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:农业林业渔业、牧业粮食及饲料加工煤炭开采_h石油_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化学农药化学纤维制造_h化学肥料塑料制造橡胶制造石油加工及炼焦_h家电_h电子元器件制造电器机械及器材制造_h有色金属_h钢铁_h金属制品非金属矿物制品_h水泥制造_h交通运输设备制造_h普通机械制造汽车制造专用设备制造_h航空航天器制造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煤气供水水力发电电力设备建筑材料建筑施工建筑业机场空运_h铁路_h港口公路运输_h航运_h运输物流通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业证券银行_h信托保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类退市本月解禁中航工业停牌2月后解禁资产重组下月解禁次新股太阳能火炬计划创新创投令家反腐概念高校科技上证50上证180国家队救市概念安邦概念 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

上海医药( 600849.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 2010-02-03 14.71 15.40 13.50 14.73 -1.67% -0.62% -3.90% 31,553,800 467,692,000 150% 14.82 -3.32% 15.42 -1.21% 15.37 -0.62% 15.33 -0.51% 0.26% 2010-02-02 16.10 16.10 14.90 14.98 -7.53% -2.29% -2.77% 38,239,400 586,259,000 205% 15.33 -4.10% 15.60 -0.40% 15.46 -0.10% 15.41 -0.32% 0.36% 2010-02-01 15.42 16.24 15.40 16.20 5.19% 1.33% 4.81% 38,265,100 611,732,000 239% 15.99 4.39% 15.67 4.35% 15.48 1.53% 15.46 0.96% 0.49% 2010-01-29 14.99 15.50 14.85 15.40 2.60% 0.56% 0.59% 14,569,500 223,132,000 102% 15.32 3.63% 15.01 0.28% 15.24 0.16% 15.31 0.05% 0.47% 2010-01-28 14.75 15.05 14.51 15.01 2.04% 1.56% -1.90% 7,999,300 118,221,000 54% 14.78 -0.10% 14.97 -2.15% 15.22 -0.26% 15.30 -0.20% 0.54% 2010-01-27 15.05 15.25 14.30 14.71 -2.32% -0.57% -4.06% 11,409,800 168,793,000 64% 14.79 -2.77% 15.30 -0.53% 15.26 -0.43% 15.33 0.43% 0.80% 2010-01-26 15.51 15.67 14.89 15.06 -3.71% -1.03% -1.36% 14,698,200 223,646,000 76% 15.22 -2.77% 15.38 -0.03% 15.33 -0.70% 15.27 0.53% 0.97% 2010-01-25 15.38 15.83 15.27 15.64 1.96% -0.06% 2.99% 20,181,500 315,832,000 108% 15.65 2.95% 15.39 1.22% 15.43 0.40% 15.19 0.85% 0.94% 2010-01-22 15.00 15.39 14.88 15.34 0.72% 0.91% 1.87% 15,945,500 242,382,000 89% 15.20 0.27% 15.20 -1.39% 15.37 -0.05% 15.06 0.46% 0.86% 2010-01-21 15.00 15.34 14.90 15.23 1.47% 0.46% 1.61% 10,070,600 152,671,000 60% 15.16 -0.50% 15.42 -0.38% 15.38 -0.04% 14.99 0.40% 0.83% 2010-01-20 15.72 15.80 15.00 15.01 -4.46% -1.48% 0.54% 14,183,700 216,099,000 87% 15.24 -2.98% 15.48 0.04% 15.39 1.03% 14.93 0.46% 0.81% 2010-01-19 15.55 15.87 15.47 15.71 2.01% 0.04% 5.71% 17,990,300 282,527,000 119% 15.70 1.80% 15.47 0.90% 15.23 1.43% 14.86 0.99% 0.80% 2010-01-18 15.19 15.58 15.10 15.40 1.78% -0.17% 4.66% 14,670,000 226,295,000 104% 15.43 1.23% 15.33 1.59% 15.01 1.15% 14.72 0.71% 0.65% 2010-01-15 15.33 15.67 14.97 15.13 -1.24% -0.71% 3.55% 15,683,700 238,994,000 118% 15.24 -0.62% 15.09 1.30% 14.84 1.01% 14.61 0.75% 0.46% 2010-01-14 15.02 15.90 14.71 15.32 2.82% -0.08% 5.63% 34,625,200 530,908,000 284% 15.33 3.88% 14.90 3.23% 14.70 2.87% 14.50 2.39% 0.36% 2010-01-13 14.05 15.03 13.96 14.90 4.12% 0.94% 5.20% 32,422,700 478,582,000 329% 14.76 4.00% 14.43 3.97% 14.29 2.84% 14.16 2.18% 0.10% 2010-01-12 13.88 14.33 13.76 14.31 2.21% 0.82% 3.23% 15,106,600 214,420,000 192% 14.19 4.18% 13.88 1.86% 13.89 1.04% 13.86 0.20% -0.17% 2010-01-11 13.62 14.05 13.40 14.00 3.09% 2.76% 1.19% 8,761,900 119,370,000 108% 13.62 1.24% 13.63 -1.11% 13.75 -0.56% 13.84 0.08% -0.21% 2010-01-08 13.65 13.65 13.35 13.58 -0.59% 0.91% -1.77% 5,840,400 78,597,000 69% 13.46 -2.34% 13.78 -0.77% 13.83 -0.68% 13.82 0.17% -0.29% 2010-01-07 14.00 14.12 13.51 13.66 -2.71% -0.86% -1.02% 6,711,600 92,479,000 82% 13.78 -1.82% 13.89 -0.50% 13.92 0.02% 13.80 0.21% -0.37% 2010-01-06 13.90 14.12 13.80 14.04 0.79% 0.04% 1.95% 7,412,400 104,031,000 94% 14.04 1.52% 13.96 0.22% 13.92 0.66% 13.77 0.31% -0.44% 2010-01-05 14.05 14.07 13.66 13.93 -0.14% 0.76% 1.46% 6,005,600 83,029,000 73% 13.83 -1.24% 13.93 0.18% 13.83 -0.54% 13.73 -0.47% -0.53% 2010-01-04 14.15 14.20 13.92 13.95 -0.36% -0.35% 1.12% 5,346,100 74,839,000 63% 14.00 0.29% 13.90 0.81% 13.90 0.57% 13.80 -1.18% -0.50% 2009-12-31 13.89 14.09 13.80 14.00 0.14% 0.29% 0.29% 6,506,800 90,831,000 67% 13.96 1.19% 13.79 -0.61% 13.82 0.71% 13.96 -0.31% -0.35% 2009-12-30 13.71 13.99 13.62 13.98 2.34% 1.34% -0.17% 8,487,500 117,088,000 84% 13.80 0.89% 13.87 0.51% 13.72 0.42% 14.00 -0.22% -0.34% 2009-12-29 13.98 13.98 13.50 13.66 -1.59% -0.10% -2.67% 10,011,500 136,898,000 102% 13.67 -2.73% 13.80 0.61% 13.67 0.09% 14.04 -0.48% -0.33% 2009-12-28 14.69 14.69 13.73 13.88 3.20% -1.26% -1.57% 14,584,000 205,005,000 159% 14.06 3.57% 13.72 2.37% 13.66 -0.16% 14.10 -0.15% -0.27% 2009-12-23 13.10 13.98 13.10 13.45 4.18% -0.90% -4.77% 10,437,400 141,661,000 124% 13.57 3.19% 13.40 -0.15% 13.68 -3.05% 14.12 -0.75% -0.27% 2009-12-22 13.47 13.50 12.90 12.91 -3.58% -1.85% -9.28% 5,927,800 77,967,000 70% 13.15 -1.46% 13.42 -3.09% 14.11 -1.25% 14.23 -0.63% -0.21% 2009-12-21 13.38 13.58 13.21 13.39 0.00% 0.31% -6.49% 5,380,800 71,821,000 64% 13.35 -2.00% 13.85 -3.70% 14.29 -0.69% 14.32 -0.54% -0.25% 显示更早数据