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
2019-02-223.333.443.273.432.69%2.63%3.66%11,952,90039,942,000167%3.34-1.36%3.40-0.47%3.380.06%3.310.73%0.40%
2019-02-213.433.443.303.34-3.19%-1.42%1.67%10,473,30035,480,000170%3.39-1.97%3.410.24%3.380.78%3.291.48%0.25%
2019-02-203.373.553.373.452.68%-0.17%6.58%12,249,00042,328,000226%3.462.70%3.402.50%3.362.47%3.242.34%-0.01%
2019-02-193.363.423.313.36-0.30%-0.15%6.23%5,944,00020,002,000127%3.371.26%3.321.56%3.281.55%3.161.28%-0.31%
2019-02-183.263.373.263.373.37%1.41%7.91%4,985,60016,569,000108%3.321.81%3.271.43%3.231.42%3.121.23%-0.53%
2019-02-153.213.293.213.260.93%-0.12%5.67%4,900,20015,992,00088%3.261.40%3.221.19%3.181.44%3.09-0.10%-0.96%
2019-02-143.213.253.193.230.94%0.34%4.60%4,697,50015,120,00084%3.220.85%3.191.34%3.141.82%3.09-0.03%-0.96%
2019-02-133.153.223.153.200.95%0.25%3.59%5,418,50017,296,000100%3.191.05%3.141.85%3.081.25%3.09-0.19%-0.95%
2019-02-123.053.243.053.173.26%0.35%2.42%7,156,90022,611,000135%3.163.37%3.093.45%3.041.54%3.10-0.67%-0.93%
2019-02-112.983.082.963.073.02%0.46%-1.48%4,145,30012,670,00078%3.063.07%2.980.57%3.00-0.43%3.12-2.11%-0.84%
2019-02-012.912.992.912.982.41%0.51%-6.38%3,233,1009,586,00053%2.970.92%2.97-0.57%3.01-1.51%3.18-0.78%-0.50%
2019-01-312.983.012.872.91-2.35%-0.95%-9.29%5,044,90014,820,00080%2.94-2.26%2.98-1.45%3.05-1.36%3.21-1.02%-0.40%
2019-01-303.043.052.982.98-2.30%-0.86%-8.05%4,106,00012,343,00068%3.01-0.17%3.03-1.88%3.10-1.31%3.24-0.74%-0.27%
2019-01-293.023.062.963.050.99%1.30%-6.58%5,102,80015,364,00087%3.01-0.95%3.09-1.53%3.14-2.06%3.27-0.94%-0.16%
2019-01-283.133.182.983.02-8.76%-0.66%-8.37%14,888,00045,255,000267%3.04-8.71%3.13-6.22%3.20-6.26%3.30-3.03%-0.03%
2019-01-253.363.363.313.31-1.78%-0.60%-2.62%4,401,00014,655,000108%3.33-0.80%3.34-1.01%3.42-0.23%3.40-0.12%0.30%
2019-01-243.353.383.333.370.60%0.39%-0.97%2,394,4008,039,00061%3.360.30%3.38-2.06%3.430.00%3.400.06%0.34%
2019-01-233.373.383.323.35-0.89%0.09%-1.50%3,466,00011,601,00087%3.35-1.68%3.45-0.06%3.43-0.18%3.400.00%0.36%
2019-01-223.443.453.363.38-2.87%-0.71%-0.62%4,939,40016,815,000123%3.40-2.97%3.450.03%3.430.06%3.400.24%0.39%
2019-01-213.393.613.383.482.65%-0.80%2.56%9,073,40031,825,000245%3.514.00%3.452.28%3.431.69%3.391.28%0.38%
2019-01-183.363.403.343.391.50%0.50%1.19%3,992,90013,470,000119%3.370.27%3.370.06%3.370.18%3.350.30%0.25%
2019-01-173.373.393.343.34-1.18%-0.71%0.00%2,841,7009,560,00089%3.36-0.36%3.37-0.12%3.370.09%3.340.27%0.20%
2019-01-163.393.403.363.38-0.59%0.12%1.47%2,472,8008,347,00081%3.380.21%3.370.24%3.360.15%3.330.33%0.13%
2019-01-153.373.403.333.400.89%0.92%2.41%2,875,3009,688,00097%3.37-0.18%3.370.24%3.360.30%3.320.33%0.06%
2019-01-143.373.403.353.370.30%-0.15%1.84%3,440,10011,611,000121%3.380.81%3.360.24%3.350.48%3.310.33%-0.03%
2019-01-113.333.373.333.360.60%0.36%1.88%2,952,1009,883,000109%3.350.06%3.350.27%3.330.45%3.300.21%-0.13%
2019-01-103.333.373.323.340.30%-0.18%1.49%3,115,90010,426,000121%3.35-0.18%3.340.48%3.320.49%3.290.31%-0.19%
2019-01-093.343.373.333.330.00%-0.66%1.49%4,228,20014,175,000168%3.351.06%3.320.94%3.300.86%3.280.28%-0.26%
2019-01-083.313.353.283.330.00%0.39%1.77%3,244,70010,763,000139%3.320.45%3.290.73%3.270.62%3.270.12%-0.31%
2019-01-073.273.343.263.330.00%0.85%1.90%4,482,70014,803,000203%3.301.79%3.271.36%3.250.62%3.270.03%-0.38%