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
2021-01-224.744.774.664.68-2.09%-0.55%-0.62%19,437,70091,468,00088%4.71-0.86%4.73-0.80%4.75-0.04%4.71-0.44%-0.58%
2021-01-214.714.824.684.780.63%0.70%1.06%21,644,600102,747,00096%4.75-0.02%4.770.17%4.751.04%4.73-1.64%-0.60%
2021-01-204.804.834.704.75-1.04%0.04%-1.23%18,188,80086,356,00072%4.75-1.27%4.760.23%4.700.66%4.81-0.60%-0.52%
2021-01-194.704.884.694.801.27%-0.19%-0.79%26,534,400127,598,00097%4.812.17%4.752.19%4.670.50%4.84-0.33%-0.64%
2021-01-184.654.764.644.741.28%0.70%-2.35%16,102,80075,792,00059%4.71-0.13%4.650.67%4.65-0.58%4.85-0.33%-0.71%
2021-01-154.724.814.644.680.21%-0.70%-3.90%18,767,70088,443,00067%4.712.59%4.620.00%4.68-0.83%4.87-0.31%-0.81%
2021-01-144.524.774.414.673.32%1.65%-4.40%36,795,700169,057,000129%4.590.09%4.62-1.91%4.71-3.89%4.89-0.95%-0.90%
2021-01-134.744.764.524.52-4.64%-1.53%-8.35%26,716,400122,628,000101%4.59-3.45%4.71-2.71%4.91-1.53%4.93-0.86%-0.91%
2021-01-124.724.834.704.740.00%-0.29%-4.72%12,726,40060,503,00049%4.75-1.41%4.84-3.51%4.98-0.44%4.980.02%-0.91%
2021-01-114.894.924.734.74-4.05%-1.70%-4.70%23,570,200113,666,00088%4.82-1.65%5.02-0.50%5.00-0.38%4.97-0.32%-1.04%
2021-01-084.904.994.814.94-1.98%0.75%-1.00%24,735,200121,266,00093%4.90-5.48%5.04-0.49%5.02-0.24%4.99-0.68%-1.13%
2021-01-075.185.355.025.04-0.79%-2.83%0.32%43,597,400226,136,000155%5.194.32%5.071.93%5.031.43%5.02-0.87%-1.27%
2021-01-064.995.154.825.081.60%2.17%0.24%40,736,300202,531,000136%4.97-0.60%4.970.16%4.96-0.04%5.07-1.76%-1.33%
2021-01-054.975.064.955.001.01%-0.04%-3.08%20,752,900103,796,00071%5.001.24%4.960.43%4.970.65%5.16-1.06%-1.22%
2021-01-044.944.994.894.950.41%0.18%-5.06%22,034,500108,864,00074%4.94-0.06%4.94-0.40%4.93-0.22%5.21-1.31%-1.24%
2020-12-314.914.994.904.930.61%-0.28%-6.68%15,538,10076,820,00051%4.940.08%4.960.69%4.94-1.40%5.28-1.25%-1.33%
2020-12-304.965.004.904.90-1.41%-0.81%-8.41%15,629,30077,214,00049%4.94-0.94%4.93-0.34%5.01-2.38%5.35-0.96%-1.32%
2020-12-294.885.154.844.971.22%-0.34%-8.00%24,593,700122,642,00075%4.992.47%4.95-1.71%5.14-2.41%5.40-0.94%-1.25%
2020-12-285.005.014.794.91-1.60%0.88%-9.96%26,949,200131,161,00083%4.87-2.45%5.03-3.68%5.26-2.18%5.45-1.30%-1.18%
2020-12-254.985.074.864.99-0.20%0.02%-9.68%24,952,400124,491,00080%4.99-2.79%5.22-3.19%5.38-2.00%5.53-1.15%-1.08%
2020-12-245.405.404.975.00-7.75%-2.57%-10.54%54,139,200277,824,000175%5.13-5.90%5.40-3.99%5.49-3.43%5.59-2.12%-1.00%
2020-12-235.645.645.355.42-3.90%-0.62%-5.08%46,891,000255,739,000175%5.45-5.38%5.62-2.68%5.69-1.83%5.71-1.50%-0.80%
2020-12-225.765.885.615.64-2.76%-2.15%-2.71%31,237,200180,051,000125%5.76-0.43%5.77-0.59%5.790.07%5.80-0.62%-0.68%
2020-12-215.775.865.725.800.00%0.19%-0.57%19,139,100110,790,00076%5.790.23%5.810.09%5.790.24%5.83-1.27%-0.63%
2020-12-185.835.875.705.80-1.02%0.42%-1.83%24,089,700139,140,00078%5.78-1.33%5.800.21%5.770.42%5.91-2.15%-0.50%
2020-12-175.765.925.745.860.86%0.10%-2.95%25,066,700146,734,00066%5.851.39%5.790.99%5.750.10%6.04-1.16%-0.22%
2020-12-165.755.855.705.811.93%0.62%-4.89%22,110,000127,671,00047%5.771.21%5.730.65%5.74-1.03%6.11-0.29%-0.04%
2020-12-155.685.765.665.70-0.35%-0.09%-6.97%13,972,10079,713,00028%5.710.00%5.70-0.77%5.80-1.07%6.13-0.28%0.02%
2020-12-145.645.775.625.721.06%0.26%-6.90%17,546,500100,105,00033%5.710.30%5.74-1.61%5.87-1.89%6.14-0.24%0.07%
2020-12-115.815.835.605.660.00%-0.49%-8.10%29,714,800169,011,00054%5.69-2.44%5.84-1.93%5.98-2.95%6.16-0.37%0.09%