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

广誉远( 600771.SH 上证) 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 32.94 33.45 32.33 32.43 -1.43% -1.82% -6.54% 4,167,600 137,664,000 52% 33.03 -0.81% 33.28 -0.90% 33.81 -1.09% 34.70 0.26% 0.97% 2019-04-22 33.84 33.99 32.90 32.90 -3.12% -1.21% -4.94% 4,722,700 157,279,000 51% 33.30 -0.46% 33.58 -1.53% 34.18 -1.21% 34.61 0.50% 1.05% 2019-04-19 33.78 34.15 32.89 33.96 0.71% 1.50% -1.39% 5,394,900 180,495,000 55% 33.46 -1.28% 34.11 -1.32% 34.60 -0.35% 34.44 0.30% 1.02% 2019-04-18 34.50 34.78 33.30 33.72 -2.26% -0.50% -1.79% 6,486,700 219,841,000 65% 33.89 -2.59% 34.56 -1.42% 34.72 -0.42% 34.33 0.49% 0.98% 2019-04-17 35.47 35.47 34.39 34.50 -2.82% -0.84% 0.98% 7,141,700 248,479,000 71% 34.79 -0.36% 35.06 0.37% 34.86 -0.99% 34.17 0.87% 0.94% 2019-04-16 35.02 35.70 34.34 35.50 0.25% 1.66% 4.80% 7,565,700 264,194,000 74% 34.92 -1.39% 34.93 0.18% 35.21 1.07% 33.87 1.27% 0.75% 2019-04-15 35.18 36.10 34.62 35.41 2.05% 0.00% 5.86% 8,549,300 302,738,000 84% 35.41 3.16% 34.87 -1.03% 34.84 1.45% 33.45 2.12% 0.49% 2019-04-12 34.13 34.95 33.23 34.70 0.67% 1.09% 5.94% 6,579,100 225,826,000 60% 34.33 -1.26% 35.23 1.22% 34.34 0.69% 32.76 1.40% 0.15% 2019-04-11 35.86 35.88 34.15 34.47 -3.98% -0.84% 6.71% 10,210,400 354,944,000 91% 34.76 -3.24% 34.81 1.63% 34.11 1.16% 32.30 0.79% -0.13% 2019-04-10 34.26 37.58 34.25 35.90 3.43% -0.08% 12.02% 15,424,200 554,156,000 148% 35.93 6.28% 34.25 3.31% 33.72 3.07% 32.05 1.66% -0.17% 2019-04-09 32.00 35.50 31.74 34.71 7.56% 2.67% 10.11% 16,827,100 568,859,000 167% 33.81 3.91% 33.15 1.92% 32.71 2.71% 31.52 1.10% -0.27% 2019-04-08 32.97 33.67 31.58 32.27 -1.53% -0.81% 3.49% 10,795,900 351,250,000 118% 32.54 -0.33% 32.53 1.24% 31.85 2.80% 31.18 0.17% -0.30% 2019-04-04 32.82 33.15 32.03 32.77 0.03% 0.39% 5.27% 8,674,600 283,165,000 101% 32.64 0.70% 32.13 2.38% 30.98 1.94% 31.13 -0.05% -0.20% 2019-04-03 31.03 33.40 31.01 32.76 4.83% 1.06% 5.19% 10,451,900 338,816,000 126% 32.42 3.56% 31.38 4.15% 30.39 0.89% 31.14 0.05% -0.09% 2019-04-02 31.08 31.89 30.70 31.25 0.77% -0.17% 0.40% 9,102,900 284,945,000 113% 31.30 2.76% 30.13 1.66% 30.13 -0.42% 31.13 -1.02% -0.01% 2019-04-01 29.90 31.16 29.68 31.01 4.87% 1.80% -1.39% 11,047,300 336,527,000 133% 30.46 4.57% 29.64 -0.21% 30.25 -0.62% 31.45 -1.29% 0.27% 2019-03-29 28.68 29.58 28.52 29.57 2.89% 1.51% -7.18% 14,370,400 418,618,000 162% 29.13 -1.27% 29.70 -3.48% 30.44 -2.88% 31.86 -1.30% 0.62% 2019-03-28 31.04 31.04 28.47 28.74 -8.44% -2.59% -10.95% 13,593,200 401,066,000 164% 29.51 -6.46% 30.77 -4.70% 31.35 -4.21% 32.28 -1.38% 0.83% 2019-03-27 31.78 31.98 31.22 31.39 -0.98% -0.49% -4.08% 5,882,200 185,547,000 86% 31.54 -2.96% 32.29 -1.66% 32.73 -1.24% 32.73 0.32% 1.00% 2019-03-26 33.60 33.79 31.63 31.70 -4.89% -2.48% -2.83% 7,288,500 236,920,000 112% 32.51 -1.49% 32.83 -1.45% 33.14 -1.58% 32.62 0.68% 0.99% 2019-03-25 32.50 33.50 32.36 33.33 0.12% 1.01% 2.86% 3,964,900 130,828,000 63% 33.00 -0.58% 33.32 -0.46% 33.67 0.11% 32.40 0.85% 0.92% 2019-03-22 33.70 33.91 32.70 33.29 -2.09% 0.30% 3.61% 4,839,600 160,627,000 77% 33.19 -1.33% 33.47 -1.35% 33.63 1.61% 32.13 1.11% 0.88% 2019-03-21 33.80 34.00 33.30 34.00 1.25% 1.08% 6.99% 5,781,400 194,467,000 92% 33.64 0.27% 33.93 0.63% 33.10 1.15% 31.78 1.06% 0.81% 2019-03-20 34.00 34.03 33.09 33.58 -1.24% 0.10% 6.79% 4,987,500 167,309,000 80% 33.55 -2.35% 33.72 2.42% 32.73 1.46% 31.45 0.89% 0.76% 2019-03-19 34.20 35.35 33.60 34.00 -0.61% -1.03% 9.08% 8,456,000 290,485,000 139% 34.35 3.06% 32.92 2.93% 32.25 2.73% 31.17 1.79% 0.73% 2019-03-18 31.95 34.84 31.18 34.21 8.02% 2.63% 11.72% 11,848,000 394,935,000 197% 33.33 7.51% 31.98 4.94% 31.40 3.81% 30.62 2.21% 0.62% 2019-03-15 30.00 31.70 29.88 31.67 5.57% 2.14% 5.71% 8,924,800 276,723,000 150% 31.01 4.16% 30.48 1.36% 30.25 1.73% 29.96 0.83% 0.48% 2019-03-14 29.56 30.12 29.40 30.00 1.01% 0.78% 0.96% 3,294,000 98,056,000 58% 29.77 -0.74% 30.07 0.45% 29.73 -0.08% 29.71 0.23% 0.45% 2019-03-13 30.49 30.49 29.53 29.70 -2.53% -0.97% 0.19% 4,942,400 148,222,000 85% 29.99 -0.96% 29.93 0.93% 29.76 -0.06% 29.65 0.22% 0.49% 2019-03-12 30.09 30.83 29.92 30.47 0.00% 0.63% 3.01% 6,356,700 192,478,000 107% 30.28 2.86% 29.65 0.55% 29.77 0.23% 29.58 0.04% 0.57% 显示更早数据