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
2019-06-3011888.5509.993%2
2019-07-0111888.5509.993%2
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
2019-04-1910.3811.0210.0011.029.98%4.45%25.18%153,519,5001,619,706,000134%10.55-0.44%10.325.50%9.706.08%8.805.29%5.74%
2019-04-1810.4811.209.5010.02-1.67%-5.44%19.84%174,918,9001,853,703,000167%10.608.18%9.788.05%9.155.92%8.367.70%6.07%
2019-04-179.2610.199.0510.1910.04%4.02%31.26%158,753,5001,555,151,000156%9.809.61%9.068.48%8.644.39%7.763.98%7.03%
2019-04-168.499.268.389.269.98%3.61%24.03%170,138,4001,520,588,000181%8.948.96%8.353.00%8.273.69%7.473.81%6.70%
2019-04-158.008.427.818.4210.07%2.66%17.07%114,411,500938,452,000136%8.204.75%8.101.01%7.984.44%7.193.14%6.38%
2019-04-127.858.457.027.65-1.92%-2.30%9.71%162,296,5001,270,761,000210%7.83-5.69%8.020.61%7.645.57%6.974.65%6.12%
2019-04-118.208.797.617.80-2.86%-6.05%17.06%167,377,0001,389,627,000285%8.305.64%7.9712.20%7.2412.57%6.669.82%5.70%
2019-04-107.328.037.208.0310.00%2.18%32.36%94,063,200739,224,000205%7.868.46%7.1111.05%6.435.55%6.077.12%4.72%
2019-04-097.277.307.057.309.94%0.75%28.88%60,799,800440,548,000150%7.2513.20%6.408.46%6.093.64%5.664.77%3.97%
2019-04-086.326.646.016.649.93%3.73%22.83%111,946,900716,579,000281%6.407.89%5.904.35%5.886.95%5.417.07%3.53%
2019-04-045.756.045.726.0410.02%1.80%19.63%110,611,800656,230,000347%5.939.20%5.664.86%5.4910.06%5.058.65%2.84%
2019-04-035.495.495.155.4910.02%1.05%18.14%127,046,500690,225,000541%5.438.88%5.3928.56%4.9924.89%4.6517.26%1.93%
2019-04-024.994.994.994.999.91%0.00%25.91%3,922,10019,572,00031%4.999.91%4.205.22%4.001.58%3.960.74%0.23%
2019-04-014.544.544.544.549.93%0.00%15.40%4,075,50018,503,00028%4.5413.50%3.991.68%3.940.26%3.930.54%0.20%
2019-03-293.754.133.754.1310.13%3.25%5.55%23,284,80093,146,000138%4.002.67%3.921.01%3.930.38%3.910.62%0.19%
2019-03-284.004.003.743.75-6.72%-3.75%-3.57%28,401,700110,660,000178%3.900.39%3.88-0.69%3.91-0.08%3.890.41%0.16%
2019-03-273.834.023.724.025.24%3.58%3.80%28,474,200110,510,000197%3.880.54%3.91-0.69%3.91-0.18%3.87-0.03%0.13%
2019-03-263.973.983.703.82-3.78%-1.04%-1.39%17,890,10069,051,000137%3.86-3.98%3.94-0.58%3.92-0.28%3.87-0.33%0.21%
2019-03-253.984.073.933.97-0.50%-1.24%2.14%15,366,30061,768,000126%4.022.01%3.961.33%3.931.08%3.890.41%0.36%
2019-03-223.894.013.853.992.57%1.24%3.07%15,211,60059,945,000126%3.941.13%3.910.70%3.891.04%3.870.08%0.43%
2019-03-213.893.933.853.890.00%-0.18%0.57%10,707,80041,731,00086%3.900.78%3.880.47%3.851.00%3.87-0.44%0.58%
2019-03-203.883.933.803.890.52%0.59%0.13%9,880,70038,206,00070%3.87-0.23%3.860.89%3.81-0.26%3.890.31%0.88%
2019-03-193.923.933.843.87-1.28%-0.15%-0.08%9,129,80035,384,00063%3.880.68%3.831.27%3.82-0.65%3.870.47%0.96%
2019-03-183.773.943.753.923.98%1.82%1.69%13,331,80051,326,00089%3.852.29%3.78-0.45%3.85-0.21%3.860.44%1.00%
2019-03-153.703.813.703.772.72%0.16%-1.77%11,305,10042,551,00075%3.761.07%3.80-1.84%3.85-0.75%3.840.29%1.01%
2019-03-143.853.863.603.67-4.92%-1.45%-4.10%13,239,30049,303,00090%3.72-4.49%3.87-1.40%3.88-1.35%3.830.13%1.02%
2019-03-133.933.993.823.86-2.53%-1.00%0.99%13,189,50051,430,00097%3.90-1.89%3.92-0.08%3.940.64%3.820.77%1.08%
2019-03-123.994.043.893.960.25%-0.35%4.40%14,018,80055,707,000108%3.972.13%3.93-0.25%3.911.30%3.791.15%1.08%
2019-03-113.793.963.793.953.95%1.52%5.33%12,461,70048,488,00095%3.89-0.56%3.940.92%3.860.92%3.751.08%1.12%
2019-03-083.954.023.803.800.00%-2.89%2.43%17,488,40068,435,000133%3.91-1.54%3.901.62%3.831.43%3.711.64%1.15%