工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业粮食及饲料加工农业渔业、牧业煤炭开采_h石油_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学肥料化学农药化学纤维制造_h化学原料及化学制品橡胶制造塑料制造石油加工及炼焦_h电器机械及器材制造_h电子元器件制造家电_h钢铁_h非金属矿物制品_h水泥制造_h金属制品有色金属_h交通运输设备制造_h汽车制造航空航天器制造专用设备制造_h普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤电_h电力设备煤气供水水力发电建筑材料建筑业建筑施工铁路_h港口机场航运_h空运_h公路运输_h运输物流计算机应用服务计算机软件通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h信托证券房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类本月解禁资产重组下月解禁退市2月后解禁停牌次新股中航工业太阳能火炬计划上证50高校科技上证180令家反腐概念创新创投国家队救市概念安邦概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

达安基因( 002030.SZ 深证) 板块 ：生物制品   创新创投    所属成分指数: 中证500 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 连 日均价 10日均 (股) (元) 10天 续 2020-08-10 43.70 47.70 43.33 47.23 5.92% 2.72% 10.41% 99,952,400 4,595,818,000 83% 45.98 5.37% 44.83 0.64% 45.69 -0.06% 42.78 1.87% 2.35% 2020-08-07 43.98 45.71 41.80 44.59 1.34% 2.18% 6.19% 90,636,400 3,955,218,000 74% 43.64 -2.47% 44.54 -3.38% 45.71 1.92% 41.99 1.64% 2.18% 2020-08-06 45.79 46.96 43.66 44.00 -5.09% -1.66% 6.50% 91,347,900 4,086,953,000 78% 44.74 -0.81% 46.10 -0.58% 44.85 2.68% 41.32 1.97% 2.12% 2020-08-05 43.50 47.26 42.10 46.36 2.23% 2.78% 14.42% 112,201,900 5,061,093,000 97% 45.11 -4.91% 46.37 3.48% 43.68 2.58% 40.52 2.00% 2.06% 2020-08-04 47.77 51.20 43.32 45.35 -4.87% -4.40% 14.17% 176,659,700 8,379,955,000 170% 47.44 3.06% 44.81 6.86% 42.58 5.31% 39.72 4.20% 1.95% 2020-08-03 44.46 47.67 43.10 47.67 9.99% 3.57% 25.06% 132,173,100 6,083,361,000 141% 46.03 12.23% 41.94 5.47% 40.43 4.78% 38.12 3.68% 1.66% 2020-07-31 40.02 44.46 38.90 43.34 6.15% 5.68% 17.88% 164,273,900 6,737,250,000 171% 41.01 3.24% 39.76 3.51% 38.59 3.57% 36.77 3.37% 1.43% 2020-07-30 37.85 40.83 37.33 40.83 9.99% 2.78% 14.80% 175,796,100 6,983,298,000 199% 39.72 4.06% 38.41 4.60% 37.26 3.78% 35.57 3.78% 1.19% 2020-07-29 37.00 39.26 36.79 37.12 -1.09% -2.76% 8.31% 125,210,900 4,779,791,000 154% 38.17 4.22% 36.72 3.84% 35.90 2.81% 34.27 1.63% 0.88% 2020-07-28 35.00 38.51 34.58 37.53 6.02% 2.46% 11.30% 112,065,800 4,104,797,000 136% 36.63 5.66% 35.37 2.15% 34.92 2.18% 33.72 -0.63% 0.94% 2020-07-27 33.50 35.87 33.37 35.40 7.34% 2.12% 4.32% 82,924,200 2,874,591,000 91% 34.67 0.53% 34.62 0.98% 34.18 1.12% 33.94 0.19% 1.40% 2020-07-24 35.56 35.92 32.80 32.98 -8.87% -4.35% -2.63% 94,073,200 3,243,783,000 98% 34.48 -0.66% 34.29 1.17% 33.80 2.36% 33.87 0.99% 1.65% 2020-07-23 33.00 36.67 32.95 36.19 8.13% 4.26% 7.90% 107,803,200 3,741,862,000 109% 34.71 4.26% 33.89 2.68% 33.02 3.11% 33.54 1.40% 1.77% 2020-07-22 32.99 33.79 32.48 33.47 0.81% 0.54% 1.19% 64,668,500 2,152,850,000 64% 33.29 0.43% 33.01 2.78% 32.02 -1.27% 33.08 0.89% 1.74% 2020-07-21 32.45 33.88 32.00 33.20 0.55% 0.16% 1.27% 67,192,800 2,227,239,000 65% 33.15 1.62% 32.11 2.31% 32.44 -3.86% 32.78 1.28% 1.76% 2020-07-20 32.80 33.38 31.72 33.02 3.51% 1.23% 2.01% 72,293,600 2,358,106,000 66% 32.62 5.92% 31.39 -2.60% 33.74 -0.54% 32.37 1.35% 1.77% 2020-07-17 29.36 31.92 29.36 31.90 7.48% 3.59% -0.12% 80,347,800 2,474,259,000 68% 30.79 -0.52% 32.23 -6.93% 33.92 0.17% 31.94 1.02% 1.60% 2020-07-16 32.08 32.24 29.50 29.68 -9.01% -4.12% -6.12% 94,997,800 2,940,624,000 80% 30.96 -9.64% 34.62 -1.83% 33.86 0.47% 31.62 0.68% 1.47% 2020-07-15 35.30 35.54 32.59 32.62 -9.91% -4.78% 3.88% 116,205,000 3,980,736,000 113% 34.26 -8.12% 35.27 2.47% 33.71 2.04% 31.40 2.18% 1.48% 2020-07-14 36.00 38.82 35.70 36.21 1.60% -2.88% 17.82% 147,153,000 5,486,191,000 164% 37.28 9.94% 34.42 7.18% 33.03 5.94% 30.73 4.01% 1.35% 2020-07-13 34.00 36.57 32.56 35.64 6.96% 5.10% 20.61% 130,980,800 4,441,876,000 150% 33.91 6.57% 32.11 4.29% 31.18 4.23% 29.55 2.70% 1.09% 2020-07-10 30.29 33.32 29.90 33.32 10.00% 4.71% 15.80% 136,240,400 4,335,264,000 159% 31.82 5.27% 30.79 3.35% 29.91 3.31% 28.77 2.16% 0.94% 2020-07-09 29.90 31.30 29.36 30.29 0.87% 0.21% 7.54% 103,740,500 3,135,916,000 126% 30.23 1.08% 29.80 2.76% 28.96 2.04% 28.17 1.14% 0.87% 2020-07-08 30.30 30.55 29.18 30.03 0.50% 0.42% 7.84% 91,261,600 2,729,112,000 113% 29.90 1.85% 28.99 2.44% 28.38 2.15% 27.85 1.09% 0.92% 2020-07-07 28.10 30.83 27.61 29.88 6.60% 1.77% 8.47% 126,356,700 3,709,784,000 151% 29.36 5.98% 28.30 3.36% 27.78 2.05% 27.55 1.40% 0.97% 2020-07-06 27.22 28.45 26.80 28.03 1.23% 1.18% 3.18% 100,201,600 2,775,923,000 118% 27.70 0.30% 27.38 1.40% 27.22 0.34% 27.17 -0.40% 0.96% 2020-07-03 27.11 28.78 26.49 27.69 4.69% 0.26% 1.51% 107,505,100 2,969,212,000 117% 27.62 4.72% 27.00 0.84% 27.13 0.62% 27.28 -0.23% 1.41% 2020-07-02 26.32 26.70 25.80 26.45 0.69% 0.29% -3.26% 57,251,800 1,509,935,000 57% 26.37 -1.00% 26.78 -1.14% 26.96 -0.78% 27.34 0.79% 1.94% 2020-07-01 27.28 27.45 26.00 26.27 -3.70% -1.39% -3.16% 82,724,400 2,203,660,000 77% 26.64 -2.48% 27.09 -0.60% 27.17 -0.39% 27.13 0.86% 2.26% 2020-06-30 27.15 27.79 26.85 27.28 0.00% -0.13% 1.42% 64,931,000 1,773,635,000 61% 27.32 -0.27% 27.25 -0.26% 27.28 0.61% 26.90 1.36% 2.51% 显示更早数据