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:粮食及饲料加工渔业、牧业农业林业煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学肥料石油加工及炼焦_h化学农药化学纤维制造_h化学原料及化学制品橡胶制造塑料制造电子元器件制造电器机械及器材制造_h家电_h金属制品非金属矿物制品_h有色金属_h钢铁_h水泥制造_h交通运输设备制造_h专用设备制造_h普通机械制造汽车制造航空航天器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水力发电煤电_h电力设备建筑业建筑施工建筑材料运输物流机场铁路_h航运_h空运_h公路运输_h港口通讯设备_h计算机软件计算机应用服务计算机硬件批发和贸易零售业证券保险_h信托银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类次新股退市资产重组中航工业下月解禁停牌本月解禁2月后解禁太阳能上证180创新创投安邦概念上证50国家队救市概念高校科技火炬计划令家反腐概念 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

广济药业( 000952.SZ 深证) 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 2019-04-19 11.54 11.66 11.48 11.64 0.69% 0.62% -3.80% 3,603,900 41,689,000 38% 11.57 -0.17% 11.65 0.31% 11.68 -0.52% 12.10 -0.06% 0.44% 2019-04-18 11.74 11.74 11.50 11.56 -1.53% -0.24% -4.52% 4,743,400 54,967,000 45% 11.59 -1.56% 11.61 -0.88% 11.74 -2.32% 12.11 0.17% 0.53% 2019-04-17 11.73 11.93 11.66 11.74 0.09% -0.27% -2.87% 4,528,400 53,310,000 41% 11.77 2.27% 11.71 -0.37% 12.02 -0.99% 12.09 0.22% 0.54% 2019-04-16 11.53 11.74 11.37 11.73 1.03% 1.90% -2.74% 6,224,300 71,647,000 54% 11.51 -2.59% 11.76 -3.23% 12.14 -0.58% 12.06 0.05% 0.50% 2019-04-15 11.79 11.98 11.58 11.61 -2.60% -1.75% -3.68% 9,786,400 115,647,000 85% 11.82 -0.47% 12.15 -1.46% 12.21 -0.81% 12.05 0.21% 0.48% 2019-04-12 11.98 12.05 11.75 11.92 -1.49% 0.40% -0.91% 8,290,000 98,428,000 75% 11.87 -5.52% 12.33 -0.52% 12.31 0.08% 12.03 0.17% 0.45% 2019-04-11 13.00 13.02 12.10 12.10 -3.59% -3.72% 0.76% 13,271,700 166,791,000 132% 12.57 1.55% 12.40 0.72% 12.30 1.31% 12.01 0.95% 0.44% 2019-04-10 12.09 12.58 11.96 12.55 3.63% 1.41% 5.50% 14,343,500 177,507,000 155% 12.38 2.16% 12.31 1.11% 12.14 1.19% 11.90 0.97% 0.34% 2019-04-09 12.26 12.26 12.01 12.11 -1.14% -0.03% 2.78% 7,193,300 87,140,000 85% 12.11 -1.76% 12.17 0.95% 11.99 0.63% 11.78 0.42% 0.23% 2019-04-08 12.32 12.60 12.05 12.25 1.24% -0.66% 4.41% 16,947,000 208,979,000 210% 12.33 2.62% 12.06 2.20% 11.92 1.96% 11.73 1.34% 0.21% 2019-04-04 11.81 12.18 11.78 12.10 2.89% 0.70% 4.51% 14,704,900 176,687,000 208% 12.02 3.10% 11.80 1.57% 11.69 1.51% 11.58 0.85% 0.11% 2019-04-03 11.58 11.77 11.51 11.76 1.29% 0.90% 2.44% 10,046,300 117,085,000 157% 11.66 0.50% 11.62 0.97% 11.52 0.73% 11.48 0.18% 0.02% 2019-04-02 11.63 11.75 11.51 11.61 -0.43% 0.11% 1.31% 8,917,700 103,416,000 148% 11.60 0.08% 11.50 0.87% 11.43 0.70% 11.46 -0.11% 0.04% 2019-04-01 11.39 11.69 11.39 11.66 2.46% 0.62% 1.63% 8,850,000 102,554,000 147% 11.59 2.94% 11.41 1.46% 11.35 0.55% 11.47 -0.13% 0.11% 2019-03-29 11.17 11.40 11.02 11.38 2.06% 1.09% -0.94% 6,321,600 71,161,000 96% 11.26 0.07% 11.24 0.00% 11.29 -0.55% 11.49 -0.09% 0.20% 2019-03-28 11.18 11.40 11.12 11.15 -1.15% -0.88% -3.03% 4,353,000 48,967,000 66% 11.25 0.35% 11.24 -0.69% 11.35 -0.67% 11.50 0.07% 0.24% 2019-03-27 11.19 11.35 11.12 11.28 1.26% 0.62% -1.83% 4,190,200 46,972,000 61% 11.21 -0.46% 11.32 -0.88% 11.43 -0.55% 11.49 -0.11% 0.26% 2019-03-26 11.38 11.45 11.08 11.14 -2.11% -1.08% -3.16% 4,643,800 52,297,000 65% 11.26 -1.65% 11.42 -0.93% 11.49 -0.76% 11.50 -0.10% 0.33% 2019-03-25 11.45 11.58 11.35 11.38 -2.07% -0.62% -1.16% 5,477,800 62,729,000 72% 11.45 -0.60% 11.53 -0.33% 11.58 -0.28% 11.51 0.19% 0.40% 2019-03-22 11.64 11.64 11.41 11.62 0.00% 0.87% 1.11% 5,653,600 65,130,000 73% 11.52 -0.69% 11.57 -0.55% 11.61 0.22% 11.49 0.33% 0.45% 2019-03-21 11.58 11.68 11.50 11.62 0.26% 0.17% 1.45% 6,174,900 71,630,000 76% 11.60 0.26% 11.63 -0.04% 11.59 0.49% 11.45 0.02% 0.47% 2019-03-20 11.75 11.76 11.35 11.59 -1.36% 0.17% 1.21% 6,112,500 70,723,000 71% 11.57 -1.04% 11.63 0.41% 11.53 0.17% 11.45 0.34% 0.59% 2019-03-19 11.79 11.79 11.60 11.75 -0.93% 0.50% 2.95% 8,671,900 101,386,000 99% 11.69 0.57% 11.59 1.06% 11.51 0.39% 11.41 0.56% 0.63% 2019-03-18 11.46 11.97 11.30 11.86 3.67% 2.02% 4.50% 12,707,600 147,731,000 148% 11.63 2.23% 11.47 0.92% 11.47 0.88% 11.35 0.76% 0.63% 2019-03-15 11.27 11.48 11.21 11.44 1.24% 0.61% 1.57% 6,518,900 74,129,000 77% 11.37 1.12% 11.36 -0.40% 11.37 0.35% 11.26 0.31% 0.62% 2019-03-14 11.35 11.48 11.03 11.30 -0.53% 0.49% 0.64% 6,487,700 72,952,000 78% 11.25 -1.82% 11.41 0.09% 11.33 -0.51% 11.23 0.28% 0.63% 2019-03-13 11.54 11.60 11.27 11.36 -0.79% -0.81% 1.46% 7,423,700 85,025,000 91% 11.45 -0.19% 11.40 0.76% 11.38 0.49% 11.20 0.57% 0.66% 2019-03-12 11.52 11.62 11.26 11.45 0.00% -0.22% 2.84% 10,137,600 116,334,000 126% 11.48 2.30% 11.31 -0.19% 11.33 0.81% 11.13 0.65% 0.67% 2019-03-11 10.91 11.47 10.90 11.45 4.95% 2.08% 3.51% 6,957,800 78,049,000 84% 11.22 0.05% 11.33 0.26% 11.24 0.49% 11.06 0.63% 0.74% 2019-03-08 11.39 11.47 10.81 10.91 0.00% -2.68% -0.76% 10,542,500 118,195,000 124% 11.21 -2.73% 11.30 0.45% 11.18 0.48% 10.99 0.62% 0.77% 显示更早数据