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
2022-12-0791.6094.2990.0090.03-2.24%-2.18%-1.10%9,660,400889,085,000171%92.03-1.08%92.25-0.37%92.320.43%91.030.11%-0.56%
2022-12-0690.9594.4590.1092.090.71%-1.02%1.28%5,298,600492,971,000102%93.041.24%92.600.37%91.920.73%90.92-0.15%-0.58%
2022-12-0593.8994.4090.5091.44-1.89%-0.50%0.42%5,710,500524,771,000109%91.90-1.10%92.250.79%91.261.37%91.06-0.24%-0.54%
2022-12-0292.0093.9991.2093.200.49%0.31%2.10%5,239,700486,836,000106%92.910.96%91.541.23%90.030.63%91.28-0.53%-0.50%
2022-12-0190.1093.3990.1092.754.68%0.79%1.07%6,158,200566,712,000125%92.033.83%90.432.45%89.470.12%91.76-0.59%-0.41%
2022-11-3089.5789.9788.0788.60-1.35%-0.04%-4.02%3,531,000312,969,00071%88.64-1.23%88.26-0.40%89.36-0.67%92.31-1.63%-0.31%
2022-11-2988.8791.0088.5289.811.06%0.08%-4.30%5,104,300458,043,00089%89.743.17%88.61-0.88%89.96-1.00%93.84-0.57%-0.06%
2022-11-2887.0088.9685.0888.87-2.21%2.18%-5.83%6,893,800599,593,000112%86.98-3.83%89.40-2.21%90.87-2.02%94.38-1.31%0.10%
2022-11-2591.3091.7789.0190.88-1.24%0.48%-4.97%3,035,700274,561,00050%90.44-1.24%91.42-1.20%92.75-1.43%95.63-0.49%0.39%
2022-11-2491.6794.4889.9892.020.82%0.48%-4.24%6,234,300570,916,00089%91.58-0.23%92.53-1.34%94.10-1.47%96.10-0.17%0.56%
2022-11-2394.1294.1290.8891.27-3.20%-0.56%-5.18%5,583,800512,503,00082%91.78-2.89%93.79-2.68%95.50-2.17%96.26-0.15%0.61%
2022-11-2296.0197.3993.5094.29-2.57%-0.24%-2.19%5,128,800484,749,00078%94.52-1.78%96.38-1.27%97.620.08%96.400.29%0.69%
2022-11-2196.0097.2494.8096.78-0.94%0.57%0.69%3,057,600294,226,00045%96.23-2.47%97.62-1.06%97.54-0.02%96.120.11%0.80%
2022-11-1899.5099.8897.6697.70-0.83%-0.98%1.76%4,364,100430,575,00062%98.661.14%98.671.19%97.570.31%96.010.36%0.91%
2022-11-1798.0099.4096.0098.52-0.84%0.99%2.98%4,784,300466,734,00064%97.56-1.65%97.500.13%97.260.61%95.670.47%0.96%
2022-11-1696.10101.5395.1199.352.91%0.16%4.33%10,235,4001,015,238,000132%99.194.29%97.380.94%96.671.26%95.220.89%0.98%
2022-11-1596.1097.3092.6196.54-0.24%1.51%2.29%7,290,200693,336,00092%95.11-2.07%96.480.42%95.470.54%94.380.98%0.95%
2022-11-1494.6098.9993.9096.772.08%-0.36%3.53%7,614,800739,527,00096%97.120.22%96.071.12%94.960.41%93.471.61%0.83%
2022-11-1199.99101.1194.0294.803.81%-2.17%3.06%11,875,9001,150,820,000149%96.905.14%95.012.51%94.570.93%91.991.23%0.58%
2022-11-1092.4094.7790.4291.32-1.17%-0.92%0.49%4,559,100420,186,00058%92.16-1.07%92.69-1.15%93.700.04%90.870.28%0.45%
2022-11-0992.3094.9891.5992.400.12%-0.82%1.97%5,113,400476,387,00062%93.160.52%93.77-0.36%93.670.22%90.620.70%0.52%
2022-11-0895.8496.1791.2892.29-4.18%-0.42%2.56%7,676,000711,415,00084%92.68-2.66%94.110.06%93.461.32%89.981.38%0.59%
2022-11-0794.5696.9593.3196.321.85%1.16%8.52%7,897,500751,974,00089%95.220.90%94.060.95%92.242.59%88.761.25%0.46%
2022-11-0492.8095.7191.8094.572.11%0.22%7.87%8,606,600812,171,00097%94.371.70%93.172.64%89.911.32%87.670.84%0.36%
2022-11-0390.0096.6389.5092.621.35%-0.18%6.54%9,339,500866,600,000108%92.790.36%90.783.60%88.740.79%86.940.61%0.25%
2022-11-0289.1694.9989.1091.390.97%-1.15%5.76%9,443,400873,110,000112%92.466.04%87.631.93%88.051.20%86.410.62%0.15%
2022-11-0183.8290.9382.7090.518.59%3.81%5.39%9,664,500842,653,000115%87.194.79%85.97-0.97%87.011.67%85.89-0.24%0.08%
2022-10-3184.5185.3481.5383.35-2.93%0.17%-3.18%9,373,800779,969,000109%83.21-5.35%86.81-1.46%85.580.06%86.09-0.90%0.10%
2022-10-2890.0090.8585.4985.87-3.27%-2.32%-1.16%7,229,300635,510,00090%87.91-1.60%88.092.74%85.530.40%86.880.00%0.22%
2022-10-2789.9891.6787.0088.770.00%-0.63%2.18%10,178,700909,334,000120%89.342.37%85.752.39%85.190.59%86.880.93%0.27%