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、牧业农业林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、印刷化学农药橡胶制造塑料制造石油加工及炼焦_h化学肥料化学纤维制造_h化学原料及化学制品电器机械及器材制造_h电子元器件制造家电_h非金属矿物制品_h水泥制造_h有色金属_h钢铁_h金属制品专用设备制造_h航空航天器制造汽车制造交通运输设备制造_h普通机械制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤气供水煤电_h电力设备水力发电建筑材料建筑施工建筑业公路运输_h铁路_h航运_h机场空运_h运输物流港口计算机应用服务通讯设备_h计算机硬件计算机软件零售业批发和贸易信托银行_h保险_h证券房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类2月后解禁下月解禁停牌中航工业资产重组本月解禁退市次新股太阳能创新创投安邦概念上证50国家队救市概念火炬计划高校科技令家反腐概念上证180 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 2020-02-21 25.70 25.83 25.59 25.67 -0.23% 0.00% 1.22% 2,228,900 57,217,000 116% 25.67 0.17% 25.57 0.23% 25.51 0.39% 25.36 0.36% -0.26% 2020-02-20 25.35 25.80 25.26 25.73 1.94% 0.40% 1.82% 2,783,000 71,321,000 150% 25.63 0.92% 25.51 0.45% 25.41 0.44% 25.27 0.50% -0.40% 2020-02-19 25.50 25.61 25.10 25.24 -1.14% -0.61% 0.37% 2,358,100 59,882,000 130% 25.39 -0.31% 25.40 0.40% 25.30 0.12% 25.15 0.43% -0.61% 2020-02-18 25.65 25.66 25.36 25.53 0.12% 0.23% 1.96% 1,776,600 45,254,000 97% 25.47 0.62% 25.29 0.46% 25.27 0.04% 25.04 0.54% -0.88% 2020-02-17 24.99 25.50 24.95 25.50 2.04% 0.73% 2.39% 1,712,700 43,356,000 88% 25.31 1.43% 25.18 0.07% 25.26 0.38% 24.90 0.23% -1.23% 2020-02-14 24.88 25.06 24.82 24.99 0.12% 0.13% 0.57% 1,064,600 26,570,000 55% 24.96 -0.87% 25.16 -0.58% 25.17 0.20% 24.85 -1.03% -1.38% 2020-02-13 25.40 25.50 24.95 24.96 -1.54% -0.86% -0.58% 1,462,200 36,814,000 72% 25.18 -0.50% 25.31 0.41% 25.12 0.41% 25.11 -0.71% -1.32% 2020-02-12 25.24 25.40 25.16 25.35 0.08% 0.18% 0.25% 1,296,500 32,807,000 64% 25.30 -0.30% 25.20 0.54% 25.02 0.51% 25.29 -0.84% -1.25% 2020-02-11 25.04 25.63 24.97 25.33 1.40% -0.19% -0.67% 2,628,700 66,715,000 129% 25.38 1.92% 25.07 1.10% 24.89 0.97% 25.50 -1.09% -1.18% 2020-02-10 24.77 25.14 24.54 24.98 0.28% 0.32% -3.11% 1,973,900 49,153,000 98% 24.90 0.52% 24.79 0.43% 24.65 0.19% 25.78 -0.96% -1.07% 2020-02-07 24.84 24.95 24.62 24.91 -0.12% 0.56% -4.32% 1,671,700 41,411,000 86% 24.77 0.22% 24.69 0.53% 24.60 -1.97% 26.03 -1.06% -0.97% 2020-02-06 24.73 24.95 24.41 24.94 0.77% 0.90% -5.22% 2,339,600 57,831,000 123% 24.72 0.44% 24.56 0.16% 25.10 -1.79% 26.31 -1.56% -0.87% 2020-02-05 24.43 24.92 24.25 24.75 1.43% 0.56% -7.40% 2,624,500 64,592,000 143% 24.61 0.95% 24.52 -3.63% 25.55 -2.73% 26.73 -2.30% -0.71% 2020-02-04 23.76 24.82 23.76 24.40 -0.93% 0.08% -10.81% 2,869,800 69,965,000 156% 24.38 -1.04% 25.44 -5.12% 26.27 -4.25% 27.36 -2.99% -0.47% 2020-02-03 24.66 24.75 24.63 24.63 -10.01% -0.02% -12.66% 1,376,500 33,912,000 72% 24.64 -10.66% 26.82 -3.83% 27.43 -2.40% 28.20 -1.28% -0.13% 2020-01-23 27.88 28.18 27.16 27.37 -2.87% -0.74% -4.19% 1,952,500 53,841,000 106% 27.58 -1.51% 27.88 -1.18% 28.11 -0.89% 28.57 -0.36% 0.02% 2020-01-22 28.12 28.32 27.71 28.18 0.28% 0.65% -1.71% 1,284,200 35,954,000 72% 28.00 -0.68% 28.22 -0.59% 28.36 -0.51% 28.67 -0.04% 0.07% 2020-01-21 28.44 28.44 28.07 28.10 -1.13% -0.31% -2.02% 1,503,800 42,389,000 82% 28.19 -0.76% 28.39 -0.58% 28.51 -0.64% 28.68 -0.11% 0.08% 2020-01-20 28.60 28.64 28.28 28.42 -0.63% 0.05% -1.02% 1,772,600 50,350,000 97% 28.41 -0.86% 28.55 -0.52% 28.69 -0.73% 28.71 -0.04% 0.10% 2020-01-17 28.70 28.80 28.50 28.60 -0.35% -0.18% -0.43% 1,002,100 28,711,000 55% 28.65 -0.19% 28.70 -0.38% 28.90 -0.01% 28.72 0.03% 0.11% 2020-01-16 28.75 28.86 28.53 28.70 0.28% -0.02% -0.05% 1,065,400 30,583,000 56% 28.71 -0.11% 28.81 -0.55% 28.91 0.16% 28.72 -0.01% 0.13% 2020-01-15 28.84 28.95 28.58 28.62 -0.69% -0.41% -0.34% 1,344,800 38,647,000 69% 28.74 -0.59% 28.97 0.03% 28.86 0.27% 28.72 0.02% 0.15% 2020-01-14 29.20 29.24 28.77 28.82 -1.57% -0.31% 0.37% 2,164,500 62,574,000 115% 28.91 -0.71% 28.96 0.32% 28.78 0.20% 28.71 0.12% 0.15% 2020-01-13 28.83 29.30 28.72 29.28 1.70% 0.57% 2.10% 3,064,500 89,223,000 161% 29.12 1.03% 28.87 1.06% 28.73 0.60% 28.68 0.37% 0.18% 2020-01-10 28.61 28.98 28.55 28.79 1.02% -0.09% 0.76% 2,491,900 71,808,000 144% 28.82 1.24% 28.57 0.41% 28.56 0.23% 28.57 0.24% 0.15% 2020-01-09 28.30 28.60 28.29 28.50 1.35% 0.13% -0.02% 1,544,700 43,968,000 97% 28.46 0.48% 28.45 -0.03% 28.49 -0.18% 28.51 0.08% 0.14% 2020-01-08 28.64 28.64 28.08 28.12 -2.02% -0.73% -1.28% 1,924,000 54,502,000 126% 28.33 -0.89% 28.46 -0.36% 28.54 -0.23% 28.48 0.07% 0.14% 2020-01-07 28.53 28.70 28.45 28.70 0.60% 0.41% 0.83% 1,638,400 46,828,000 115% 28.58 0.32% 28.56 -0.18% 28.61 -0.03% 28.46 0.13% 0.14% 2020-01-06 28.40 28.66 28.35 28.53 -0.14% 0.13% 0.37% 1,613,200 45,964,000 117% 28.49 -0.40% 28.61 -0.18% 28.62 0.09% 28.43 0.07% 0.14% 2020-01-03 28.83 28.83 28.41 28.57 0.00% -0.12% 0.57% 1,917,000 54,835,000 148% 28.61 -0.49% 28.66 -0.01% 28.59 0.25% 28.41 0.17% 0.15% 显示更早数据