泰格医药( 300347.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 57.12 | 61.89 | 56.82 | 60.79 | 4.58% | 1.58% | 5.97% | 7,841,000 | 469,234,000 | 146% | 59.84 | 3.06% | 58.72 | 1.12% | 58.56 | 1.02% | 57.36 | 1.03% | 1.12% |  |
| 2019-08-22 | 57.90 | 59.11 | 57.00 | 58.13 | 1.57% | 0.11% | 2.38% | 4,949,700 | 287,419,000 | 97% | 58.07 | 0.75% | 58.06 | 0.00% | 57.97 | 0.40% | 56.78 | 0.93% | 1.06% | |
| 2019-08-21 | 59.40 | 59.40 | 56.85 | 57.23 | -2.79% | -0.71% | 1.73% | 5,235,300 | 301,754,000 | 100% | 57.64 | -1.60% | 58.07 | 0.03% | 57.74 | 0.37% | 56.25 | 1.03% | 1.04% | |
| 2019-08-20 | 58.40 | 59.33 | 57.80 | 58.87 | 1.01% | 0.51% | 5.73% | 4,352,800 | 254,955,000 | 87% | 58.57 | 0.86% | 58.05 | 0.84% | 57.53 | 1.00% | 55.68 | 1.21% | 0.93% | |
| 2019-08-19 | 57.85 | 58.72 | 57.38 | 58.28 | 2.01% | 0.36% | 5.93% | 5,720,000 | 332,176,000 | 116% | 58.07 | 0.76% | 57.56 | 0.80% | 56.95 | 1.43% | 55.02 | 1.41% | 0.80% | |
| 2019-08-16 | 56.91 | 58.79 | 56.36 | 57.13 | 0.58% | -0.88% | 5.30% | 5,827,800 | 335,886,000 | 120% | 57.64 | 1.05% | 57.11 | 1.37% | 56.15 | 1.03% | 54.25 | 1.64% | 0.65% | |
| 2019-08-15 | 56.65 | 58.20 | 56.40 | 56.80 | -1.05% | -0.41% | 6.41% | 6,308,100 | 359,789,000 | 132% | 57.04 | 0.63% | 56.33 | 1.97% | 55.58 | 1.62% | 53.38 | 1.32% | 0.44% | |
| 2019-08-14 | 55.11 | 58.38 | 54.49 | 57.40 | 4.90% | 1.27% | 8.95% | 6,206,900 | 351,809,000 | 140% | 56.68 | 3.49% | 55.25 | 1.55% | 54.70 | 2.24% | 52.68 | 1.39% | 0.28% | |
| 2019-08-13 | 54.05 | 55.60 | 54.00 | 54.72 | 1.60% | -0.09% | 5.31% | 4,216,100 | 230,918,000 | 99% | 54.77 | 1.54% | 54.40 | 0.94% | 53.50 | 1.53% | 51.96 | 0.60% | 0.11% | |
| 2019-08-12 | 53.71 | 54.87 | 53.38 | 53.86 | -0.63% | -0.15% | 4.28% | 5,271,900 | 284,366,000 | 125% | 53.94 | -1.24% | 53.90 | 1.74% | 52.70 | 1.34% | 51.65 | 0.60% | 0.01% | |
| 2019-08-09 | 54.65 | 55.70 | 53.68 | 54.20 | -0.06% | -0.77% | 5.57% | 4,067,300 | 222,152,000 | 102% | 54.62 | 2.27% | 52.98 | 2.49% | 52.00 | 1.82% | 51.34 | 0.49% | -0.09% | |
| 2019-08-08 | 50.84 | 54.73 | 50.84 | 54.23 | 6.02% | 1.54% | 6.14% | 6,419,600 | 342,847,000 | 161% | 53.41 | 5.46% | 51.69 | 2.41% | 51.07 | 1.70% | 51.09 | 0.72% | -0.15% | |
| 2019-08-07 | 50.59 | 51.38 | 49.73 | 51.15 | 1.61% | 1.01% | 0.84% | 4,051,200 | 205,154,000 | 108% | 50.64 | 1.52% | 50.47 | 0.65% | 50.22 | 0.12% | 50.73 | -0.12% | -0.24% | |
| 2019-08-06 | 50.30 | 50.77 | 48.25 | 50.34 | -0.22% | 0.92% | -0.87% | 3,777,800 | 188,446,000 | 98% | 49.88 | -1.76% | 50.15 | -0.08% | 50.16 | -0.56% | 50.78 | -0.02% | -0.27% | |
| 2019-08-05 | 50.10 | 51.50 | 49.33 | 50.45 | 0.46% | -0.64% | -0.68% | 5,112,900 | 259,599,000 | 122% | 50.77 | 2.07% | 50.18 | 0.42% | 50.44 | -0.19% | 50.79 | -0.16% | -0.35% |  |
| 2019-08-02 | 49.10 | 50.59 | 47.81 | 50.22 | 0.86% | 0.95% | -1.29% | 5,506,700 | 273,929,000 | 136% | 49.75 | -0.47% | 49.97 | -1.34% | 50.53 | -1.16% | 50.87 | -0.46% | -0.35% | |
| 2019-08-01 | 50.21 | 50.58 | 49.51 | 49.79 | -0.52% | -0.38% | -2.58% | 2,928,500 | 146,369,000 | 77% | 49.98 | -0.76% | 50.65 | -0.88% | 51.13 | -0.55% | 51.11 | -0.25% | -0.33% | |
| 2019-07-31 | 51.04 | 51.33 | 49.89 | 50.05 | -2.27% | -0.62% | -2.32% | 3,182,100 | 160,254,000 | 85% | 50.36 | -2.11% | 51.10 | -1.12% | 51.41 | -0.25% | 51.24 | -0.34% | -0.31% | |
| 2019-07-30 | 51.18 | 52.30 | 50.95 | 51.21 | 0.25% | -0.46% | -0.39% | 3,620,500 | 186,265,000 | 97% | 51.45 | 0.09% | 51.68 | -0.15% | 51.53 | 0.78% | 51.41 | -0.36% | -0.31% | |
| 2019-07-29 | 52.25 | 52.60 | 50.85 | 51.08 | -3.07% | -0.62% | -1.00% | 3,698,200 | 190,093,000 | 97% | 51.40 | -1.64% | 51.76 | 0.27% | 51.14 | -0.10% | 51.59 | -0.41% | -0.30% | |
| 2019-07-26 | 51.69 | 52.80 | 51.31 | 52.70 | 2.19% | 0.85% | 1.73% | 3,206,200 | 167,550,000 | 82% | 52.26 | 1.23% | 51.62 | 1.57% | 51.19 | 0.18% | 51.81 | -0.09% | -0.22% | |
| 2019-07-25 | 51.46 | 51.90 | 51.31 | 51.57 | 0.35% | -0.11% | -0.55% | 2,187,900 | 112,950,000 | 54% | 51.63 | 0.93% | 50.82 | -0.16% | 51.10 | -0.02% | 51.86 | -0.24% | -0.19% | |
| 2019-07-24 | 50.26 | 52.00 | 50.20 | 51.39 | 1.62% | 0.47% | -1.13% | 4,440,200 | 227,106,000 | 104% | 51.15 | 1.49% | 50.90 | -0.19% | 51.11 | -0.38% | 51.98 | -0.35% | -0.11% | |
| 2019-07-23 | 52.00 | 52.00 | 49.29 | 50.57 | -3.20% | 0.35% | -3.04% | 7,668,600 | 386,461,000 | 179% | 50.40 | -2.69% | 51.00 | -1.42% | 51.30 | -1.67% | 52.16 | -0.90% | 0.03% | |
| 2019-07-22 | 51.77 | 52.24 | 51.12 | 52.24 | 1.34% | 0.87% | -0.74% | 3,072,100 | 159,101,000 | 77% | 51.79 | 0.18% | 51.73 | -0.34% | 52.17 | -0.59% | 52.63 | -0.15% | 0.19% | |
| 2019-07-19 | 51.93 | 52.28 | 51.00 | 51.55 | 0.29% | -0.28% | -2.19% | 3,113,200 | 160,935,000 | 72% | 51.69 | -0.02% | 51.91 | -0.99% | 52.48 | -0.32% | 52.71 | -0.21% | 0.30% | |
| 2019-07-18 | 52.07 | 52.11 | 51.35 | 51.40 | -0.87% | -0.59% | -2.68% | 2,295,800 | 118,706,000 | 49% | 51.71 | -0.97% | 52.43 | -0.70% | 52.65 | -0.34% | 52.82 | -0.04% | 0.44% | |
| 2019-07-17 | 52.50 | 53.10 | 51.78 | 51.85 | -1.61% | -0.69% | -1.87% | 3,697,600 | 193,051,000 | 73% | 52.21 | -1.44% | 52.80 | -0.25% | 52.83 | -0.23% | 52.84 | -0.35% | 0.61% | |
| 2019-07-16 | 53.26 | 53.95 | 52.34 | 52.70 | -0.68% | -0.51% | -0.61% | 4,539,400 | 240,457,000 | 84% | 52.97 | -0.17% | 52.93 | -0.05% | 52.95 | -0.03% | 53.02 | -0.27% | 0.85% | |
| 2019-07-15 | 52.93 | 53.50 | 52.48 | 53.06 | 0.00% | 0.00% | -0.20% | 5,210,300 | 276,452,000 | 85% | 53.06 | 0.68% | 52.96 | 0.13% | 52.97 | 0.15% | 53.17 | 0.39% | 1.16% | | |
|
