股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
泰格医药( 300347.SZ 深证)
板块 :医药制造业_h   
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
日均价10日均(股)(元)10天
2019-04-1963.1563.4861.2162.80-0.55%0.78%-3.89%3,362,200209,502,00067%62.31-2.24%63.73-1.41%64.47-0.74%65.34-0.24%0.23%
2019-04-1864.6665.4663.0163.15-2.56%-0.92%-3.58%3,031,500193,222,00061%63.74-1.84%64.64-1.04%64.95-1.37%65.500.04%0.27%
2019-04-1766.0266.5063.9564.81-2.56%-0.19%-1.01%3,954,300256,768,00077%64.93-0.22%65.320.02%65.86-1.12%65.470.21%0.28%
2019-04-1665.0166.5163.6266.512.24%2.21%1.80%3,652,500237,688,00067%65.08-1.44%65.31-1.61%66.600.08%65.34-0.12%0.27%
2019-04-1565.6367.5165.0265.050.60%-1.48%-0.56%3,486,500230,204,00059%66.031.87%66.38-1.08%66.541.06%65.410.08%0.32%
2019-04-1266.3066.4364.2664.66-2.47%-0.24%-1.07%3,237,800209,855,00051%64.81-4.01%67.110.30%65.850.06%65.360.27%0.36%
2019-04-1170.2470.5065.6366.30-2.79%-1.81%1.72%5,554,400375,041,00091%67.52-0.67%66.912.05%65.810.90%65.180.65%0.36%
2019-04-1065.9969.1565.7168.202.20%0.33%5.31%5,956,900404,910,000100%67.973.34%65.571.46%65.221.16%64.760.83%0.33%
2019-04-0964.6367.3063.8066.735.54%1.45%3.89%8,616,400566,775,000147%65.784.24%64.621.10%64.47-0.02%64.230.66%0.22%
2019-04-0864.3064.9661.6063.23-1.48%0.20%-0.91%6,578,300415,131,000115%63.11-2.35%63.92-0.65%64.49-0.65%63.81-0.12%0.18%
2019-04-0465.8065.9063.8064.18-1.72%-0.69%0.46%3,778,300244,180,00070%64.630.40%64.34-0.82%64.910.48%63.890.18%0.26%
2019-04-0363.4165.4662.8165.301.81%1.44%2.40%5,896,500379,577,000109%64.370.34%64.87-0.35%64.600.45%63.770.12%0.30%
2019-04-0266.0066.0062.8864.14-3.14%-0.02%0.69%7,152,100458,844,000137%64.16-2.41%65.100.41%64.310.57%63.700.14%0.30%
2019-04-0166.5467.5964.1066.22-0.12%0.73%4.11%9,242,000607,557,000190%65.740.80%64.832.06%63.951.70%63.610.39%0.31%
2019-03-2962.9966.4662.4066.307.79%1.66%4.64%6,380,300416,103,000138%65.224.93%63.522.52%62.890.86%63.360.47%0.34%
2019-03-2862.6563.5060.8861.51-0.79%-1.03%-2.46%4,050,800251,770,00085%62.15-0.40%61.96-0.06%62.35-0.25%63.060.32%0.39%
2019-03-2761.4063.4760.0662.002.48%-0.65%-1.37%4,723,000294,732,00098%62.402.05%61.99-0.63%62.51-0.41%62.860.35%0.42%
2019-03-2662.5062.5059.9560.50-2.23%-1.06%-3.43%3,558,400217,592,00071%61.15-1.69%62.39-0.83%62.76-0.66%62.65-0.30%0.46%
2019-03-2563.1764.6861.2561.88-2.75%-0.52%-1.52%5,066,100315,129,00096%62.20-2.32%62.91-0.87%63.18-1.04%62.840.22%0.63%
2019-03-2263.7764.1962.8063.631.56%-0.08%1.49%4,126,700262,799,00078%63.681.06%63.470.12%63.840.25%62.700.69%0.74%
2019-03-2164.3364.7262.2862.65-2.08%-0.58%0.62%3,942,600248,437,00070%63.01-1.05%63.39-1.09%63.680.83%62.270.60%0.77%
2019-03-2063.0664.4562.6063.980.88%0.47%3.38%4,088,800260,387,00068%63.680.36%64.090.41%63.150.95%61.890.08%0.85%
2019-03-1965.8065.8062.8063.42-3.18%-0.05%2.55%5,063,800321,312,00082%63.45-2.18%63.831.41%62.56-0.03%61.840.26%1.05%
2019-03-1863.6066.4762.2865.504.70%0.98%6.19%6,295,800408,382,000102%64.872.92%62.942.48%62.581.25%61.680.73%1.25%
2019-03-1561.0065.0060.5062.563.75%-0.74%2.17%5,835,600367,805,00088%63.034.32%61.42-0.32%61.811.12%61.230.97%1.51%
2019-03-1459.8861.5459.1160.30-0.30%-0.20%-0.57%5,019,300303,260,00072%60.42-0.41%61.62-0.29%61.120.28%60.640.56%1.59%
2019-03-1362.0362.9059.6160.48-2.55%-0.31%0.29%5,810,700352,526,00084%60.67-4.17%61.800.61%60.95-0.51%60.310.73%1.69%
2019-03-1263.3564.6460.8562.06-2.05%-1.97%3.66%6,834,600432,663,000106%63.313.38%61.431.83%61.270.58%59.871.45%1.80%
2019-03-1160.0063.4358.0063.367.21%3.47%7.37%6,700,600410,328,000104%61.242.56%60.32-0.50%60.910.23%59.011.30%1.85%
2019-03-0857.9961.4557.3359.100.00%-1.02%1.45%6,741,600402,518,000106%59.71-0.65%60.62-0.92%60.770.87%58.261.00%1.85%