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:林业渔业、牧业粮食及饲料加工农业石油_h煤炭开采_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学农药石油加工及炼焦_h塑料制造化学纤维制造_h橡胶制造化学肥料化学原料及化学制品电器机械及器材制造_h家电_h电子元器件制造有色金属_h金属制品钢铁_h非金属矿物制品_h水泥制造_h专用设备制造_h汽车制造航空航天器制造普通机械制造交通运输设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业水力发电电力设备煤电_h煤气供水建筑业建筑施工建筑材料空运_h航运_h铁路_h公路运输_h港口机场运输物流通讯设备_h计算机应用服务计算机软件计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类停牌退市下月解禁次新股本月解禁中航工业2月后解禁资产重组太阳能令家反腐概念高校科技创新创投上证180安邦概念国家队救市概念火炬计划上证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

张 裕Ａ( 000869.SZ 深证) 板块 ：酒类_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 2019-05-24 27.90 28.45 27.90 28.10 0.14% -0.13% -2.32% 977,800 27,511,000 46% 28.14 -0.15% 28.46 -0.62% 28.45 -0.40% 28.77 -0.05% -0.33% 2019-05-23 28.73 28.79 27.97 28.06 -2.50% -0.42% -2.50% 1,939,200 54,640,000 83% 28.18 -2.74% 28.64 0.19% 28.57 -0.81% 28.78 -0.07% -0.49% 2019-05-22 28.79 29.25 28.68 28.78 -0.48% -0.66% -0.07% 1,706,100 49,426,000 77% 28.97 0.77% 28.58 0.03% 28.80 -0.25% 28.80 0.13% -0.68% 2019-05-21 28.39 29.32 27.89 28.92 2.52% 0.59% 0.54% 2,841,900 81,706,000 128% 28.75 2.85% 28.58 -0.69% 28.87 0.01% 28.77 0.06% -0.77% 2019-05-20 28.42 28.50 27.64 28.21 -0.67% 0.92% -1.87% 1,802,400 50,385,000 82% 27.95 -3.18% 28.77 -1.27% 28.87 -0.55% 28.75 -0.17% -0.88% 2019-05-17 29.35 29.45 28.25 28.40 -2.97% -1.63% -1.39% 2,088,000 60,283,000 92% 28.87 -1.46% 29.14 0.15% 29.03 0.22% 28.80 -0.17% -0.98% 2019-05-16 29.40 29.60 29.13 29.27 -0.10% -0.10% 1.46% 2,422,700 70,983,000 108% 29.30 0.31% 29.10 0.42% 28.96 0.55% 28.85 -0.29% -1.03% 2019-05-15 28.78 29.45 28.76 29.30 2.92% 0.31% 1.26% 2,835,600 82,828,000 112% 29.21 1.97% 28.98 0.81% 28.80 0.58% 28.93 -0.61% -1.17% 2019-05-14 28.83 28.91 28.41 28.47 -1.93% -0.61% -2.21% 1,748,900 50,097,000 67% 28.65 -1.03% 28.74 0.25% 28.64 0.05% 29.11 -1.18% -1.15% 2019-05-13 28.64 29.30 28.41 29.03 0.52% 0.30% -1.46% 2,143,200 62,029,000 79% 28.94 0.97% 28.67 0.50% 28.62 0.18% 29.46 -0.98% -1.04% 2019-05-10 28.38 29.00 28.22 28.88 2.48% 0.76% -2.92% 3,087,700 88,502,000 112% 28.66 1.41% 28.53 0.21% 28.57 -0.49% 29.75 -1.55% -0.99% 2019-05-09 28.23 28.53 28.07 28.18 -0.88% -0.30% -6.75% 1,360,500 38,455,000 48% 28.27 -0.81% 28.47 -0.45% 28.72 -1.10% 30.22 -2.03% -0.83% 2019-05-08 28.14 28.81 28.08 28.43 -0.52% -0.24% -7.83% 1,694,100 48,277,000 52% 28.50 -0.28% 28.60 -0.88% 29.03 -1.32% 30.85 -0.77% -0.62% 2019-05-07 28.54 28.97 28.24 28.58 1.31% 0.01% -8.06% 2,044,400 58,424,000 62% 28.58 -0.28% 28.85 -1.23% 29.42 -1.92% 31.08 -1.04% -0.56% 2019-05-06 28.89 29.29 27.88 28.21 -4.15% -1.57% -10.18% 3,180,800 91,160,000 93% 28.66 -2.47% 29.21 -2.10% 30.00 -2.09% 31.41 -1.20% -0.46% 2019-04-30 28.94 29.64 28.94 29.43 0.96% 0.16% -7.42% 2,172,200 63,828,000 66% 29.38 -0.28% 29.84 -2.26% 30.64 -1.83% 31.79 -0.65% -0.32% 2019-04-29 30.31 30.45 28.75 29.15 -5.36% -1.07% -8.90% 5,274,300 155,412,000 157% 29.47 -4.78% 30.53 -4.06% 31.21 -4.04% 32.00 -1.66% -0.24% 2019-04-26 31.35 31.55 30.60 30.80 -2.00% -0.47% -5.34% 2,639,200 81,668,000 89% 30.94 -3.79% 31.82 -2.00% 32.53 -0.80% 32.54 -0.40% -0.02% 2019-04-25 32.45 32.79 31.30 31.43 -3.23% -2.28% -3.79% 2,741,200 88,162,000 97% 32.16 -0.86% 32.47 -1.73% 32.79 -0.36% 32.67 -0.16% 0.05% 2019-04-24 32.73 33.05 31.93 32.48 -0.67% 0.12% -0.73% 2,193,400 71,158,000 74% 32.44 -0.99% 33.04 0.00% 32.91 -0.03% 32.72 -0.43% 0.10% 2019-04-23 33.15 33.20 32.48 32.70 -1.21% -0.20% -0.49% 2,972,900 97,409,000 90% 32.77 -2.11% 33.04 -0.04% 32.92 0.28% 32.86 0.03% 0.21% 2019-04-22 33.05 34.19 32.96 33.10 1.16% -1.11% 0.76% 4,929,000 164,978,000 153% 33.47 3.29% 33.05 1.37% 32.83 0.84% 32.85 0.06% 0.24% 2019-04-19 32.58 32.80 32.10 32.72 0.49% 0.97% -0.34% 2,079,700 67,392,000 61% 32.41 -1.22% 32.61 0.22% 32.55 0.07% 32.83 -0.14% 0.30% 2019-04-18 32.52 33.20 32.40 32.56 0.15% -0.74% -0.97% 2,880,500 94,491,000 76% 32.80 0.80% 32.54 0.12% 32.53 0.02% 32.88 -0.02% 0.37% 2019-04-17 32.66 32.79 32.00 32.51 -0.46% -0.11% -1.14% 2,450,800 79,762,000 61% 32.55 0.96% 32.50 0.24% 32.52 -0.89% 32.88 0.14% 0.41% 2019-04-16 32.20 32.74 31.85 32.66 0.65% 1.32% -0.54% 2,645,900 85,290,000 60% 32.24 -1.46% 32.42 -0.55% 32.81 -0.18% 32.84 0.19% 0.45% 2019-04-15 32.60 32.97 32.38 32.45 0.19% -0.80% -0.99% 2,667,800 87,269,000 54% 32.71 1.34% 32.60 -1.11% 32.87 -0.41% 32.78 0.48% 0.52% 2019-04-12 32.21 32.67 32.00 32.39 0.84% 0.34% -0.70% 2,160,700 69,748,000 40% 32.28 -1.25% 32.96 -0.13% 33.01 -0.16% 32.62 0.31% 0.53% 2019-04-11 33.30 33.47 32.08 32.12 -4.15% -1.73% -1.22% 4,328,800 141,497,000 80% 32.69 -2.26% 33.01 -0.64% 33.06 -0.09% 32.52 0.40% 0.53% 2019-04-10 32.70 33.97 32.58 33.51 0.00% 0.20% 3.46% 5,561,600 185,992,000 106% 33.44 2.43% 33.22 0.58% 33.09 0.72% 32.39 0.65% 0.52% 显示更早数据