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:粮食及饲料加工林业渔业、牧业农业石油_h煤炭开采_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学原料及化学制品橡胶制造化学肥料化学纤维制造_h石油加工及炼焦_h塑料制造化学农药电子元器件制造家电_h电器机械及器材制造_h非金属矿物制品_h水泥制造_h钢铁_h金属制品有色金属_h航空航天器制造普通机械制造汽车制造交通运输设备制造_h专用设备制造_h医药制造业_h生物制品中药材及中成药加工_h其他制造业电力设备水力发电煤气供水煤电_h建筑材料建筑施工建筑业公路运输_h港口航运_h机场空运_h铁路_h运输物流通讯设备_h计算机硬件计算机软件计算机应用服务零售业批发和贸易保险_h信托证券银行_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资产重组下月解禁退市中航工业本月解禁停牌2月后解禁次新股太阳能令家反腐概念安邦概念创新创投国家队救市概念上证180火炬计划高校科技上证50 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 2019-06-24 11.10 11.16 10.91 10.94 -1.17% -0.25% 1.78% 3,619,900 39,698,000 97% 10.97 -0.42% 10.93 0.53% 10.87 0.56% 10.75 0.39% -0.12% 2019-06-21 10.90 11.09 10.89 11.07 2.03% 0.52% 3.39% 5,725,400 63,056,000 162% 11.01 1.84% 10.88 1.14% 10.81 1.04% 10.71 0.83% -0.20% 2019-06-20 10.69 10.90 10.63 10.85 1.69% 0.33% 2.18% 4,935,300 53,372,000 146% 10.81 0.53% 10.75 0.76% 10.69 0.53% 10.62 0.24% -0.35% 2019-06-19 10.70 10.82 10.66 10.67 1.14% -0.81% 0.72% 4,143,100 44,569,000 132% 10.76 1.78% 10.67 0.74% 10.64 0.27% 10.59 0.09% -0.41% 2019-06-18 10.65 10.65 10.49 10.55 -0.57% -0.18% -0.33% 1,793,500 18,956,000 56% 10.57 -0.48% 10.59 -0.09% 10.61 -0.09% 10.59 -0.09% -0.50% 2019-06-17 10.50 10.72 10.47 10.61 1.64% -0.09% 0.14% 3,362,600 35,711,000 100% 10.62 0.79% 10.60 -0.10% 10.62 0.29% 10.60 -0.18% -0.49% 除权分界线,2019年06月17日,10股派0.410元(以下数据已经复权) 2019-06-14 10.70 10.70 10.38 10.44 -1.70% -0.93% -1.65% 3,271,000 34,602,000 98% 10.54 -0.27% 10.61 -0.15% 10.59 0.44% 10.61 -0.44% -0.48% 2019-06-13 10.48 10.71 10.46 10.62 0.38% 0.51% -0.39% 3,495,600 37,074,000 93% 10.57 -0.46% 10.63 0.43% 10.54 -0.08% 10.66 -0.65% -0.47% 2019-06-12 10.60 10.71 10.57 10.58 -0.84% -0.33% -1.42% 3,189,000 33,979,000 81% 10.61 0.25% 10.58 0.97% 10.55 -0.13% 10.73 -0.80% -0.40% 2019-06-11 10.33 10.69 10.30 10.67 3.59% 0.77% -1.38% 4,516,400 48,005,000 106% 10.59 2.75% 10.48 0.19% 10.56 -0.06% 10.82 -0.61% -0.29% 2019-06-10 10.27 10.42 10.19 10.30 0.29% -0.06% -5.37% 1,822,000 18,850,000 41% 10.31 -0.25% 10.46 -1.05% 10.57 -0.67% 10.88 -0.41% -0.22% 2019-06-06 10.64 10.66 10.15 10.27 -3.02% -0.60% -6.04% 3,787,300 39,281,000 80% 10.33 -3.06% 10.57 -1.03% 10.64 -1.12% 10.93 -0.65% -0.17% 2019-06-05 10.71 10.81 10.57 10.59 -0.56% -0.64% -3.75% 2,347,500 25,113,000 49% 10.66 0.08% 10.68 -0.35% 10.76 -0.86% 11.00 -0.38% -0.09% 2019-06-04 10.59 10.81 10.52 10.65 0.57% 0.00% -3.57% 4,002,200 42,784,000 76% 10.65 0.22% 10.72 -0.65% 10.85 -1.18% 11.04 -0.81% -0.03% 2019-06-03 10.75 10.83 10.50 10.59 -1.58% -0.35% -4.89% 3,762,600 40,136,000 61% 10.63 -1.51% 10.79 -1.37% 10.98 -0.79% 11.13 -0.01% 0.13% 2019-05-31 10.73 10.90 10.70 10.76 -0.19% -0.28% -3.37% 3,037,000 32,890,000 49% 10.79 -0.09% 10.94 -1.21% 11.07 -0.32% 11.13 -0.02% 0.12% 2019-05-30 11.06 11.06 10.70 10.78 -2.62% -0.19% -3.21% 7,158,900 77,604,000 111% 10.80 -2.70% 11.08 -1.28% 11.11 -0.77% 11.14 -0.32% 0.07% 2019-05-29 11.15 11.17 11.05 11.07 -1.07% -0.27% -0.92% 5,330,200 59,380,000 86% 11.10 -1.43% 11.22 -0.03% 11.19 -0.10% 11.17 0.04% 0.05% 2019-05-28 11.32 11.34 11.16 11.19 -0.71% -0.63% 0.19% 5,890,700 66,569,000 99% 11.26 0.88% 11.22 0.48% 11.20 -0.37% 11.17 0.26% -0.03% 2019-05-27 11.08 11.27 10.91 11.27 2.27% 0.96% 1.17% 5,094,900 57,078,000 87% 11.16 0.68% 11.17 -0.02% 11.24 0.53% 11.14 0.11% -0.19% 2019-05-24 11.04 11.21 10.98 11.02 -0.45% -0.61% -0.97% 4,096,100 45,583,000 71% 11.09 -0.32% 11.17 -0.91% 11.19 0.23% 11.13 0.11% -0.30% 2019-05-23 11.14 11.27 11.01 11.07 -0.63% -0.48% -0.41% 5,227,500 58,353,000 88% 11.12 -0.30% 11.27 0.63% 11.16 0.01% 11.12 0.17% -0.45% 2019-05-22 11.21 11.30 11.04 11.14 -1.94% -0.14% 0.39% 7,216,700 80,795,000 123% 11.16 -1.47% 11.20 0.48% 11.16 0.18% 11.10 0.18% -0.61% 2019-05-21 10.79 11.51 10.79 11.36 5.67% 0.34% 2.56% 12,206,800 138,697,000 213% 11.32 6.14% 11.15 1.45% 11.14 1.31% 11.08 0.81% -0.78% 2019-05-20 10.85 10.85 10.50 10.75 -0.37% 0.78% -2.17% 3,936,200 42,144,000 69% 10.67 -2.73% 10.99 -0.79% 10.99 -0.51% 10.99 -0.13% -1.03% 2019-05-17 11.19 11.22 10.76 10.79 -3.49% -1.61% -1.93% 6,467,900 71,185,000 107% 10.97 -1.36% 11.07 0.05% 11.05 -0.02% 11.00 -0.52% -1.23% 2019-05-16 11.09 11.20 11.00 11.18 1.09% 0.57% 1.09% 5,773,100 64,410,000 98% 11.12 0.84% 11.07 0.41% 11.05 0.45% 11.06 -0.50% -1.26% 2019-05-15 11.00 11.08 10.94 11.06 1.65% 0.32% -0.49% 4,242,700 46,947,000 68% 11.02 1.08% 11.02 0.16% 11.00 0.03% 11.11 -0.76% -1.35% 2019-05-14 10.75 11.01 10.67 10.88 -0.73% -0.25% -2.85% 4,087,500 44,746,000 62% 10.91 -1.00% 11.01 0.06% 11.00 0.16% 11.20 -1.35% -1.37% 2019-05-13 11.02 11.11 10.91 10.96 0.00% -0.52% -3.45% 4,280,200 47,328,000 60% 11.02 0.43% 11.00 0.04% 10.98 0.14% 11.35 -1.05% -1.49% 显示更早数据