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
2020-04-025.996.175.906.100.33%1.24%2.68%71,101,200428,383,00091%6.03-0.27%6.02-0.58%6.04-0.46%5.940.71%0.83%
2020-04-015.886.295.746.083.40%0.65%3.07%94,510,500570,954,000130%6.040.80%6.060.12%6.070.66%5.900.99%0.56%
2020-03-316.066.135.875.88-4.85%-1.89%0.67%73,360,400439,616,000111%5.99-1.92%6.05-0.84%6.031.14%5.841.16%0.28%
2020-03-305.786.385.636.184.92%1.15%7.03%112,704,900688,589,000187%6.111.55%6.101.50%5.960.91%5.771.78%-0.06%
2020-03-276.006.245.845.89-2.64%-2.11%3.83%79,615,400479,008,000151%6.02-2.13%6.012.04%5.911.60%5.671.49%-0.32%
2020-03-266.006.355.866.050.17%-1.59%8.23%117,473,700722,238,000253%6.155.91%5.892.70%5.824.17%5.592.93%-0.55%
2020-03-255.516.045.436.0410.02%4.05%11.21%81,203,300471,407,000206%5.813.57%5.742.82%5.583.08%5.431.16%-0.86%
2020-03-245.805.805.435.49-6.15%-2.05%2.25%82,324,000461,444,000237%5.61-4.14%5.583.64%5.423.75%5.370.51%-0.98%
2020-03-235.855.855.775.859.96%0.05%9.51%44,614,800260,885,000155%5.8514.11%5.387.77%5.223.72%5.34-0.15%-1.07%
2020-03-204.995.324.955.329.92%3.83%-0.56%31,494,300161,390,00096%5.126.57%4.991.24%5.03-0.46%5.35-2.30%-1.09%
2020-03-194.834.924.724.840.41%0.67%-11.61%21,978,800105,676,00059%4.81-3.71%4.93-2.41%5.06-2.34%5.48-1.93%-0.85%
2020-03-185.065.094.814.82-3.98%-3.46%-13.68%28,431,000141,961,00074%4.990.63%5.06-1.42%5.18-2.36%5.58-1.79%-0.66%
2020-03-175.165.244.715.02-2.52%1.17%-11.71%36,127,200179,259,00086%4.96-4.85%5.13-3.56%5.30-3.07%5.69-2.32%-0.53%
2020-03-165.285.355.055.15-0.96%-1.25%-11.53%32,291,500168,391,00073%5.22-0.15%5.32-3.01%5.47-3.05%5.82-0.78%-0.39%
2020-03-135.285.345.085.20-5.63%-0.44%-11.37%33,524,800175,113,00077%5.22-5.86%5.48-3.21%5.64-3.44%5.87-0.78%-0.36%
2020-03-125.615.655.485.51-2.65%-0.68%-6.82%27,874,300154,643,00068%5.55-3.81%5.66-2.51%5.84-1.47%5.91-0.22%-0.31%
2020-03-115.745.875.665.66-1.91%-1.87%-4.49%23,836,000137,485,00060%5.771.42%5.81-1.97%5.93-0.62%5.93-0.03%-0.26%
2020-03-105.655.825.525.77-0.52%1.46%-2.67%34,320,700195,184,00081%5.69-4.13%5.93-1.68%5.97-1.21%5.93-0.42%-0.25%
2020-03-096.026.105.745.80-5.07%-2.23%-2.57%42,534,800252,305,000101%5.93-2.87%6.03-0.41%6.040.18%5.95-0.30%-0.20%
2020-03-066.036.196.006.110.66%0.05%2.33%44,794,500273,578,000109%6.111.06%6.050.02%6.031.02%5.970.07%-0.14%
2020-03-056.096.105.966.070.33%0.45%1.73%39,494,200238,644,00095%6.040.57%6.050.85%5.970.81%5.970.00%-0.20%
2020-03-046.006.155.896.05-0.82%0.68%1.39%47,824,800287,403,000116%6.01-1.31%6.001.20%5.920.60%5.97-0.47%-0.31%
2020-03-035.856.365.826.104.81%0.18%1.75%66,106,700402,509,000154%6.095.73%5.933.33%5.890.94%6.00-0.99%-0.27%
2020-03-025.705.845.665.823.19%1.06%-3.88%25,426,000146,439,00051%5.760.44%5.74-0.81%5.83-1.24%6.06-0.44%-0.04%
2020-02-285.615.855.565.64-1.23%-1.64%-7.27%31,303,800179,509,00059%5.730.16%5.79-1.47%5.90-1.01%6.08-0.26%0.09%
2020-02-275.815.885.655.71-1.38%-0.26%-6.36%27,001,400154,584,00046%5.73-2.30%5.87-1.79%5.96-0.77%6.100.28%0.15%
2020-02-265.906.035.765.79-3.34%-1.19%-4.79%44,340,400259,839,00072%5.86-1.81%5.98-1.11%6.01-1.22%6.080.00%0.12%
2020-02-255.886.085.805.99-1.16%0.37%-1.50%47,216,400281,772,00079%5.97-2.34%6.05-0.54%6.08-1.71%6.080.17%0.11%
2020-02-246.126.196.056.06-0.33%-0.83%-0.18%43,850,900267,979,00077%6.110.74%6.08-0.56%6.19-0.07%6.070.25%0.11%
2020-02-216.026.155.966.080.00%0.23%0.40%44,400,600269,323,00076%6.070.17%6.11-1.93%6.190.21%6.06-0.56%0.10%