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
2019-12-064.884.904.824.85-0.82%-0.04%-1.74%8,578,70041,620,00086%4.85-0.55%4.860.52%4.85-0.27%4.94-1.42%-0.47%
2019-12-054.884.934.854.890.62%0.23%-2.34%11,049,10053,908,00096%4.880.66%4.84-0.12%4.86-0.41%5.01-1.65%-0.31%
2019-12-044.824.914.774.860.41%0.27%-4.54%9,924,20048,099,00068%4.851.34%4.84-0.43%4.88-0.73%5.09-0.88%-0.11%
2019-12-034.784.844.724.840.41%1.19%-5.76%11,667,80055,808,00070%4.78-2.07%4.86-1.48%4.92-1.27%5.14-0.73%-0.02%
2019-12-024.985.004.814.82-2.63%-1.31%-6.84%14,161,60069,168,00083%4.88-1.59%4.94-1.44%4.98-1.31%5.17-0.46%0.02%
2019-11-294.925.024.924.95-0.40%-0.26%-4.77%6,182,80030,683,00036%4.96-0.70%5.01-0.71%5.05-1.73%5.200.00%0.03%
2019-11-285.005.054.964.97-1.58%-0.56%-4.39%8,907,60044,518,00046%5.00-1.05%5.04-0.81%5.14-1.42%5.20-0.04%0.00%
2019-11-275.075.115.005.05-0.39%-0.02%-2.88%8,254,70041,696,00043%5.05-0.69%5.08-1.91%5.21-0.53%5.200.06%-0.05%
2019-11-265.095.135.045.07-0.39%-0.31%-2.44%7,683,00039,073,00039%5.09-0.41%5.18-1.14%5.24-0.19%5.200.27%-0.11%
2019-11-255.155.225.055.09-2.30%-0.33%-1.79%11,324,80057,837,00054%5.11-2.80%5.24-0.53%5.25-0.04%5.180.19%-0.27%
2019-11-225.335.365.165.21-2.98%-0.84%0.72%22,657,900119,052,000109%5.25-0.42%5.270.08%5.250.46%5.170.12%-0.45%
2019-11-215.135.485.025.372.87%1.78%3.93%38,032,500200,674,000190%5.28-0.02%5.270.65%5.230.71%5.170.39%-0.49%
2019-11-205.335.355.215.22-0.76%-1.08%1.42%24,451,600129,020,000142%5.280.82%5.231.10%5.190.86%5.150.06%-0.56%
2019-11-195.175.275.175.261.94%0.50%2.26%18,815,10098,484,000113%5.231.38%5.180.80%5.150.94%5.14-0.39%-0.63%
2019-11-185.135.215.095.16-0.39%-0.06%-0.08%15,835,40081,754,00091%5.160.39%5.140.53%5.100.53%5.16-0.35%-0.61%
2019-11-155.095.294.995.181.97%0.72%-0.04%26,708,100137,351,000150%5.141.18%5.111.13%5.07-0.04%5.18-0.31%-0.57%
2019-11-145.005.145.005.080.99%-0.06%-2.27%12,121,80061,613,00069%5.080.44%5.050.40%5.07-0.41%5.20-0.54%-0.57%
2019-11-135.045.115.025.03-1.18%-0.61%-3.75%12,932,10065,450,00070%5.060.68%5.03-0.85%5.09-0.91%5.23-0.53%-0.54%
2019-11-124.975.144.895.092.41%1.25%-3.12%21,748,600109,337,000114%5.030.26%5.07-1.25%5.14-1.80%5.25-1.35%-0.53%
2019-11-115.135.134.964.97-4.05%-0.88%-6.68%17,775,80089,126,00088%5.01-3.82%5.14-2.13%5.24-1.26%5.33-1.55%-0.45%
2019-11-085.295.335.155.18-1.52%-0.63%-4.25%15,130,10078,866,00067%5.21-0.61%5.25-1.32%5.30-0.09%5.41-0.33%-0.32%
2019-11-075.255.305.155.260.19%0.29%-3.10%10,113,80053,047,00044%5.25-0.76%5.32-0.26%5.31-0.43%5.43-0.26%-0.35%
2019-11-065.325.405.225.25-2.05%-0.66%-3.53%18,214,50096,261,00074%5.29-1.86%5.330.21%5.33-0.34%5.44-0.68%-0.30%
2019-11-055.315.485.305.361.90%-0.46%-2.17%21,576,300116,182,00082%5.391.13%5.32-0.02%5.35-0.91%5.48-0.20%-0.19%
2019-11-045.355.435.245.26-0.94%-1.22%-4.19%19,775,200105,299,00071%5.331.26%5.32-0.36%5.40-1.52%5.490.02%-0.14%
2019-11-015.355.385.135.31-0.75%0.97%-3.26%21,520,100113,169,00076%5.26-2.63%5.34-2.25%5.48-0.58%5.49-0.31%-0.12%
2019-10-315.355.475.335.350.19%-0.94%-2.83%17,655,00095,356,00062%5.400.32%5.47-1.46%5.51-0.18%5.51-0.20%-0.04%
2019-10-305.455.485.325.34-2.91%-0.82%-3.21%18,720,600100,796,00065%5.38-3.20%5.55-0.20%5.52-0.72%5.52-0.40%0.03%
2019-10-295.665.705.485.50-3.00%-1.11%-0.70%27,944,200155,417,00094%5.56-0.77%5.560.36%5.560.22%5.54-0.56%0.10%
2019-10-285.445.725.425.670.00%1.16%1.80%45,328,000254,074,000140%5.612.81%5.540.00%5.550.95%5.57-0.30%0.11%