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
2022-01-216.306.406.136.27-1.26%0.56%-8.12%12,014,10074,903,00051%6.24-3.87%6.45-2.16%6.66-2.26%6.82-0.41%0.23%
2022-01-206.596.746.306.35-4.51%-2.10%-7.33%15,190,20098,523,00065%6.49-1.97%6.59-2.86%6.81-1.38%6.85-0.20%0.31%
2022-01-196.586.746.536.651.53%0.51%-3.15%11,863,50078,486,00049%6.62-0.48%6.78-1.71%6.91-0.40%6.870.29%0.40%
2022-01-186.896.946.536.55-5.76%-1.47%-4.32%21,973,100146,084,00086%6.65-4.52%6.90-1.56%6.94-0.55%6.85-0.60%0.40%
2022-01-177.177.186.826.95-1.56%-0.19%0.91%27,619,500192,323,000106%6.96-0.93%7.010.13%6.970.42%6.890.22%0.61%
2022-01-146.707.206.707.060.86%0.46%2.74%31,062,600218,309,000118%7.03-0.17%7.000.68%6.940.78%6.870.84%0.68%
2022-01-136.937.326.827.001.16%-0.57%2.71%28,351,100199,586,000108%7.041.71%6.961.39%6.891.03%6.820.86%0.64%
2022-01-126.947.126.726.92-0.14%-0.03%2.41%23,763,000164,484,00087%6.920.39%6.860.76%6.821.17%6.76-0.35%0.64%
2022-01-116.707.076.666.934.05%0.51%2.20%26,572,100183,222,00086%6.903.20%6.810.96%6.74-0.75%6.780.86%1.29%
2022-01-106.586.776.586.660.45%-0.31%-0.94%13,371,80089,333,00041%6.68-1.40%6.740.72%6.79-0.26%6.720.78%1.52%
2022-01-076.937.206.616.63-3.63%-2.15%-0.61%20,227,200137,062,00061%6.780.37%6.70-1.72%6.810.74%6.670.44%1.70%
2022-01-066.476.946.466.885.52%1.91%3.58%24,338,200164,296,00076%6.752.47%6.81-0.28%6.760.64%6.640.64%1.72%
2022-01-056.796.806.486.52-4.96%-1.03%-1.21%28,022,100184,617,00090%6.59-6.01%6.830.32%6.72-1.28%6.600.37%1.79%
2022-01-046.997.276.776.860.88%-2.13%4.32%39,131,700274,289,000144%7.012.68%6.812.55%6.801.86%6.581.44%1.81%
2021-12-316.636.986.616.802.10%-0.38%4.89%32,401,000221,176,000132%6.834.15%6.64-1.43%6.681.74%6.480.90%1.71%
2021-12-306.446.836.326.661.83%1.62%3.66%32,998,700216,265,000148%6.550.03%6.740.91%6.570.57%6.430.52%1.60%
2021-12-296.456.806.236.54-4.66%-0.18%2.32%36,523,600239,307,000191%6.55-5.70%6.681.55%6.531.08%6.390.80%1.53%
2021-12-286.957.286.666.863.00%-1.27%8.18%60,059,900417,307,000406%6.959.85%6.576.90%6.466.71%6.346.18%1.43%
2021-12-275.996.665.916.6610.08%5.30%11.52%33,914,500214,494,000344%6.334.82%6.153.82%6.053.49%5.973.14%0.79%
2021-12-245.726.245.706.055.40%0.27%4.49%26,109,600157,549,000375%6.034.03%5.923.22%5.852.63%5.792.55%0.47%
2021-12-235.805.915.735.74-1.71%-1.03%1.66%8,506,80049,342,000181%5.800.57%5.741.00%5.700.76%5.650.70%0.22%
2021-12-225.665.845.635.843.36%1.27%4.16%11,808,90068,100,000295%5.772.62%5.681.48%5.661.47%5.611.30%0.14%
2021-12-215.615.675.545.650.71%0.53%2.08%7,441,70041,820,000238%5.620.30%5.600.63%5.570.65%5.540.53%0.01%
2021-12-205.525.645.495.611.81%0.12%1.89%7,043,00039,462,000272%5.601.98%5.561.22%5.541.06%5.510.51%-0.03%
2021-12-175.525.525.475.510.00%0.29%0.58%1,946,30010,693,00088%5.49-0.15%5.500.13%5.480.11%5.48-0.22%-0.05%
2021-12-165.525.545.485.51-0.18%0.15%0.36%2,358,90012,979,000104%5.500.16%5.490.37%5.470.15%5.49-0.20%-0.01%
2021-12-155.495.525.455.520.73%0.49%0.35%2,806,90015,418,000122%5.490.44%5.470.28%5.470.28%5.50-0.24%0.04%
2021-12-145.435.495.405.480.92%0.20%-0.62%2,256,60012,341,00096%5.470.55%5.450.07%5.45-0.02%5.51-0.18%0.08%
2021-12-135.455.475.415.43-0.37%-0.17%-1.70%2,188,00011,900,00086%5.44-0.26%5.450.04%5.45-0.42%5.52-0.07%0.12%
2021-12-105.485.485.415.450.00%-0.06%-1.41%1,698,7009,263,00063%5.45-0.20%5.45-0.15%5.48-0.58%5.530.04%0.13%