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:渔业、牧业林业农业粮食及饲料加工煤炭开采_h石油_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷石油加工及炼焦_h橡胶制造化学农药化学纤维制造_h化学原料及化学制品化学肥料塑料制造电器机械及器材制造_h家电_h电子元器件制造钢铁_h非金属矿物制品_h金属制品水泥制造_h有色金属_h专用设备制造_h航空航天器制造交通运输设备制造_h汽车制造普通机械制造医药制造业_h生物制品中药材及中成药加工_h其他制造业水力发电煤电_h电力设备煤气供水建筑材料建筑业建筑施工机场港口公路运输_h铁路_h航运_h运输物流空运_h计算机应用服务通讯设备_h计算机软件计算机硬件批发和贸易零售业银行_h证券保险_h信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类次新股停牌中航工业资产重组2月后解禁本月解禁下月解禁退市太阳能创新创投令家反腐概念上证50火炬计划安邦概念上证180国家队救市概念高校科技 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

阳普医疗( 300030.SZ 深证) 板块 ：医药制造业_h    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 2019-04-23 7.01 7.02 6.67 6.67 -4.85% -1.75% -2.49% 7,756,400 52,662,000 93% 6.79 -3.62% 6.93 -0.43% 6.91 0.36% 6.84 0.13% 0.44% 2019-04-22 7.02 7.15 6.92 7.01 -0.28% -0.48% 2.62% 8,758,700 61,695,000 107% 7.04 1.47% 6.96 1.06% 6.88 1.07% 6.83 0.62% 0.48% 2019-04-19 6.83 7.09 6.72 7.03 3.08% 1.27% 3.55% 9,662,900 67,077,000 120% 6.94 1.95% 6.89 1.94% 6.81 1.28% 6.79 0.40% 0.44% 2019-04-18 6.80 6.88 6.73 6.82 -0.15% 0.16% 0.86% 3,541,200 24,111,000 45% 6.81 -0.57% 6.76 0.22% 6.72 -0.47% 6.76 0.10% 0.43% 2019-04-17 6.85 6.98 6.75 6.83 0.00% -0.26% 1.11% 5,910,000 40,473,000 73% 6.85 2.89% 6.74 0.99% 6.75 -0.56% 6.76 0.22% 0.47% 2019-04-16 6.58 6.83 6.45 6.83 3.80% 2.61% 1.34% 7,100,700 47,264,000 84% 6.66 -1.22% 6.68 -1.21% 6.79 -0.09% 6.74 0.19% 0.49% 2019-04-15 6.61 6.86 6.51 6.58 0.30% -2.34% -2.19% 7,166,700 48,290,000 82% 6.74 1.46% 6.76 -1.08% 6.80 0.31% 6.73 0.46% 0.53% 2019-04-12 6.80 6.81 6.53 6.56 -4.65% -1.22% -2.03% 8,981,800 59,652,000 104% 6.64 -3.57% 6.83 -0.29% 6.78 -0.22% 6.70 0.23% 0.51% 2019-04-11 6.87 7.04 6.71 6.88 1.03% -0.10% 2.98% 9,262,100 63,787,000 118% 6.89 -0.43% 6.85 1.03% 6.79 0.50% 6.68 0.72% 0.53% 2019-04-10 6.79 7.09 6.67 6.81 0.00% -1.55% 2.67% 14,179,500 98,082,000 193% 6.92 2.87% 6.78 1.68% 6.76 1.26% 6.63 1.27% 0.46% 2019-04-09 6.52 6.84 6.51 6.81 4.77% 1.28% 3.97% 9,789,800 65,827,000 146% 6.72 2.24% 6.67 0.24% 6.67 0.60% 6.55 0.55% 0.34% 2019-04-08 6.68 6.71 6.42 6.50 -1.96% -1.17% -0.21% 6,539,400 43,010,000 97% 6.58 -1.59% 6.65 -0.39% 6.63 0.68% 6.51 0.25% 0.34% 2019-04-04 6.80 6.81 6.61 6.63 -2.36% -0.79% 2.03% 5,700,400 38,094,000 84% 6.68 -0.33% 6.68 0.65% 6.59 0.77% 6.50 0.31% 0.37% 2019-04-03 6.66 6.79 6.59 6.79 1.19% 1.27% 4.82% 6,719,300 45,056,000 94% 6.71 0.77% 6.64 1.61% 6.54 0.99% 6.48 0.53% 0.38% 2019-04-02 6.68 6.73 6.53 6.71 0.90% 0.84% 4.13% 7,335,300 48,808,000 102% 6.65 1.09% 6.53 1.37% 6.47 0.94% 6.44 0.39% 0.36% 2019-04-01 6.39 6.72 6.34 6.65 4.07% 1.03% 3.60% 10,845,700 71,390,000 146% 6.58 4.76% 6.44 2.09% 6.41 0.71% 6.42 0.63% 0.40% 2019-03-29 6.10 6.43 6.10 6.39 3.73% 1.70% 0.17% 5,780,600 36,319,000 81% 6.28 -0.46% 6.31 -0.54% 6.37 -0.44% 6.38 0.20% 0.38% 2019-03-28 6.40 6.49 6.16 6.16 -3.75% -2.41% -3.24% 4,270,200 26,953,000 61% 6.31 -0.49% 6.35 -0.94% 6.40 -0.41% 6.37 0.49% 0.38% 2019-03-27 6.31 6.42 6.22 6.40 1.91% 0.90% 1.03% 5,372,300 34,077,000 75% 6.34 -0.44% 6.41 -0.30% 6.42 0.06% 6.34 0.03% 0.36% 2019-03-26 6.51 6.54 6.20 6.28 -3.24% -1.43% -0.84% 6,142,200 39,132,000 83% 6.37 -1.50% 6.43 -0.40% 6.42 -0.06% 6.33 0.06% 0.43% 2019-03-25 6.28 6.62 6.20 6.49 0.62% 0.34% 2.54% 8,880,900 57,445,000 119% 6.47 0.75% 6.45 0.58% 6.42 0.58% 6.33 0.56% 0.51% 2019-03-22 6.60 6.60 6.30 6.45 -1.53% 0.47% 2.48% 7,974,800 51,196,000 109% 6.42 -0.62% 6.41 0.08% 6.39 0.76% 6.29 0.50% 0.54% 2019-03-21 6.32 6.58 6.27 6.55 3.15% 1.39% 4.58% 10,068,000 65,039,000 141% 6.46 1.91% 6.41 1.10% 6.34 1.67% 6.26 0.42% 0.56% 2019-03-20 6.43 6.53 6.18 6.35 -1.24% 0.17% 1.81% 6,880,300 43,613,000 98% 6.34 -1.05% 6.34 1.04% 6.23 0.02% 6.24 0.32% 0.64% 2019-03-19 6.33 6.51 6.23 6.43 1.58% 0.37% 3.43% 9,925,700 63,587,000 139% 6.41 3.22% 6.27 3.12% 6.23 0.52% 6.22 0.76% 0.72% 2019-03-18 6.06 6.33 6.06 6.33 4.28% 2.00% 2.59% 4,924,300 30,558,000 68% 6.21 2.36% 6.08 -1.09% 6.20 0.21% 6.17 0.44% 0.76% 2019-03-15 6.00 6.14 5.97 6.07 2.02% 0.12% -1.19% 4,640,100 28,135,000 61% 6.06 0.88% 6.15 -1.24% 6.19 -0.03% 6.14 0.26% 0.79% 2019-03-14 6.29 6.29 5.86 5.95 -4.34% -1.00% -2.89% 6,733,700 40,467,000 88% 6.01 -4.89% 6.23 -0.58% 6.19 -0.80% 6.13 0.23% 0.80% 2019-03-13 6.34 6.45 6.14 6.22 -1.58% -1.57% 1.75% 8,157,700 51,545,000 113% 6.32 -0.06% 6.26 1.08% 6.24 0.60% 6.11 0.78% 0.85% 2019-03-12 6.34 6.47 6.21 6.32 0.00% -0.05% 4.19% 7,618,600 48,175,000 110% 6.32 2.93% 6.20 0.23% 6.20 0.91% 6.07 0.88% 0.83% 显示更早数据