太龙药业( 600222.SH 上证) | 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 | 4.61 | 4.71 | 4.51 | 4.64 | 0.43% | 0.48% | 4.13% | 8,738,400 | 40,357,000 | 102% | 4.62 | -0.60% | 4.61 | 1.03% | 4.55 | 0.93% | 4.46 | 1.00% | 0.63% |  |
| 2019-08-22 | 4.59 | 4.84 | 4.57 | 4.62 | 0.00% | -0.56% | 4.71% | 9,486,100 | 44,077,000 | 114% | 4.65 | 1.44% | 4.56 | 0.98% | 4.51 | 1.10% | 4.41 | 1.31% | 0.46% | |
| 2019-08-21 | 4.57 | 4.75 | 4.48 | 4.62 | 2.21% | 0.87% | 6.08% | 20,375,700 | 93,328,000 | 241% | 4.58 | 2.67% | 4.51 | 2.03% | 4.46 | 1.76% | 4.36 | 1.99% | 0.24% | |
| 2019-08-20 | 4.49 | 4.56 | 4.33 | 4.52 | 1.35% | 1.32% | 5.85% | 13,187,700 | 58,824,000 | 190% | 4.46 | 0.32% | 4.42 | 1.45% | 4.38 | 1.30% | 4.27 | 1.67% | -0.06% | |
| 2019-08-19 | 4.37 | 4.50 | 4.34 | 4.46 | 3.00% | 0.29% | 6.19% | 9,729,800 | 43,265,000 | 157% | 4.45 | 1.93% | 4.36 | 1.61% | 4.33 | 1.91% | 4.20 | 1.08% | -0.35% | |
| 2019-08-16 | 4.22 | 4.44 | 4.21 | 4.33 | 1.88% | -0.76% | 4.21% | 11,371,900 | 49,612,000 | 196% | 4.36 | 4.15% | 4.29 | 2.88% | 4.24 | 2.22% | 4.16 | 0.95% | -0.52% | |
| 2019-08-15 | 4.07 | 4.26 | 4.03 | 4.25 | 2.16% | 1.46% | 3.26% | 4,994,800 | 20,922,000 | 88% | 4.19 | 0.05% | 4.17 | 0.65% | 4.15 | 0.22% | 4.12 | -0.34% | -0.73% | |
| 2019-08-14 | 4.17 | 4.23 | 4.16 | 4.16 | 0.73% | -0.64% | 0.73% | 2,717,900 | 11,381,000 | 48% | 4.19 | 1.45% | 4.15 | 0.29% | 4.14 | 0.61% | 4.13 | -0.27% | -0.74% | |
| 2019-08-13 | 4.16 | 4.16 | 4.10 | 4.13 | -0.96% | 0.07% | -0.27% | 2,775,700 | 11,454,000 | 47% | 4.13 | -0.15% | 4.13 | -0.17% | 4.12 | 0.86% | 4.14 | -0.46% | -0.78% | |
| 2019-08-12 | 4.06 | 4.18 | 4.03 | 4.17 | 2.71% | 0.90% | 0.24% | 5,259,100 | 21,738,000 | 88% | 4.13 | -0.07% | 4.14 | 0.66% | 4.08 | 0.00% | 4.16 | -0.60% | -0.80% |  |
| 2019-08-09 | 4.32 | 4.32 | 4.02 | 4.06 | -5.14% | -1.84% | -2.99% | 7,505,500 | 31,042,000 | 126% | 4.14 | -0.22% | 4.11 | 1.51% | 4.08 | -0.20% | 4.19 | -0.78% | -0.75% | |
| 2019-08-08 | 3.97 | 4.35 | 3.97 | 4.28 | 7.81% | 3.26% | 1.47% | 10,719,000 | 44,434,000 | 186% | 4.15 | 3.91% | 4.05 | 0.97% | 4.09 | -0.63% | 4.22 | -0.85% | -0.68% | |
| 2019-08-07 | 4.00 | 4.04 | 3.90 | 3.97 | -0.25% | -0.48% | -6.68% | 4,179,800 | 16,673,000 | 79% | 3.99 | 1.48% | 4.01 | -1.74% | 4.12 | -1.18% | 4.25 | -1.02% | -0.60% | |
| 2019-08-06 | 4.01 | 4.05 | 3.83 | 3.98 | -2.69% | 1.25% | -7.40% | 6,158,000 | 24,209,000 | 112% | 3.93 | -4.96% | 4.08 | -2.99% | 4.17 | -2.32% | 4.30 | -1.24% | -0.50% | |
| 2019-08-05 | 4.17 | 4.21 | 4.06 | 4.09 | -2.15% | -1.11% | -6.02% | 4,958,500 | 20,507,000 | 99% | 4.14 | -0.77% | 4.21 | -1.27% | 4.27 | -1.30% | 4.35 | -0.59% | -0.40% | |
| 2019-08-02 | 4.29 | 4.29 | 4.09 | 4.18 | -3.91% | 0.29% | -4.52% | 8,105,500 | 33,780,000 | 159% | 4.17 | -4.21% | 4.26 | -2.72% | 4.32 | -2.06% | 4.38 | -1.13% | -0.39% | |
| 2019-08-01 | 4.39 | 4.40 | 4.31 | 4.35 | -0.68% | -0.02% | -1.76% | 4,999,400 | 21,752,000 | 113% | 4.35 | -0.48% | 4.38 | -0.70% | 4.41 | -0.61% | 4.43 | -0.47% | -0.32% | |
| 2019-07-31 | 4.44 | 4.44 | 4.34 | 4.38 | -1.13% | 0.18% | -1.55% | 3,208,300 | 14,027,000 | 72% | 4.37 | -1.40% | 4.41 | -0.63% | 4.44 | -0.43% | 4.45 | -0.67% | -0.35% | |
| 2019-07-30 | 4.39 | 4.47 | 4.38 | 4.43 | 0.45% | -0.09% | -1.09% | 3,831,100 | 16,987,000 | 82% | 4.43 | 0.16% | 4.44 | -0.31% | 4.46 | 0.18% | 4.48 | -0.60% | -0.36% | |
| 2019-07-29 | 4.45 | 4.50 | 4.38 | 4.41 | -2.00% | -0.38% | -2.13% | 4,782,000 | 21,168,000 | 94% | 4.43 | -0.78% | 4.46 | -0.43% | 4.45 | 0.25% | 4.51 | -0.16% | -0.35% | |
| 2019-07-26 | 4.46 | 4.53 | 4.41 | 4.50 | 0.67% | 0.85% | -0.29% | 5,474,200 | 24,425,000 | 106% | 4.46 | -0.54% | 4.48 | 0.47% | 4.44 | -0.16% | 4.51 | -0.09% | -0.40% | |
| 2019-07-25 | 4.53 | 4.53 | 4.45 | 4.47 | 0.45% | -0.36% | -1.04% | 3,660,000 | 16,417,000 | 71% | 4.49 | 0.11% | 4.45 | 0.82% | 4.45 | -0.25% | 4.52 | -0.02% | -0.42% | |
| 2019-07-24 | 4.43 | 4.53 | 4.41 | 4.45 | 0.45% | -0.69% | -1.51% | 4,902,100 | 21,967,000 | 93% | 4.48 | 2.19% | 4.42 | -0.07% | 4.46 | -0.96% | 4.52 | -0.02% | -0.45% | |
| 2019-07-23 | 4.34 | 4.45 | 4.34 | 4.43 | 2.31% | 1.03% | -1.97% | 3,608,800 | 15,823,000 | 67% | 4.39 | 0.00% | 4.42 | -1.05% | 4.50 | -1.16% | 4.52 | -0.22% | -0.48% | |
| 2019-07-22 | 4.50 | 4.53 | 4.31 | 4.33 | -3.78% | -1.25% | -4.39% | 5,735,800 | 25,153,000 | 104% | 4.39 | -3.18% | 4.47 | -2.36% | 4.55 | -0.50% | 4.53 | -0.48% | -0.46% | |
| 2019-07-19 | 4.49 | 4.57 | 4.46 | 4.50 | 0.22% | -0.64% | -1.12% | 3,131,800 | 14,183,000 | 57% | 4.53 | 0.16% | 4.58 | -0.74% | 4.58 | 0.20% | 4.55 | -0.44% | -0.45% | |
| 2019-07-18 | 4.57 | 4.60 | 4.48 | 4.49 | -2.81% | -0.71% | -1.77% | 5,205,000 | 23,536,000 | 90% | 4.52 | -2.75% | 4.61 | 0.24% | 4.57 | 0.04% | 4.57 | -0.80% | -0.39% | |
| 2019-07-17 | 4.67 | 4.69 | 4.60 | 4.62 | -1.28% | -0.65% | 0.26% | 5,768,400 | 26,822,000 | 94% | 4.65 | 0.17% | 4.60 | 0.99% | 4.57 | 0.68% | 4.61 | -0.73% | -0.24% | |
| 2019-07-16 | 4.58 | 4.69 | 4.53 | 4.68 | 2.63% | 0.82% | 0.82% | 7,272,400 | 33,757,000 | 107% | 4.64 | 3.18% | 4.55 | 1.20% | 4.53 | 0.67% | 4.64 | -0.51% | -0.06% | |
| 2019-07-15 | 4.47 | 4.57 | 4.35 | 4.56 | 0.00% | 1.36% | -2.27% | 6,027,100 | 27,115,000 | 84% | 4.50 | -0.02% | 4.50 | 0.07% | 4.50 | -0.49% | 4.67 | -0.66% | 0.09% | | |
|
