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、牧业林业粮食及饲料加工农业石油_h煤炭开采_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷化学肥料化学纤维制造_h橡胶制造塑料制造化学原料及化学制品石油加工及炼焦_h化学农药电器机械及器材制造_h电子元器件制造家电_h钢铁_h水泥制造_h有色金属_h金属制品非金属矿物制品_h汽车制造交通运输设备制造_h普通机械制造专用设备制造_h航空航天器制造生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电煤电_h煤气供水电力设备建筑材料建筑施工建筑业航运_h运输物流机场铁路_h空运_h公路运输_h港口计算机软件计算机应用服务通讯设备_h计算机硬件批发和贸易零售业银行_h证券保险_h信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁退市停牌资产重组下月解禁中航工业次新股本月解禁太阳能上证50令家反腐概念安邦概念火炬计划高校科技国家队救市概念上证180创新创投 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

浙江众成( 002522.SZ 深证) 板块 ：造纸、印刷    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 2020-06-01 6.16 6.43 6.16 6.43 4.38% 1.92% 1.29% 15,758,100 99,422,000 103% 6.31 2.49% 6.15 1.07% 6.16 0.70% 6.35 -0.35% -0.26% 2020-05-29 6.11 6.22 6.09 6.16 0.16% 0.06% -3.30% 8,253,800 50,809,000 51% 6.16 2.79% 6.08 -0.15% 6.11 -1.50% 6.37 -0.16% -0.19% 2020-05-28 6.10 6.15 5.81 6.15 1.32% 2.69% -3.61% 17,063,000 102,183,000 100% 5.99 -2.01% 6.09 -1.38% 6.21 -3.05% 6.38 -0.72% -0.13% 除权分界线,2020年05月28日,10股派0.700元(以下数据已经复权) 2020-05-27 6.13 6.20 6.05 6.07 -1.30% -0.69% -5.54% 9,177,000 56,734,000 53% 6.11 0.00% 6.17 -1.84% 6.40 -0.50% 6.43 -0.48% -0.08% 2020-05-26 6.03 6.17 6.03 6.15 1.32% 0.62% -4.75% 9,227,200 57,039,000 50% 6.11 0.35% 6.29 -2.65% 6.43 -0.59% 6.46 -0.57% -0.02% 2020-05-25 6.20 6.24 5.99 6.07 -2.88% -0.34% -6.53% 11,808,800 72,757,000 57% 6.09 -3.59% 6.46 -0.83% 6.47 -0.63% 6.49 -0.34% 0.09% 2020-05-22 6.52 6.58 6.11 6.25 -5.02% -1.08% -4.08% 26,031,000 166,278,000 125% 6.32 -3.82% 6.52 -0.99% 6.51 -0.21% 6.52 -0.49% 0.15% 2020-05-21 6.41 6.71 6.38 6.58 2.65% 0.17% 0.49% 30,872,000 204,946,000 155% 6.57 2.63% 6.58 1.26% 6.53 1.15% 6.55 0.11% 0.26% 2020-05-20 6.43 6.49 6.32 6.41 -0.93% 0.14% -2.00% 10,731,000 69,445,000 53% 6.40 -0.88% 6.50 0.53% 6.45 -0.43% 6.54 0.00% 0.32% 2020-05-19 6.48 6.57 6.39 6.47 0.00% 0.19% -1.09% 12,134,500 79,220,000 56% 6.46 0.53% 6.46 0.50% 6.48 -0.51% 6.54 0.35% 0.36% 2020-05-18 6.31 6.51 6.23 6.47 2.70% 0.72% -0.74% 19,497,900 126,625,000 86% 6.42 2.11% 6.43 -0.51% 6.51 -0.08% 6.52 0.37% 0.33% 2020-05-15 6.29 6.39 6.20 6.30 0.48% 0.14% -2.99% 13,204,600 83,988,000 58% 6.29 -0.91% 6.47 -1.28% 6.52 -0.69% 6.49 0.42% 0.27% 2020-05-14 6.47 6.47 6.26 6.27 -4.13% -1.24% -3.05% 20,812,400 133,602,000 88% 6.35 -2.52% 6.55 -0.44% 6.56 -0.49% 6.47 -0.22% 0.20% 2020-05-13 6.55 6.63 6.43 6.54 -1.36% 0.41% 0.91% 19,893,400 130,962,000 81% 6.51 -0.49% 6.58 -0.32% 6.60 0.24% 6.48 0.22% 0.32% 2020-05-12 6.44 6.66 6.38 6.63 2.31% 1.30% 2.52% 30,077,700 198,975,000 122% 6.55 1.54% 6.60 0.12% 6.58 0.91% 6.47 0.51% 0.38% 2020-05-11 6.53 6.56 6.38 6.48 -0.92% 0.53% 0.71% 19,510,000 127,126,000 83% 6.45 -1.96% 6.59 0.12% 6.52 0.76% 6.43 0.27% 0.33% 2020-05-08 6.66 6.72 6.50 6.54 -0.91% -0.53% 1.92% 24,961,400 165,880,000 112% 6.58 0.75% 6.58 1.56% 6.47 1.55% 6.42 0.58% 0.32% 2020-05-07 6.51 6.72 6.36 6.60 1.54% 1.13% 3.45% 29,025,900 191,444,000 142% 6.53 1.41% 6.48 2.14% 6.37 0.11% 6.38 0.65% 0.29% 2020-05-06 6.23 6.61 6.19 6.50 2.85% 1.01% 2.54% 24,940,200 162,244,000 135% 6.44 3.24% 6.35 1.98% 6.37 0.27% 6.34 0.43% 0.26% 2020-04-30 6.24 6.37 6.09 6.32 3.10% 1.40% 0.13% 21,740,600 137,041,000 124% 6.23 2.38% 6.22 -1.83% 6.35 0.10% 6.31 0.03% 0.28% 2020-04-29 6.27 6.31 5.95 6.13 1.32% 0.69% -2.85% 16,289,300 100,315,000 95% 6.09 -0.65% 6.34 -0.91% 6.34 -0.27% 6.31 -0.17% 0.34% 2020-04-28 6.34 6.39 5.85 6.05 -6.49% -1.27% -4.29% 27,146,100 168,258,000 165% 6.13 -5.27% 6.40 -0.65% 6.36 -0.45% 6.32 -0.30% 0.42% 2020-04-27 6.28 6.68 6.21 6.47 3.69% 0.02% 2.05% 33,913,400 221,750,000 245% 6.47 1.87% 6.44 1.77% 6.39 1.61% 6.34 1.02% 0.55% 2020-04-24 6.19 6.64 6.18 6.24 2.63% -1.73% -0.57% 23,775,500 152,650,000 199% 6.35 3.02% 6.33 1.75% 6.29 0.98% 6.28 0.76% 0.47% 2020-04-23 6.27 6.33 6.05 6.08 -2.72% -1.36% -2.39% 14,280,900 89,021,000 130% 6.16 -0.37% 6.22 0.31% 6.23 -0.10% 6.23 0.03% 0.35% 2020-04-22 6.01 6.28 5.99 6.25 2.97% 1.02% 0.37% 12,911,700 80,788,000 120% 6.19 2.33% 6.20 -0.13% 6.23 0.03% 6.23 0.19% 0.23% 2020-04-21 6.13 6.14 6.01 6.07 -1.94% 0.40% -2.33% 7,053,100 43,139,000 61% 6.05 -1.00% 6.21 -0.70% 6.23 -0.34% 6.22 0.27% 0.13% 2020-04-20 6.12 6.19 6.05 6.19 0.49% 1.36% -0.13% 7,082,500 43,748,000 61% 6.11 -1.77% 6.25 -0.22% 6.25 -0.18% 6.20 0.34% -0.04% 2020-04-17 6.25 6.32 6.11 6.16 -1.60% -0.92% -0.28% 10,688,300 67,192,000 95% 6.22 0.42% 6.27 0.13% 6.26 0.50% 6.18 0.64% -0.09% 2020-04-16 5.96 6.33 5.96 6.26 0.00% 1.11% 1.99% 12,675,300 79,366,000 117% 6.19 0.19% 6.26 0.00% 6.23 0.16% 6.14 0.62% -0.14% 显示更早数据