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:农业林业粮食及饲料加工渔业、牧业石油_h煤炭开采_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学原料及化学制品橡胶制造化学农药石油加工及炼焦_h化学肥料塑料制造化学纤维制造_h电器机械及器材制造_h电子元器件制造家电_h有色金属_h非金属矿物制品_h水泥制造_h金属制品钢铁_h航空航天器制造专用设备制造_h普通机械制造汽车制造交通运输设备制造_h生物制品中药材及中成药加工_h医药制造业_h其他制造业煤电_h水力发电电力设备煤气供水建筑材料建筑业建筑施工航运_h公路运输_h空运_h铁路_h港口运输物流机场计算机软件通讯设备_h计算机应用服务计算机硬件批发和贸易零售业保险_h银行_h证券信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类退市停牌次新股中航工业资产重组本月解禁下月解禁2月后解禁太阳能高校科技安邦概念创新创投上证50火炬计划令家反腐概念上证180国家队救市概念 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

鲁抗医药( 600789.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 2019-08-16 6.25 6.33 6.22 6.24 -0.64% -0.62% 1.15% 11,757,100 73,824,000 106% 6.28 0.80% 6.24 0.53% 6.22 0.47% 6.17 -0.23% -0.67% 2019-08-15 6.10 6.34 6.04 6.28 0.64% 0.82% 1.57% 15,147,700 94,361,000 134% 6.23 0.21% 6.21 0.40% 6.19 0.28% 6.18 -0.36% -0.73% 2019-08-14 6.22 6.28 6.16 6.24 1.63% 0.39% 0.56% 11,755,000 73,074,000 110% 6.22 1.07% 6.18 0.62% 6.17 0.54% 6.21 -0.53% -0.78% 2019-08-13 6.11 6.24 6.11 6.14 -0.81% -0.16% -1.57% 7,071,800 43,492,000 67% 6.15 -0.24% 6.15 -0.18% 6.14 0.66% 6.24 -0.87% -0.74% 2019-08-12 6.09 6.23 6.09 6.19 2.31% 0.41% -1.64% 9,367,400 57,747,000 83% 6.17 0.77% 6.16 0.52% 6.10 -0.43% 6.29 -0.73% -0.68% 2019-08-09 6.14 6.20 6.03 6.05 -1.31% -1.11% -4.56% 7,800,900 47,725,000 67% 6.12 -0.91% 6.12 0.77% 6.12 -0.91% 6.34 -1.02% -0.60% 2019-08-08 6.03 6.40 6.03 6.13 2.00% -0.71% -4.28% 11,659,200 71,981,000 94% 6.17 1.81% 6.08 -0.52% 6.18 -0.87% 6.40 -0.93% -0.49% 2019-08-07 6.05 6.13 6.01 6.01 -1.15% -0.89% -7.02% 8,874,100 53,809,000 66% 6.06 0.60% 6.11 -1.56% 6.23 -1.30% 6.46 -0.63% -0.42% 2019-08-06 6.20 6.20 5.85 6.08 -3.65% 0.86% -6.53% 20,406,600 123,007,000 145% 6.03 -5.09% 6.21 -3.38% 6.32 -3.09% 6.51 -1.25% -0.37% 2019-08-05 6.32 6.44 6.30 6.31 -1.10% -0.65% -4.21% 8,454,500 53,696,000 68% 6.35 -0.58% 6.42 -1.19% 6.52 -0.78% 6.59 -0.12% -0.25% 2019-08-02 6.40 6.44 6.33 6.38 -2.30% -0.13% -3.26% 13,113,200 83,769,000 92% 6.39 -2.46% 6.50 -1.80% 6.57 -1.31% 6.60 -0.90% -0.29% 2019-08-01 6.51 6.60 6.51 6.53 -1.21% -0.29% -1.88% 8,348,100 54,674,000 56% 6.55 -1.13% 6.62 -0.39% 6.65 -0.24% 6.66 -0.83% -0.19% 2019-07-31 6.66 6.67 6.59 6.61 -1.78% -0.21% -1.50% 8,611,300 57,040,000 47% 6.62 -0.56% 6.65 -0.58% 6.67 0.12% 6.71 -0.12% -0.08% 2019-07-30 6.61 6.74 6.61 6.73 1.66% 1.04% 0.16% 12,821,200 85,404,000 69% 6.66 0.30% 6.68 0.05% 6.66 0.33% 6.72 -0.24% -0.07% 2019-07-29 6.72 6.72 6.61 6.62 -1.49% -0.32% -1.71% 10,981,600 72,932,000 55% 6.64 -1.35% 6.68 0.21% 6.64 0.39% 6.74 0.02% -0.06% 2019-07-26 6.72 6.79 6.66 6.72 0.30% -0.18% -0.21% 15,410,600 103,750,000 78% 6.73 1.07% 6.67 0.92% 6.61 -0.63% 6.73 0.06% -0.08% 2019-07-25 6.60 6.75 6.56 6.70 1.67% 0.59% -0.45% 18,686,200 124,477,000 95% 6.66 0.96% 6.61 0.73% 6.66 -1.19% 6.73 -0.13% -0.08% 2019-07-24 6.58 6.64 6.56 6.59 0.46% -0.12% -2.21% 12,958,000 85,502,000 66% 6.60 1.38% 6.56 -1.64% 6.74 -0.28% 6.74 -0.18% -0.07% 2019-07-23 6.49 6.56 6.45 6.56 1.23% 0.80% -2.83% 9,765,800 63,559,000 47% 6.51 -0.75% 6.67 -1.67% 6.76 -0.44% 6.75 -0.07% -0.05% 2019-07-22 6.82 6.82 6.40 6.48 -5.26% -1.17% -4.09% 26,273,400 172,262,000 125% 6.56 -4.47% 6.78 -1.08% 6.79 -0.53% 6.76 -0.44% -0.04% 2019-07-19 6.89 6.92 6.82 6.84 -0.73% -0.35% 0.80% 22,599,900 155,128,000 113% 6.86 -0.18% 6.85 0.22% 6.82 0.38% 6.79 0.06% 0.01% 2019-07-18 6.83 6.93 6.81 6.89 2.07% 0.20% 1.59% 41,372,900 284,488,000 216% 6.88 1.66% 6.84 1.23% 6.80 0.76% 6.78 0.28% 0.02% 2019-07-17 6.79 6.80 6.72 6.75 -1.17% -0.21% -0.19% 12,767,800 86,356,000 75% 6.76 -0.76% 6.76 0.33% 6.74 -0.04% 6.76 -0.06% 0.01% 2019-07-16 6.66 6.94 6.64 6.83 2.09% 0.21% 0.93% 24,409,200 166,379,000 143% 6.82 2.74% 6.73 0.60% 6.75 0.60% 6.77 -0.09% 0.02% 2019-07-15 6.65 6.72 6.56 6.69 0.60% 0.84% -1.23% 12,740,500 84,515,000 72% 6.63 -0.57% 6.69 -0.71% 6.71 -0.48% 6.77 -0.21% 0.08% 2019-07-12 6.71 6.74 6.62 6.65 -0.75% -0.33% -2.02% 11,643,300 77,688,000 61% 6.67 -1.32% 6.74 0.13% 6.74 -0.41% 6.79 0.03% 0.13% 2019-07-11 6.78 6.85 6.70 6.70 -1.76% -0.90% -1.25% 15,112,900 102,182,000 79% 6.76 -0.04% 6.73 -0.19% 6.77 -0.16% 6.79 -0.03% 0.15% 2019-07-10 6.73 6.87 6.61 6.82 1.79% 0.83% 0.49% 23,076,900 156,103,000 117% 6.76 1.73% 6.75 -0.36% 6.78 -0.13% 6.79 0.02% 0.20% 2019-07-09 6.70 6.73 6.58 6.70 -0.45% 0.77% -1.27% 13,570,500 90,224,000 67% 6.65 -1.99% 6.77 -0.66% 6.79 -0.57% 6.79 0.03% 0.24% 2019-07-08 6.85 6.93 6.67 6.73 0.00% -0.80% -0.80% 23,619,700 160,247,000 119% 6.78 -0.99% 6.82 -0.19% 6.83 -0.06% 6.78 0.10% 0.28% 显示更早数据