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:
方盛制药( 603998.SH 上证)
板块 :生物制品   
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
2022-11-309.619.639.189.30-2.82%-1.07%3.07%40,382,000379,624,00085%9.40-0.13%9.282.76%9.032.32%9.020.56%0.46%
2022-11-298.869.748.669.578.14%1.67%6.65%57,719,500543,293,000127%9.415.42%9.032.74%8.831.34%8.970.89%0.44%
2022-11-288.709.308.678.85-0.34%-0.88%-0.49%34,644,800309,348,00077%8.932.80%8.792.27%8.71-1.86%8.890.24%0.42%
2022-11-258.588.978.288.88-1.00%2.23%0.08%52,158,500453,039,000109%8.69-1.35%8.60-0.87%8.88-1.28%8.87-0.03%0.51%
2022-11-248.178.978.178.9710.06%1.87%1.06%64,578,400568,640,000136%8.817.63%8.67-3.23%8.99-0.22%8.880.09%0.65%
2022-11-238.478.538.008.15-5.45%-0.38%-8.10%43,306,700354,298,00092%8.18-8.41%8.96-3.17%9.01-1.36%8.87-0.63%0.72%
2022-11-229.319.438.628.62-10.02%-3.49%-3.41%49,453,500441,709,000117%8.93-5.10%9.26-0.22%9.140.30%8.920.45%0.90%
2022-11-2110.2010.208.889.580.21%1.78%7.83%78,658,700740,332,000204%9.410.90%9.282.92%9.112.75%8.881.71%0.97%
2022-11-188.799.568.799.5610.01%2.49%9.44%50,725,800473,183,000148%9.337.58%9.014.15%8.871.97%8.741.09%0.92%
2022-11-178.548.888.478.691.64%0.22%0.57%22,413,900194,350,00063%8.670.58%8.65-0.32%8.690.13%8.640.29%0.97%
2022-11-168.758.828.508.55-2.06%-0.82%-0.77%21,374,400184,265,00060%8.62-0.46%8.68-0.32%8.68-0.05%8.620.33%1.03%
2022-11-158.708.808.528.73-1.91%0.80%1.65%32,996,100285,776,00085%8.66-0.68%8.710.13%8.690.37%8.590.66%1.21%
2022-11-148.319.058.318.906.59%2.06%4.31%49,310,900429,984,000127%8.72-0.10%8.700.21%8.660.50%8.531.10%1.30%
2022-11-118.709.288.318.35-1.76%-4.34%-1.05%55,490,800484,379,000145%8.731.47%8.681.17%8.610.32%8.441.37%1.35%
2022-11-108.668.808.458.50-2.97%-1.20%2.10%29,695,800255,462,00080%8.60-0.74%8.580.32%8.590.53%8.330.86%1.38%
2022-11-098.538.848.448.761.15%1.07%6.13%31,530,000273,263,00082%8.672.16%8.55-0.05%8.540.65%8.251.13%1.58%
2022-11-088.508.778.198.660.58%2.07%6.10%35,731,400303,146,00090%8.48-0.43%8.560.43%8.490.96%8.161.18%1.63%
2022-11-078.738.738.388.61-2.93%1.04%6.73%36,223,300308,654,00096%8.52-1.63%8.520.54%8.401.50%8.071.24%1.57%
2022-11-048.388.918.258.875.97%2.40%11.32%37,190,100322,140,000103%8.664.21%8.472.22%8.282.05%7.971.50%1.65%
2022-11-038.328.518.148.370.72%0.70%6.62%25,703,200213,646,00070%8.31-1.33%8.291.39%8.110.77%7.850.91%1.72%
2022-11-028.058.747.998.312.97%-1.35%6.83%56,579,500476,620,000162%8.424.32%8.183.02%8.052.22%7.782.15%1.75%
2022-11-018.078.327.898.071.38%-0.06%5.98%37,958,000306,500,000117%8.081.31%7.940.47%7.881.73%7.621.51%1.67%
2022-10-317.968.307.587.961.79%-0.14%6.11%49,557,100395,034,000156%7.972.72%7.901.48%7.741.67%7.501.65%1.80%
2022-10-287.987.987.517.82-1.01%0.77%5.96%39,757,500308,522,000136%7.76-2.21%7.781.94%7.621.12%7.381.61%1.80%
2022-10-277.578.317.427.904.64%-0.44%8.77%53,089,300421,288,000200%7.944.50%7.643.65%7.532.98%7.262.86%1.86%
2022-10-267.157.767.097.550.00%-0.57%6.93%37,082,500281,562,000157%7.598.58%7.371.61%7.312.17%7.061.67%1.73%
2022-10-257.147.156.820.00-100.00%-100.00%-100.00%22,222,300155,402,000100%6.99-5.04%7.25-0.33%7.160.22%6.950.61%1.59%
2022-10-247.517.687.107.16-4.41%-2.77%3.72%31,645,900233,025,000160%7.360.59%7.272.16%7.141.71%6.902.04%1.56%
2022-10-217.057.557.007.497.00%2.31%10.72%29,954,100219,303,000166%7.323.98%7.122.08%7.022.44%6.772.22%1.47%
2022-10-206.987.126.897.000.00%-0.58%5.77%18,350,000129,197,000110%7.041.70%6.981.13%6.861.51%6.621.15%1.25%