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   
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
2020-07-035.295.385.255.361.13%0.66%-1.42%33,393,900177,812,000106%5.330.78%5.290.19%5.300.02%5.44-0.53%0.19%
2020-07-025.225.375.175.301.73%0.30%-3.04%31,435,900166,113,00093%5.280.84%5.28-0.21%5.29-0.75%5.47-0.13%0.34%
2020-07-015.335.335.185.21-1.88%-0.57%-4.81%28,212,300147,840,00083%5.24-1.30%5.29-0.75%5.33-1.77%5.47-0.04%0.39%
2020-06-305.315.355.275.310.38%0.02%-3.01%20,154,900106,994,00056%5.31-0.30%5.33-1.04%5.43-1.74%5.480.06%0.47%
2020-06-295.295.385.265.29-0.38%-0.66%-3.33%20,590,200109,643,00059%5.33-0.41%5.38-1.97%5.53-0.38%5.470.09%0.48%
2020-06-245.425.445.315.31-1.67%-0.69%-2.87%17,800,00095,182,00051%5.35-1.93%5.49-1.75%5.55-0.32%5.470.20%0.50%
2020-06-235.525.545.385.40-3.05%-0.95%-1.03%25,864,900141,019,00075%5.45-2.54%5.59-0.07%5.570.31%5.460.17%0.50%
2020-06-225.605.705.545.57-1.42%-0.43%2.26%33,530,500187,576,000103%5.59-0.90%5.590.25%5.550.89%5.450.44%0.50%
2020-06-195.535.785.465.652.17%0.09%4.19%58,947,700332,747,000195%5.652.45%5.581.68%5.501.38%5.421.08%0.49%
2020-06-185.555.645.425.53-0.54%0.36%3.08%38,531,800212,325,000148%5.51-0.74%5.491.05%5.420.80%5.370.58%0.41%
2020-06-175.365.655.355.563.35%0.16%4.24%49,256,000273,409,000210%5.553.76%5.432.01%5.381.64%5.330.95%0.36%
2020-06-165.345.405.295.38-0.55%0.56%1.82%30,320,900162,209,000132%5.35-0.06%5.320.62%5.290.42%5.280.36%0.30%
2020-06-155.225.505.225.414.44%1.06%2.75%48,083,200257,403,000224%5.353.78%5.291.38%5.270.82%5.270.80%0.22%
2020-06-125.085.245.045.18-0.19%0.43%-0.82%14,548,70075,039,00072%5.16-1.24%5.22-0.33%5.23-0.23%5.220.13%0.10%
2020-06-115.275.285.165.19-2.26%-0.63%-0.50%18,041,10094,228,00091%5.22-0.44%5.23-0.29%5.24-0.08%5.220.25%0.03%
2020-06-105.235.335.135.311.72%1.22%2.06%26,676,600139,946,000139%5.250.42%5.250.06%5.25-0.46%5.200.27%-0.08%
2020-06-095.245.295.205.22-0.95%-0.08%0.60%14,584,20076,194,00078%5.22-1.06%5.25-0.10%5.270.25%5.190.08%-0.18%
2020-06-085.245.335.245.270.57%-0.19%1.64%14,688,80077,562,00074%5.280.98%5.25-0.47%5.260.73%5.190.39%-0.27%
2020-06-055.245.275.195.240.00%0.21%1.45%12,073,90063,130,00061%5.23-0.21%5.280.38%5.220.40%5.170.27%-0.42%
2020-06-045.305.305.205.24-0.95%0.00%1.73%15,791,00082,740,00077%5.24-1.26%5.260.83%5.200.48%5.150.06%-0.57%
2020-06-035.175.425.175.292.52%-0.32%2.76%36,743,900195,011,000181%5.312.83%5.211.88%5.171.23%5.150.37%-0.66%
2020-06-025.145.195.125.160.00%-0.02%0.60%16,962,40087,545,00085%5.160.78%5.120.61%5.11-0.22%5.13-0.41%-0.79%
2020-06-015.025.235.025.162.18%0.76%0.19%28,172,100144,265,000138%5.121.25%5.090.04%5.120.41%5.15-0.43%-0.77%
2020-05-295.015.134.995.050.40%-0.16%-2.36%14,177,60071,711,00070%5.060.32%5.08-0.97%5.100.06%5.17-0.58%-0.76%
2020-05-285.105.124.975.03-1.18%-0.24%-3.31%13,470,30067,917,00064%5.04-1.74%5.130.25%5.10-0.49%5.20-0.82%-0.72%
2020-05-275.165.255.065.09-2.12%-0.80%-2.96%20,176,300103,521,00092%5.13-0.91%5.120.47%5.12-0.49%5.25-0.76%-0.72%
2020-05-265.005.274.985.204.21%0.42%-1.61%29,357,000152,008,000134%5.184.08%5.100.26%5.15-0.70%5.29-0.84%-0.86%
2020-05-254.935.034.914.99-0.40%0.30%-6.38%12,901,60064,191,00058%4.98-1.56%5.08-1.57%5.18-0.98%5.33-1.11%-1.09%
2020-05-225.135.164.985.01-2.53%-0.87%-7.05%19,080,80096,439,00079%5.05-2.71%5.17-1.84%5.23-1.19%5.39-1.16%-1.24%
2020-05-215.255.285.135.140.00%-1.06%-5.74%17,671,90091,809,00073%5.20-0.56%5.26-0.55%5.30-1.05%5.45-0.89%-1.42%