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:粮食及饲料加工林业农业渔业、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、印刷化学纤维制造_h塑料制造石油加工及炼焦_h橡胶制造化学原料及化学制品化学农药化学肥料家电_h电子元器件制造电器机械及器材制造_h水泥制造_h有色金属_h钢铁_h金属制品非金属矿物制品_h汽车制造普通机械制造交通运输设备制造_h专用设备制造_h航空航天器制造医药制造业_h生物制品中药材及中成药加工_h其他制造业电力设备煤电_h水力发电煤气供水建筑施工建筑业建筑材料空运_h港口公路运输_h机场铁路_h航运_h运输物流计算机应用服务计算机硬件通讯设备_h计算机软件零售业批发和贸易信托保险_h银行_h证券房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类停牌退市2月后解禁次新股中航工业本月解禁下月解禁资产重组太阳能上证180国家队救市概念创新创投高校科技火炬计划安邦概念令家反腐概念上证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 2020-09-25 30.40 30.79 30.18 30.24 -0.36% -0.60% -4.83% 2,212,900 67,324,000 56% 30.42 0.16% 30.66 -0.86% 31.04 -0.83% 31.78 -0.77% -1.58% 2020-09-24 30.99 31.10 29.88 30.35 -2.29% -0.09% -5.22% 4,062,200 123,394,000 96% 30.38 -2.23% 30.92 -1.59% 31.30 -0.91% 32.02 -1.13% -1.63% 2020-09-23 31.48 31.49 30.86 31.06 -0.83% -0.03% -4.09% 4,081,400 126,806,000 94% 31.07 -1.38% 31.43 -0.98% 31.59 -0.82% 32.39 -1.02% -1.68% 2020-09-22 31.46 31.87 31.03 31.32 -1.07% -0.59% -4.28% 2,816,500 88,733,000 62% 31.51 -0.81% 31.74 -0.11% 31.85 -0.70% 32.72 -1.22% -1.69% 2020-09-21 32.18 32.35 31.53 31.66 -1.68% -0.32% -4.42% 3,668,200 116,505,000 74% 31.76 -0.32% 31.77 -0.56% 32.07 -0.91% 33.12 -1.97% -1.68% 2020-09-18 31.90 32.26 31.31 32.20 1.26% 1.06% -4.71% 4,380,500 139,571,000 81% 31.86 0.53% 31.95 -0.92% 32.37 -0.93% 33.79 -2.70% -1.55% 2020-09-17 32.16 32.20 31.24 31.80 -1.03% 0.33% -8.43% 4,992,800 158,243,000 81% 31.69 -2.07% 32.24 -1.86% 32.67 -1.34% 34.73 -3.62% -1.17% 2020-09-16 33.02 33.35 32.00 32.13 -2.49% -0.72% -10.83% 3,928,300 127,132,000 57% 32.36 -1.73% 32.85 -0.99% 33.12 -0.97% 36.03 -1.11% -0.58% 2020-09-15 33.12 33.53 32.67 32.95 -0.42% 0.06% -9.57% 3,277,300 107,925,000 48% 32.93 -0.95% 33.18 -0.54% 33.44 -1.40% 36.44 -0.96% -0.36% 2020-09-14 33.74 33.77 32.80 33.09 -1.52% -0.48% -10.06% 4,261,300 141,678,000 61% 33.25 -0.17% 33.36 -0.68% 33.91 -2.48% 36.79 -1.31% -0.20% 2020-09-11 32.97 33.90 32.52 33.60 1.33% 0.88% -9.86% 4,432,600 147,634,000 61% 33.31 -0.56% 33.59 -1.83% 34.78 -3.28% 37.28 -1.30% 0.00% 2020-09-10 33.52 34.16 32.71 33.16 0.45% -1.00% -12.20% 5,800,500 194,281,000 75% 33.49 -1.17% 34.22 -3.55% 35.95 -4.44% 37.77 -1.56% 0.21% 2020-09-09 34.75 34.92 32.98 33.01 -6.51% -2.60% -13.96% 6,150,900 208,469,000 77% 33.89 -3.75% 35.48 -4.42% 37.62 -1.89% 38.37 -1.14% 0.49% 2020-09-08 36.10 36.40 34.66 35.31 -2.24% 0.28% -9.01% 6,246,600 219,958,000 79% 35.21 -4.85% 37.12 -4.85% 38.35 -1.52% 38.81 -1.10% 0.72% 2020-09-07 38.26 38.36 35.91 36.12 -5.69% -2.40% -7.95% 7,455,000 275,898,000 95% 37.01 -3.80% 39.01 -1.46% 38.94 -1.32% 39.24 -0.73% 0.99% 2020-09-04 40.01 40.46 37.45 38.30 -6.63% -0.44% -3.11% 9,418,600 362,316,000 114% 38.47 -5.96% 39.59 -0.84% 39.46 -0.63% 39.53 1.14% 1.37% 2020-09-03 38.20 42.27 38.20 41.02 6.74% 0.28% 4.95% 10,525,000 430,549,000 127% 40.91 5.66% 39.92 2.23% 39.71 0.90% 39.09 2.28% 1.47% 2020-09-02 39.20 39.20 38.23 38.43 -0.18% -0.74% 0.57% 3,926,200 152,011,000 44% 38.72 0.02% 39.05 -0.46% 39.35 0.07% 38.21 1.08% 1.33% 2020-09-01 39.16 39.70 38.28 38.50 -1.81% -0.54% 1.84% 4,693,700 181,683,000 48% 38.71 -2.09% 39.23 -0.96% 39.33 -0.52% 37.80 0.62% 1.60% 2020-08-31 39.82 40.70 39.03 39.21 -1.23% -0.82% 4.36% 5,949,500 235,221,000 63% 39.54 0.58% 39.61 0.54% 39.53 -0.14% 37.57 0.72% 1.52% 2020-08-28 38.30 40.49 38.01 39.70 -0.55% 0.99% 6.43% 7,746,800 304,528,000 85% 39.31 -1.64% 39.40 -0.52% 39.59 2.28% 37.30 0.82% 1.38% 2020-08-27 38.90 41.00 38.90 39.92 2.62% -0.12% 7.89% 7,686,700 307,216,000 91% 39.97 2.74% 39.60 0.11% 38.71 2.86% 37.00 1.16% 1.23% 2020-08-26 39.33 39.59 38.11 38.90 -2.38% 0.00% 6.36% 7,519,200 292,500,000 94% 38.90 -2.47% 39.56 2.98% 37.63 1.61% 36.57 1.23% 1.04% 2020-08-25 40.00 40.97 39.01 39.85 -0.75% -0.09% 10.30% 8,767,600 349,695,000 120% 39.89 0.44% 38.41 4.01% 37.03 1.81% 36.13 1.56% 0.83% 2020-08-24 38.50 41.13 38.45 40.15 7.35% 1.11% 12.86% 14,132,000 561,166,000 213% 39.71 9.09% 36.93 3.77% 36.38 3.29% 35.57 3.04% 0.64% 2020-08-21 34.01 37.40 34.01 37.40 10.00% 2.74% 8.33% 15,500,400 564,237,000 264% 36.40 5.64% 35.59 2.00% 35.22 2.06% 34.52 2.20% 0.33% 2020-08-20 34.99 35.30 33.80 34.00 -6.31% -1.33% 0.65% 12,521,200 431,439,000 256% 34.46 -3.47% 34.89 0.22% 34.51 0.77% 33.78 0.83% 0.08% 2020-08-19 33.60 36.29 33.20 36.29 10.00% 1.67% 8.32% 15,474,000 552,329,000 405% 35.69 7.55% 34.82 7.28% 34.24 7.33% 33.50 3.77% -0.04% 2020-08-18 32.60 33.80 32.60 32.99 2.39% -0.60% 2.18% 4,066,700 134,965,000 148% 33.19 3.18% 32.45 2.72% 31.90 1.11% 32.29 -0.15% -0.46% 2020-08-17 31.65 32.40 31.65 32.22 0.00% 0.17% -0.35% 2,608,100 83,890,000 95% 32.17 2.64% 31.60 1.56% 31.55 0.11% 32.33 -0.72% -0.44% 显示更早数据