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:农业粮食及饲料加工林业渔业、牧业石油_h煤炭开采_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷化学肥料化学农药化学纤维制造_h塑料制造橡胶制造化学原料及化学制品石油加工及炼焦_h电器机械及器材制造_h家电_h电子元器件制造钢铁_h水泥制造_h有色金属_h非金属矿物制品_h金属制品航空航天器制造汽车制造专用设备制造_h普通机械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煤气供水水力发电电力设备建筑施工建筑材料建筑业港口机场公路运输_h空运_h铁路_h运输物流航运_h计算机应用服务计算机软件计算机硬件通讯设备_h零售业批发和贸易证券信托保险_h银行_h房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类停牌资产重组本月解禁下月解禁2月后解禁退市中航工业次新股太阳能国家队救市概念令家反腐概念高校科技上证180安邦概念火炬计划创新创投上证50 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

罗 牛 山( 000735.SZ 深证) 板块 ：渔业、牧业    所属成分指数: 中证500 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 2019-05-17 9.85 10.07 9.67 9.71 -1.02% -1.52% -0.95% 64,357,000 634,568,000 131% 9.86 0.12% 9.85 0.32% 9.87 0.37% 9.80 -0.71% -2.33% 2019-05-16 9.81 9.93 9.76 9.81 -0.30% -0.39% -0.64% 36,689,400 361,300,000 76% 9.85 0.16% 9.82 -0.61% 9.83 0.37% 9.87 -1.24% -2.35% 2019-05-15 9.78 9.92 9.73 9.84 1.44% 0.08% -1.57% 37,586,700 369,567,000 71% 9.83 0.55% 9.88 0.50% 9.80 0.42% 10.00 -3.07% -2.39% 2019-05-14 9.74 9.95 9.61 9.70 -2.12% -0.80% -5.95% 40,956,200 400,459,000 65% 9.78 -2.12% 9.83 0.39% 9.76 0.26% 10.31 -5.42% -2.24% 2019-05-13 9.96 10.16 9.83 9.91 0.51% -0.80% -9.12% 51,966,700 519,142,000 70% 9.99 2.75% 9.79 1.36% 9.73 -0.15% 10.91 -3.80% -1.66% 2019-05-10 9.63 9.94 9.30 9.86 3.35% 1.41% -13.02% 59,428,200 577,817,000 66% 9.72 1.23% 9.66 0.32% 9.75 -1.66% 11.34 -2.70% -1.30% 2019-05-09 9.46 9.73 9.46 9.54 -1.04% -0.68% -18.12% 33,703,000 323,714,000 34% 9.61 -0.13% 9.63 -1.55% 9.91 -2.40% 11.65 -1.39% -1.10% 2019-05-08 9.48 9.85 9.35 9.64 -0.92% 0.24% -18.41% 45,213,300 434,836,000 43% 9.62 -0.40% 9.78 -2.65% 10.15 -4.89% 11.82 -1.34% -1.03% 2019-05-07 9.62 9.87 9.29 9.73 1.99% 0.77% -18.75% 51,702,100 499,215,000 48% 9.66 -3.27% 10.05 -3.50% 10.68 -7.62% 11.98 -1.66% -0.89% 2019-05-06 10.21 10.45 9.54 9.54 -10.00% -4.43% -21.66% 69,460,100 693,338,000 65% 9.98 -5.36% 10.41 -6.23% 11.56 -4.96% 12.18 -1.91% -0.70% 2019-04-30 10.33 10.72 10.29 10.60 2.42% 0.50% -14.62% 49,477,200 521,847,000 48% 10.55 -1.64% 11.10 -7.88% 12.16 -2.17% 12.42 -0.96% -0.48% 2019-04-29 11.29 11.29 10.29 10.35 -8.81% -3.48% -17.43% 73,997,800 793,492,000 71% 10.72 -7.53% 12.05 -4.72% 12.43 -2.03% 12.54 -1.68% -0.38% 2019-04-26 12.23 12.23 11.35 11.35 -9.99% -2.12% -10.97% 112,715,700 1,307,021,000 111% 11.60 -12.07% 12.65 -2.80% 12.69 -1.80% 12.75 -1.50% -0.17% 2019-04-25 13.11 13.56 12.60 12.61 -5.26% -4.38% -2.57% 132,206,100 1,743,520,000 147% 13.19 1.40% 13.02 1.14% 12.92 0.76% 12.94 0.32% 0.04% 2019-04-24 12.84 13.33 12.50 13.31 3.58% 2.34% 3.16% 133,458,100 1,735,810,000 159% 13.01 1.50% 12.87 1.24% 12.82 0.40% 12.90 -0.20% 0.04% 2019-04-23 12.66 13.29 12.26 12.85 0.78% 0.28% -0.60% 108,157,500 1,385,977,000 132% 12.81 1.07% 12.71 0.17% 12.77 0.38% 12.93 -0.72% 0.08% 2019-04-22 12.48 12.86 12.42 12.75 1.35% 0.57% -2.09% 67,036,600 849,906,000 76% 12.68 1.13% 12.69 -0.69% 12.72 -0.97% 13.02 -0.63% 0.21% 2019-04-19 12.65 12.75 12.38 12.58 -0.55% 0.34% -4.01% 52,850,600 662,591,000 54% 12.54 -2.24% 12.78 -0.05% 12.85 -0.98% 13.11 0.08% 0.30% 2019-04-18 12.70 13.10 12.60 12.65 -1.56% -1.36% -3.39% 63,759,200 817,657,000 62% 12.82 -0.67% 12.78 -1.04% 12.97 -0.11% 13.09 0.19% 0.27% 2019-04-17 12.71 13.11 12.67 12.85 0.39% -0.46% -1.68% 71,164,600 918,732,000 67% 12.91 2.30% 12.92 -0.80% 12.99 -0.54% 13.07 0.28% 0.22% 2019-04-16 12.60 12.85 12.42 12.80 -1.08% 1.43% -1.79% 71,994,300 908,536,000 66% 12.62 -3.81% 13.02 -0.61% 13.06 -1.17% 13.03 0.07% 0.16% 2019-04-15 13.00 13.60 12.70 12.94 -2.27% -1.37% -0.64% 106,756,800 1,400,597,000 102% 13.12 -0.55% 13.10 -0.38% 13.21 -0.46% 13.02 0.46% 0.14% 2019-04-12 12.90 13.50 12.81 13.24 3.68% 0.36% 2.12% 105,436,800 1,390,993,000 106% 13.19 2.14% 13.15 -0.75% 13.27 0.67% 12.97 0.60% 0.08% 2019-04-11 12.93 13.16 12.77 12.77 -2.07% -1.14% -0.92% 64,508,700 833,256,000 66% 12.92 -2.57% 13.25 -0.76% 13.18 0.45% 12.89 0.27% 0.02% 2019-04-10 13.28 13.58 13.02 13.04 -2.90% -1.64% 1.45% 98,862,800 1,310,605,000 104% 13.26 -1.00% 13.35 1.08% 13.13 0.85% 12.85 0.18% -0.07% 2019-04-09 13.52 13.67 12.95 13.43 0.37% 0.29% 4.68% 145,299,700 1,945,657,000 156% 13.39 0.14% 13.21 1.71% 13.02 1.35% 12.83 0.57% -0.16% 2019-04-08 13.09 13.73 13.00 13.38 2.22% 0.05% 4.88% 155,290,500 2,076,755,000 177% 13.37 4.97% 12.99 2.72% 12.84 2.17% 12.76 0.28% -0.22% 2019-04-04 12.70 13.20 12.48 13.09 2.67% 2.75% 2.89% 111,257,600 1,417,428,000 125% 12.74 0.50% 12.64 0.55% 12.57 0.92% 12.72 -0.18% -0.22% 2019-04-03 12.33 12.92 12.22 12.75 2.91% 0.58% 0.04% 105,558,000 1,338,117,000 122% 12.68 1.79% 12.57 1.12% 12.46 0.53% 12.75 -0.32% -0.20% 2019-04-02 12.68 12.68 12.31 12.39 0.00% -0.51% -3.10% 78,002,300 971,435,000 90% 12.45 -0.79% 12.43 0.74% 12.39 -1.15% 12.79 -0.31% -0.18% 显示更早数据