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
2022-12-094.124.164.064.07-1.93%-0.71%0.44%68,355,700280,166,000155%4.10-1.61%4.150.24%4.110.29%4.050.47%0.34%
2022-12-084.204.254.074.15-3.49%-0.38%2.90%107,773,500449,011,000283%4.170.27%4.141.30%4.101.49%4.031.56%0.30%
2022-12-073.794.363.784.3013.46%3.49%8.29%134,983,400560,803,000460%4.168.43%4.086.44%4.045.29%3.973.87%0.14%
2022-12-063.873.903.783.79-2.07%-1.10%-0.86%18,955,90072,632,00092%3.83-0.88%3.840.16%3.84-0.21%3.82-0.65%-0.25%
2022-12-053.843.933.813.871.84%0.10%0.57%22,893,40088,511,000103%3.871.87%3.830.13%3.840.52%3.85-0.47%-0.13%
2022-12-023.793.833.773.80-0.26%0.13%-1.71%14,609,80055,449,00063%3.80-0.47%3.83-0.57%3.82-0.03%3.87-0.77%-0.03%
2022-12-013.873.913.783.81-0.78%-0.08%-2.21%18,368,70070,035,00070%3.81-1.27%3.850.31%3.830.03%3.90-0.43%0.12%
2022-11-303.873.923.823.84-0.78%-0.57%-1.87%17,125,20066,143,00060%3.86-0.05%3.840.47%3.820.32%3.91-0.05%0.24%
2022-11-293.783.903.753.872.65%0.16%-1.15%23,350,00090,214,00078%3.862.44%3.820.53%3.81-1.01%3.920.00%0.29%
2022-11-283.793.853.723.77-1.05%-0.05%-3.70%17,581,50066,316,00053%3.77-0.76%3.80-0.18%3.85-1.10%3.92-0.15%0.37%
2022-11-253.813.853.733.81-0.78%0.24%-2.83%17,075,70064,899,00046%3.80-0.34%3.80-1.86%3.89-1.12%3.920.05%0.50%
2022-11-243.793.853.763.841.32%0.68%-2.02%21,468,60081,871,00055%3.810.34%3.88-1.32%3.94-0.56%3.920.03%0.58%
2022-11-233.943.953.733.79-3.32%-0.29%-3.27%33,345,700126,731,00085%3.80-4.47%3.93-1.95%3.96-0.48%3.920.00%0.63%
2022-11-224.034.103.873.92-2.73%-1.48%0.05%37,395,000148,792,000101%3.98-0.95%4.010.10%3.980.53%3.920.46%0.69%
2022-11-214.014.063.964.03-0.25%0.32%3.33%26,571,000106,733,00077%4.02-0.17%4.000.81%3.960.51%3.900.54%0.70%
2022-11-183.974.083.944.042.02%0.40%4.15%41,679,800167,738,000124%4.021.36%3.971.22%3.940.85%3.880.75%0.67%
2022-11-173.874.023.863.961.54%-0.25%2.86%42,834,800170,044,000135%3.971.77%3.920.54%3.910.64%3.850.73%0.62%
2022-11-163.913.943.863.90-0.26%-0.03%2.04%32,982,400128,650,000111%3.900.15%3.900.39%3.880.49%3.820.50%0.56%
2022-11-153.933.973.853.91-1.51%0.39%2.81%47,199,300183,829,000163%3.90-0.28%3.890.47%3.860.76%3.800.74%0.54%
2022-11-143.744.003.743.975.03%1.64%5.17%55,781,200217,898,000217%3.911.61%3.871.39%3.831.40%3.781.21%0.46%
2022-11-113.853.913.753.78-0.26%-1.66%1.34%35,932,000138,118,000164%3.840.73%3.821.22%3.780.94%3.730.78%0.34%
2022-11-103.763.873.753.79-0.26%-0.68%2.40%24,666,40094,131,000121%3.821.01%3.771.02%3.740.78%3.700.54%0.29%
2022-11-093.713.823.703.802.43%0.58%3.23%29,651,900112,029,000145%3.782.36%3.731.00%3.720.57%3.680.63%0.29%
2022-11-083.693.743.633.710.54%0.51%1.42%18,064,50066,677,00090%3.69-0.16%3.690.11%3.690.30%3.660.52%0.28%
2022-11-073.673.743.663.690.00%-0.19%1.40%19,734,30072,964,000101%3.700.11%3.69-0.11%3.680.46%3.640.33%0.25%
2022-11-043.693.733.663.690.00%-0.08%1.74%18,757,40069,265,00097%3.690.35%3.690.52%3.670.36%3.630.17%0.26%
2022-11-033.663.723.633.690.27%0.27%1.91%19,409,80071,437,000103%3.68-0.70%3.680.60%3.650.22%3.620.17%0.32%
2022-11-023.633.753.633.680.55%-0.70%1.80%25,899,20095,988,000142%3.712.26%3.651.00%3.650.66%3.620.33%0.38%
2022-11-013.633.683.573.661.10%0.99%1.58%17,597,70063,770,000100%3.620.70%3.62-0.25%3.620.75%3.60-0.06%0.42%
2022-10-313.543.653.533.620.00%0.58%0.42%15,976,50057,504,00088%3.60-0.72%3.630.03%3.590.17%3.610.00%0.55%