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:农业渔业、牧业粮食及饲料加工林业煤炭开采_h石油_h食品酒类_h饮料纺织业服装木材、家具造纸、印刷化学肥料化学原料及化学制品塑料制造橡胶制造化学纤维制造_h化学农药石油加工及炼焦_h家电_h电器机械及器材制造_h电子元器件制造有色金属_h钢铁_h水泥制造_h非金属矿物制品_h金属制品专用设备制造_h汽车制造交通运输设备制造_h航空航天器制造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水力发电煤气供水电力设备煤电_h建筑业建筑施工建筑材料机场铁路_h航运_h运输物流空运_h公路运输_h港口计算机硬件计算机软件计算机应用服务通讯设备_h零售业批发和贸易证券信托银行_h保险_h房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类2月后解禁下月解禁退市停牌中航工业本月解禁次新股资产重组太阳能创新创投高校科技令家反腐概念国家队救市概念火炬计划上证50安邦概念上证180 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 2019-03-25 14.05 15.55 13.93 14.56 0.69% -1.46% 7.49% 38,599,800 570,320,000 168% 14.78 6.32% 14.10 3.72% 13.86 3.30% 13.55 1.75% 0.82% 2019-03-22 13.57 14.50 13.28 14.46 6.64% 4.05% 8.62% 37,346,000 519,006,000 161% 13.90 3.17% 13.59 2.41% 13.41 2.48% 13.31 1.10% 0.83% 2019-03-21 13.18 13.77 13.05 13.56 3.99% 0.67% 2.98% 29,385,200 395,825,000 128% 13.47 2.82% 13.27 2.05% 13.09 1.88% 13.17 0.48% 0.85% 2019-03-20 13.14 13.39 12.80 13.04 -0.76% -0.47% -0.50% 15,653,100 205,075,000 66% 13.10 -0.06% 13.01 1.18% 12.85 -1.28% 13.11 -0.02% 0.97% 2019-03-19 12.95 13.32 12.88 13.14 2.18% 0.24% 0.25% 18,440,600 241,731,000 74% 13.11 2.56% 12.86 1.36% 13.01 -1.06% 13.11 0.38% 1.17% 2019-03-18 12.62 12.90 12.56 12.86 2.39% 0.61% -1.51% 14,561,800 186,122,000 54% 12.78 1.19% 12.68 -2.71% 13.15 -0.52% 13.06 0.59% 1.33% 2019-03-15 12.56 12.84 12.43 12.56 0.56% -0.57% -3.24% 16,009,600 202,238,000 55% 12.63 -0.21% 13.04 -2.17% 13.22 0.01% 12.98 0.46% 1.49% 2019-03-14 13.00 13.19 12.21 12.49 -6.02% -1.34% -3.34% 23,234,000 294,111,000 81% 12.66 -6.93% 13.33 -1.14% 13.22 -0.29% 12.92 0.57% 1.53% 2019-03-13 13.55 13.96 13.12 13.29 -1.92% -2.29% 3.44% 27,044,800 367,838,000 100% 13.60 -0.01% 13.48 1.71% 13.26 0.68% 12.85 1.25% 1.64% 2019-03-12 13.94 14.00 13.26 13.55 -1.02% -0.38% 6.78% 29,313,000 398,709,000 115% 13.60 2.59% 13.25 1.59% 13.17 1.42% 12.69 1.61% 1.64% 2019-03-11 12.75 13.70 12.75 13.69 8.31% 3.25% 9.62% 30,942,200 410,258,000 121% 13.26 2.88% 13.05 0.39% 12.99 1.61% 12.49 1.83% 1.72% 2019-03-08 12.58 13.37 12.36 12.64 -2.47% -1.92% 3.06% 28,561,100 368,091,000 113% 12.89 -0.69% 13.00 0.57% 12.78 1.22% 12.27 1.33% 1.70% 2019-03-07 13.15 13.25 12.76 12.96 -1.59% -0.14% 7.07% 30,281,000 392,972,000 130% 12.98 -1.07% 12.92 1.87% 12.63 1.75% 12.10 1.71% 1.64% 2019-03-06 12.80 13.45 12.80 13.17 2.89% 0.40% 10.67% 29,926,400 392,581,000 142% 13.12 3.57% 12.69 3.00% 12.41 2.43% 11.90 1.95% 1.59% 2019-03-05 12.60 12.93 12.28 12.80 2.40% 1.06% 9.66% 29,303,300 371,142,000 151% 12.67 2.66% 12.32 2.26% 12.12 1.95% 11.67 1.99% 1.48% 2019-03-04 11.86 12.88 11.86 12.50 6.75% 1.31% 9.23% 35,780,200 441,463,000 195% 12.34 6.02% 12.04 2.88% 11.88 2.87% 11.44 2.24% 1.46% 2019-03-01 11.98 11.98 11.50 11.71 -1.43% 0.63% 4.62% 16,397,900 190,824,000 98% 11.64 -2.16% 11.71 -0.02% 11.55 1.20% 11.19 0.79% 1.35% 2019-02-28 11.58 12.39 11.56 11.88 4.76% -0.12% 6.98% 26,200,000 311,628,000 169% 11.89 3.66% 11.71 2.71% 11.41 2.31% 11.11 1.74% 1.31% 2019-02-27 11.37 11.67 11.19 11.34 -0.96% -1.17% 3.89% 16,422,600 188,432,000 116% 11.47 -1.69% 11.40 1.75% 11.16 1.09% 10.92 1.15% 1.19% 2019-02-26 11.39 11.94 11.31 11.45 1.33% -1.89% 6.11% 27,418,500 319,992,000 209% 11.67 5.66% 11.20 3.98% 11.04 2.87% 10.79 2.41% 1.14% 2019-02-25 10.85 11.35 10.71 11.30 6.30% 2.30% 7.24% 24,536,300 271,018,000 207% 11.05 5.30% 10.77 2.39% 10.73 1.59% 10.54 1.68% 0.93% 2019-02-22 10.48 10.64 10.32 10.63 0.47% 1.33% 2.58% 12,535,100 131,499,000 119% 10.49 -0.50% 10.52 -0.74% 10.56 0.23% 10.36 0.75% 0.71% 2019-02-21 10.50 10.65 10.37 10.58 0.86% 0.35% 2.86% 13,456,400 141,869,000 138% 10.54 0.05% 10.60 0.10% 10.54 0.47% 10.29 1.22% 0.55% 2019-02-20 10.70 10.70 10.40 10.49 -1.87% -0.46% 3.23% 8,353,900 88,034,000 93% 10.54 -1.36% 10.59 0.54% 10.49 0.75% 10.16 0.79% 0.31% 2019-02-19 10.91 10.96 10.42 10.69 1.14% 0.07% 6.03% 15,971,500 170,630,000 192% 10.68 1.70% 10.53 1.63% 10.41 1.59% 10.08 1.83% 0.15% 2019-02-18 10.20 10.63 10.20 10.57 3.73% 0.63% 6.76% 12,335,400 129,571,000 166% 10.50 2.26% 10.36 1.58% 10.25 1.65% 9.90 1.09% -0.12% 2019-02-15 10.23 10.37 10.15 10.19 -0.78% -0.80% 4.04% 7,891,200 81,059,000 116% 10.27 0.23% 10.20 0.73% 10.08 1.45% 9.79 0.46% -0.26% 2019-02-14 10.14 10.34 10.10 10.27 0.98% 0.21% 5.34% 8,701,900 89,181,000 133% 10.25 1.34% 10.13 1.60% 9.94 2.24% 9.75 0.50% -0.33% 2019-02-13 10.13 10.25 9.90 10.17 1.19% 0.56% 4.83% 10,398,700 105,160,000 165% 10.11 0.72% 9.97 2.47% 9.72 1.97% 9.70 0.62% -0.42% 2019-02-12 9.75 10.20 9.70 10.05 0.00% 0.09% 4.24% 9,856,600 98,974,000 176% 10.04 4.04% 9.73 4.31% 9.53 2.21% 9.64 0.40% -0.51% 显示更早数据