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

第一医药( 600833.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 11.44 11.59 11.20 11.21 -2.27% -1.62% -3.62% 2,908,100 33,139,000 83% 11.40 0.94% 11.31 -0.19% 11.38 0.24% 11.63 -0.60% -0.16% 2019-04-22 11.30 11.48 11.00 11.47 1.50% 1.60% -1.97% 3,112,200 35,133,000 84% 11.29 0.48% 11.33 -0.75% 11.36 -0.64% 11.70 -0.82% -0.05% 2019-04-19 11.31 11.38 11.12 11.30 -0.18% 0.58% -4.22% 2,409,300 27,068,000 59% 11.24 -1.84% 11.42 0.02% 11.43 -0.62% 11.80 -1.35% 0.09% 2019-04-18 11.54 11.69 11.28 11.32 -2.41% -1.10% -5.34% 3,141,200 35,954,000 66% 11.45 -0.95% 11.41 -0.56% 11.50 -1.01% 11.96 -1.70% 0.35% 2019-04-17 11.49 11.68 11.41 11.60 0.96% 0.38% -4.65% 2,464,100 28,474,000 40% 11.56 2.44% 11.48 -0.24% 11.62 -1.58% 12.17 0.25% 0.75% 2019-04-16 11.37 11.50 11.08 11.49 0.97% 1.85% -5.32% 3,372,500 38,044,000 49% 11.28 -3.02% 11.51 -1.97% 11.81 -1.12% 12.14 0.18% 0.80% 2019-04-15 11.78 11.86 11.32 11.38 -2.57% -2.17% -6.06% 3,076,900 35,790,000 43% 11.63 -0.02% 11.74 -2.00% 11.94 -0.66% 12.11 0.57% 0.85% 2019-04-12 11.61 11.84 11.50 11.68 0.52% 0.40% -3.03% 2,864,500 33,326,000 38% 11.63 -1.88% 11.98 -0.71% 12.02 -1.35% 12.05 0.39% 0.82% 2019-04-11 12.22 12.24 11.60 11.62 -5.14% -2.00% -3.15% 5,074,000 60,160,000 64% 11.86 -3.30% 12.06 -0.62% 12.18 -1.70% 12.00 0.65% 0.87% 2019-04-10 12.11 12.44 11.85 12.25 0.66% -0.09% 2.76% 5,526,700 67,762,000 70% 12.26 1.79% 12.14 -0.87% 12.39 0.86% 11.92 0.82% 0.83% 2019-04-09 11.99 12.19 11.77 12.17 1.50% 1.04% 2.93% 4,391,600 52,898,000 54% 12.05 -0.37% 12.24 -1.81% 12.29 0.78% 11.82 0.49% 0.78% 2019-04-08 12.39 12.45 11.83 11.99 -3.23% -0.83% 1.90% 6,370,600 77,022,000 78% 12.09 -2.82% 12.47 0.89% 12.19 1.10% 11.77 0.62% 0.76% 2019-04-04 12.58 12.77 12.25 12.39 -3.20% -0.41% 5.95% 9,244,600 115,010,000 117% 12.44 -1.59% 12.36 1.80% 12.06 1.53% 11.69 1.26% 0.77% 2019-04-03 11.79 13.07 11.74 12.80 7.74% 1.25% 10.83% 15,069,000 190,499,000 189% 12.64 7.41% 12.14 5.39% 11.88 3.84% 11.55 2.31% 0.71% 2019-04-02 11.66 11.99 11.46 11.88 2.06% 0.93% 5.24% 8,645,000 101,748,000 118% 11.77 1.76% 11.52 0.91% 11.44 1.21% 11.29 0.75% 0.49% 2019-04-01 11.38 11.75 11.38 11.64 2.28% 0.63% 3.89% 7,655,300 88,549,000 109% 11.57 3.98% 11.41 1.24% 11.30 0.79% 11.20 0.65% 0.43% 2019-03-29 11.12 11.41 10.75 11.38 1.16% 2.30% 2.23% 6,475,500 72,033,000 88% 11.12 -3.21% 11.27 0.08% 11.21 -0.12% 11.13 0.30% 0.40% 2019-03-28 11.30 11.79 11.20 11.25 -1.23% -2.11% 1.36% 8,753,400 100,607,000 116% 11.49 3.01% 11.27 1.29% 11.23 0.51% 11.10 0.83% 0.42% 2019-03-27 10.93 11.51 10.76 11.39 5.27% 2.09% 3.47% 8,164,500 91,095,000 112% 11.16 0.37% 11.12 -0.12% 11.17 0.40% 11.01 0.23% 0.33% 2019-03-26 11.00 11.48 10.62 10.82 -1.28% -2.66% -1.48% 7,552,200 83,951,000 106% 11.12 0.36% 11.14 -0.47% 11.12 0.28% 10.98 0.33% 0.36% 2019-03-25 11.13 11.25 10.89 10.96 -2.75% -1.05% 0.12% 5,244,600 58,090,000 75% 11.08 -1.09% 11.19 0.45% 11.09 0.35% 10.95 0.35% 0.33% 2019-03-22 11.23 11.48 11.02 11.27 -1.23% 0.64% 3.31% 6,985,500 78,226,000 104% 11.20 -0.29% 11.14 0.69% 11.05 0.62% 10.91 0.66% 0.28% 2019-03-21 10.70 11.80 10.66 11.41 6.04% 1.60% 5.28% 12,281,000 137,918,000 188% 11.23 4.26% 11.06 1.75% 10.99 1.61% 10.84 0.73% 0.22% 2019-03-20 10.90 10.93 10.62 10.76 -1.01% -0.10% 0.01% 4,233,300 45,595,000 69% 10.77 -1.16% 10.87 -0.27% 10.81 -0.24% 10.76 0.05% 0.20% 2019-03-19 11.10 11.10 10.83 10.87 -1.63% -0.25% 1.08% 5,027,000 54,781,000 81% 10.90 -0.10% 10.90 0.93% 10.84 0.22% 10.75 0.21% 0.25% 2019-03-18 11.04 11.10 10.72 11.05 0.09% 1.30% 2.96% 8,191,900 89,361,000 134% 10.91 0.11% 10.80 0.03% 10.81 0.67% 10.73 0.31% 0.29% 2019-03-15 10.29 11.16 10.29 11.04 7.50% 1.32% 3.19% 11,305,200 123,186,000 196% 10.90 5.32% 10.80 0.79% 10.74 1.24% 10.70 0.55% 0.32% 2019-03-14 10.69 10.69 10.10 10.27 -4.47% -0.73% -3.49% 4,301,500 44,503,000 82% 10.35 -5.30% 10.71 -0.25% 10.61 -0.81% 10.64 -0.15% 0.31% 2019-03-13 10.81 11.09 10.72 10.75 -0.37% -1.60% 0.87% 6,588,200 71,973,000 133% 10.93 1.69% 10.74 1.80% 10.70 0.49% 10.66 0.57% 0.37% 2019-03-12 10.61 10.95 10.48 10.79 0.00% 0.43% 1.82% 6,234,000 66,978,000 128% 10.74 3.38% 10.55 -0.25% 10.65 0.29% 10.60 0.03% 0.37% 显示更早数据