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:
福安药业( 300194.SZ 深证)
板块 :医药制造业_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-1014572.16012.248%2
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
2019-08-234.524.984.414.989.93%5.89%12.80%100,372,400472,028,000247%4.703.77%4.603.26%4.533.08%4.421.82%-0.47%
2019-08-224.424.634.384.532.95%-0.04%4.47%60,947,300276,217,000168%4.533.47%4.452.39%4.392.21%4.340.58%-0.82%
2019-08-214.344.434.324.400.69%0.46%2.06%30,307,400132,737,00085%4.380.02%4.350.91%4.300.56%4.310.12%-0.98%
2019-08-204.404.434.324.370.23%-0.21%1.49%35,947,400157,401,000103%4.382.03%4.311.46%4.270.64%4.310.23%-1.07%
2019-08-194.224.374.204.364.06%1.58%1.49%36,435,100156,374,000103%4.291.01%4.250.47%4.240.09%4.30-0.44%-1.20%
2019-08-164.304.324.194.19-3.01%-1.39%-2.90%31,313,300133,038,00091%4.250.90%4.230.00%4.24-0.91%4.32-0.90%-1.19%
2019-08-154.114.494.054.322.61%2.59%-0.78%47,834,200201,448,000134%4.21-0.47%4.23-0.59%4.28-1.11%4.35-2.86%-1.17%
2019-08-144.274.294.184.210.24%-0.50%-6.07%26,892,300113,772,00070%4.23-0.35%4.25-1.57%4.33-0.35%4.48-1.02%-0.90%
2019-08-134.304.344.184.20-2.33%-1.08%-7.24%33,775,900143,414,00086%4.25-0.82%4.32-1.19%4.34-0.16%4.53-1.24%-0.88%
2019-08-124.274.334.204.30-0.23%0.44%-6.22%27,793,800118,998,00071%4.28-2.64%4.37-0.32%4.35-0.93%4.59-0.95%-0.91%
2019-08-094.454.544.244.31-3.15%-1.98%-6.89%47,014,300206,712,000121%4.40-0.14%4.390.92%4.39-1.13%4.63-1.72%-1.07%
2019-08-084.304.484.304.453.97%1.07%-5.52%42,795,800188,413,000107%4.401.64%4.35-0.75%4.44-4.15%4.71-0.99%-0.94%
2019-08-074.354.384.274.28-0.47%-1.20%-10.03%22,693,00098,304,00060%4.331.12%4.38-2.32%4.63-1.43%4.76-0.79%-0.86%
2019-08-064.414.424.154.30-4.87%0.37%-10.32%33,679,200144,273,00087%4.28-6.07%4.48-6.15%4.70-2.13%4.80-1.07%-0.81%
2019-08-054.584.634.514.52-1.09%-0.90%-6.75%23,510,300107,226,00067%4.56-1.13%4.78-1.06%4.80-0.66%4.85-0.33%-0.74%
2019-08-024.684.724.534.57-5.19%-0.93%-6.03%37,227,100171,741,000108%4.61-6.71%4.83-1.47%4.83-1.65%4.86-0.78%-0.77%
2019-08-015.155.154.774.82-2.03%-2.53%-1.65%66,924,700330,924,000219%4.952.28%4.901.22%4.910.31%4.90-0.06%-0.74%
2019-07-314.854.924.744.921.65%1.76%0.33%28,673,800138,636,000104%4.84-0.60%4.84-1.51%4.90-0.31%4.90-0.87%-0.81%
2019-07-304.754.954.754.841.04%-0.49%-2.16%32,484,200158,017,000116%4.860.83%4.92-0.30%4.910.08%4.95-1.53%-0.81%
2019-07-294.954.954.764.79-3.62%-0.70%-4.66%32,814,600158,285,000102%4.82-3.64%4.93-0.75%4.910.04%5.02-2.58%-0.74%
2019-07-264.925.114.894.970.20%-0.72%-3.63%50,942,700255,020,000130%5.012.10%4.971.95%4.910.70%5.16-0.39%-0.52%
2019-07-254.914.964.874.960.81%1.16%-4.19%15,304,90075,034,00042%4.90-0.33%4.870.89%4.87-0.75%5.18-0.21%-0.75%
2019-07-244.834.984.834.922.07%0.02%-5.17%21,276,400104,657,00058%4.922.78%4.83-0.43%4.91-1.56%5.19-0.31%-0.76%
2019-07-234.734.834.734.822.12%0.71%-7.38%17,001,10081,365,00046%4.790.17%4.85-1.80%4.99-2.50%5.20-0.38%-0.76%
2019-07-225.015.034.684.72-4.84%-1.21%-9.65%23,637,800112,947,00065%4.78-4.48%4.94-3.02%5.12-3.16%5.22-0.59%-0.75%
2019-07-194.975.054.944.960.00%-0.84%-5.61%18,530,80092,682,00051%5.00-0.58%5.09-2.00%5.28-0.23%5.26-0.51%-0.75%
2019-07-185.175.174.964.96-3.88%-1.41%-6.10%28,933,900145,554,00080%5.03-3.19%5.20-2.79%5.30-0.41%5.28-0.77%-0.75%
2019-07-175.245.275.135.16-1.71%-0.71%-3.06%33,346,200173,309,00094%5.20-1.44%5.35-0.17%5.32-0.15%5.32-0.80%-0.72%
2019-07-165.215.385.185.25-0.57%-0.44%-2.16%64,336,400339,226,000176%5.27-3.03%5.36-0.26%5.33-0.13%5.37-0.81%-0.67%
2019-07-155.065.575.045.280.00%-2.91%-2.40%105,345,200572,855,000308%5.446.54%5.374.48%5.333.09%5.41-0.46%-0.59%