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:
太龙药业( 600222.SH 上证)
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
2019-08-234.614.714.514.640.43%0.48%4.13%8,738,40040,357,000102%4.62-0.60%4.611.03%4.550.93%4.461.00%0.63%
2019-08-224.594.844.574.620.00%-0.56%4.71%9,486,10044,077,000114%4.651.44%4.560.98%4.511.10%4.411.31%0.46%
2019-08-214.574.754.484.622.21%0.87%6.08%20,375,70093,328,000241%4.582.67%4.512.03%4.461.76%4.361.99%0.24%
2019-08-204.494.564.334.521.35%1.32%5.85%13,187,70058,824,000190%4.460.32%4.421.45%4.381.30%4.271.67%-0.06%
2019-08-194.374.504.344.463.00%0.29%6.19%9,729,80043,265,000157%4.451.93%4.361.61%4.331.91%4.201.08%-0.35%
2019-08-164.224.444.214.331.88%-0.76%4.21%11,371,90049,612,000196%4.364.15%4.292.88%4.242.22%4.160.95%-0.52%
2019-08-154.074.264.034.252.16%1.46%3.26%4,994,80020,922,00088%4.190.05%4.170.65%4.150.22%4.12-0.34%-0.73%
2019-08-144.174.234.164.160.73%-0.64%0.73%2,717,90011,381,00048%4.191.45%4.150.29%4.140.61%4.13-0.27%-0.74%
2019-08-134.164.164.104.13-0.96%0.07%-0.27%2,775,70011,454,00047%4.13-0.15%4.13-0.17%4.120.86%4.14-0.46%-0.78%
2019-08-124.064.184.034.172.71%0.90%0.24%5,259,10021,738,00088%4.13-0.07%4.140.66%4.080.00%4.16-0.60%-0.80%
2019-08-094.324.324.024.06-5.14%-1.84%-2.99%7,505,50031,042,000126%4.14-0.22%4.111.51%4.08-0.20%4.19-0.78%-0.75%
2019-08-083.974.353.974.287.81%3.26%1.47%10,719,00044,434,000186%4.153.91%4.050.97%4.09-0.63%4.22-0.85%-0.68%
2019-08-074.004.043.903.97-0.25%-0.48%-6.68%4,179,80016,673,00079%3.991.48%4.01-1.74%4.12-1.18%4.25-1.02%-0.60%
2019-08-064.014.053.833.98-2.69%1.25%-7.40%6,158,00024,209,000112%3.93-4.96%4.08-2.99%4.17-2.32%4.30-1.24%-0.50%
2019-08-054.174.214.064.09-2.15%-1.11%-6.02%4,958,50020,507,00099%4.14-0.77%4.21-1.27%4.27-1.30%4.35-0.59%-0.40%
2019-08-024.294.294.094.18-3.91%0.29%-4.52%8,105,50033,780,000159%4.17-4.21%4.26-2.72%4.32-2.06%4.38-1.13%-0.39%
2019-08-014.394.404.314.35-0.68%-0.02%-1.76%4,999,40021,752,000113%4.35-0.48%4.38-0.70%4.41-0.61%4.43-0.47%-0.32%
2019-07-314.444.444.344.38-1.13%0.18%-1.55%3,208,30014,027,00072%4.37-1.40%4.41-0.63%4.44-0.43%4.45-0.67%-0.35%
2019-07-304.394.474.384.430.45%-0.09%-1.09%3,831,10016,987,00082%4.430.16%4.44-0.31%4.460.18%4.48-0.60%-0.36%
2019-07-294.454.504.384.41-2.00%-0.38%-2.13%4,782,00021,168,00094%4.43-0.78%4.46-0.43%4.450.25%4.51-0.16%-0.35%
2019-07-264.464.534.414.500.67%0.85%-0.29%5,474,20024,425,000106%4.46-0.54%4.480.47%4.44-0.16%4.51-0.09%-0.40%
2019-07-254.534.534.454.470.45%-0.36%-1.04%3,660,00016,417,00071%4.490.11%4.450.82%4.45-0.25%4.52-0.02%-0.42%
2019-07-244.434.534.414.450.45%-0.69%-1.51%4,902,10021,967,00093%4.482.19%4.42-0.07%4.46-0.96%4.52-0.02%-0.45%
2019-07-234.344.454.344.432.31%1.03%-1.97%3,608,80015,823,00067%4.390.00%4.42-1.05%4.50-1.16%4.52-0.22%-0.48%
2019-07-224.504.534.314.33-3.78%-1.25%-4.39%5,735,80025,153,000104%4.39-3.18%4.47-2.36%4.55-0.50%4.53-0.48%-0.46%
2019-07-194.494.574.464.500.22%-0.64%-1.12%3,131,80014,183,00057%4.530.16%4.58-0.74%4.580.20%4.55-0.44%-0.45%
2019-07-184.574.604.484.49-2.81%-0.71%-1.77%5,205,00023,536,00090%4.52-2.75%4.610.24%4.570.04%4.57-0.80%-0.39%
2019-07-174.674.694.604.62-1.28%-0.65%0.26%5,768,40026,822,00094%4.650.17%4.600.99%4.570.68%4.61-0.73%-0.24%
2019-07-164.584.694.534.682.63%0.82%0.82%7,272,40033,757,000107%4.643.18%4.551.20%4.530.67%4.64-0.51%-0.06%
2019-07-154.474.574.354.560.00%1.36%-2.27%6,027,10027,115,00084%4.50-0.02%4.500.07%4.50-0.49%4.67-0.66%0.09%