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:粮食及饲料加工农业林业渔业、牧业石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学纤维制造_h塑料制造化学原料及化学制品化学农药石油加工及炼焦_h橡胶制造化学肥料电子元器件制造电器机械及器材制造_h家电_h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航空航天器制造专用设备制造_h普通机械制造汽车制造交通运输设备制造_h中药材及中成药加工_h医药制造业_h生物制品其他制造业水力发电煤电_h电力设备煤气供水建筑施工建筑业建筑材料航运_h公路运输_h港口运输物流空运_h机场铁路_h计算机硬件计算机应用服务计算机软件通讯设备_h批发和贸易零售业银行_h证券信托保险_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退市次新股停牌中航工业下月解禁2月后解禁本月解禁资产重组太阳能国家队救市概念创新创投上证180高校科技安邦概念火炬计划令家反腐概念上证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

天润乳业( 600419.SH 上证) 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 2020-02-24 11.98 11.98 11.71 11.81 -1.25% -0.05% 1.64% 4,512,900 53,326,000 125% 11.82 -1.11% 11.85 0.26% 11.78 0.54% 11.62 0.60% 0.29% 2020-02-21 11.88 12.05 11.80 11.96 0.67% 0.09% 3.55% 3,720,200 44,453,000 106% 11.95 1.25% 11.82 0.92% 11.71 0.91% 11.55 0.86% 0.17% 2020-02-20 11.77 11.95 11.60 11.88 0.85% 0.67% 3.74% 4,769,300 56,284,000 135% 11.80 0.70% 11.71 0.93% 11.61 0.76% 11.45 1.10% -0.03% 2020-02-19 11.63 11.87 11.57 11.78 1.29% 0.52% 3.99% 4,094,900 47,989,000 113% 11.72 1.14% 11.60 1.15% 11.52 0.49% 11.33 0.96% -0.33% 2020-02-18 11.59 11.67 11.51 11.63 0.35% 0.37% 3.65% 3,891,800 45,096,000 104% 11.59 0.83% 11.47 0.58% 11.46 0.49% 11.22 1.46% -0.76% 2020-02-17 11.28 11.59 11.18 11.59 2.93% 0.85% 4.80% 3,893,300 44,742,000 91% 11.49 2.12% 11.40 0.12% 11.41 0.56% 11.06 0.40% -1.67% 2020-02-14 11.28 11.32 11.19 11.26 -0.35% 0.06% 2.22% 2,517,100 28,325,000 61% 11.25 -1.44% 11.39 -0.19% 11.34 0.54% 11.02 -1.41% -1.80% 2020-02-13 11.55 11.57 11.30 11.30 -2.25% -1.02% 1.15% 3,136,900 35,813,000 71% 11.42 -0.57% 11.41 0.63% 11.28 1.08% 11.17 -0.33% -1.76% 2020-02-12 11.32 11.57 11.28 11.56 1.76% 0.68% 3.13% 2,858,500 32,820,000 66% 11.48 1.23% 11.34 1.33% 11.16 1.08% 11.21 -0.26% -1.75% 2020-02-11 11.36 11.47 11.23 11.36 0.00% 0.16% 1.09% 3,034,000 34,412,000 71% 11.34 0.85% 11.19 1.23% 11.04 1.55% 11.24 -0.43% -1.73% 2020-02-10 11.06 11.39 10.95 11.36 2.81% 1.01% 0.65% 4,278,700 48,117,000 102% 11.25 2.12% 11.06 1.25% 10.87 0.54% 11.29 -0.62% -1.71% 2020-02-07 11.06 11.14 10.90 11.05 -1.25% 0.34% -2.70% 3,861,400 42,527,000 95% 11.01 0.61% 10.92 1.39% 10.82 -2.60% 11.36 -1.17% -1.67% 2020-02-06 10.85 11.19 10.68 11.19 3.61% 2.23% -2.62% 5,859,100 64,131,000 144% 10.95 1.19% 10.77 0.47% 11.10 -1.29% 11.49 -1.91% -1.59% 2020-02-05 10.71 10.98 10.63 10.80 1.50% -0.16% -7.81% 4,951,300 53,558,000 124% 10.82 1.64% 10.72 -4.66% 11.25 -1.74% 11.72 -3.33% -1.43% 2020-02-04 10.50 10.87 10.50 10.64 -2.83% -0.02% -12.20% 9,889,300 105,239,000 219% 10.64 -2.81% 11.24 -7.44% 11.45 -6.43% 12.12 -7.60% -1.14% 2020-02-03 10.95 10.95 10.95 10.95 -10.02% 0.00% -16.51% 1,261,700 13,816,000 25% 10.95 -11.32% 12.15 -1.72% 12.23 -1.39% 13.12 -0.97% -0.14% 2020-01-23 12.61 12.65 12.12 12.17 -4.14% -1.44% -8.10% 5,724,400 70,687,000 112% 12.35 -1.48% 12.36 -0.38% 12.41 -0.55% 13.24 -1.02% 0.02% 除权分界线,2020年01月23日,10股配0.300股(配股价7.240元)(以下数据已经复权) 2020-01-22 12.54 12.77 12.31 12.70 0.69% 1.30% -5.11% 2,013,300 25,553,000 38% 12.53 -0.99% 12.41 -0.71% 12.47 -0.93% 13.38 -0.18% 0.20% 2020-01-21 12.78 12.78 12.60 12.61 -1.37% -0.39% -5.92% 1,578,200 20,234,000 30% 12.66 -0.13% 12.50 -0.22% 12.59 -1.99% 13.40 -0.12% 0.21% 2020-01-20 12.76 12.83 12.58 12.78 0.23% 0.87% -4.73% 1,864,800 23,938,000 35% 12.67 -0.81% 12.52 -0.96% 12.85 -4.80% 13.42 -0.20% 0.23% 2020-01-17 12.73 12.90 12.64 12.76 0.24% -0.17% -5.14% 1,952,900 25,276,000 37% 12.78 0.26% 12.64 -2.24% 13.50 -0.56% 13.45 -0.20% 0.25% 2020-01-16 13.00 13.01 12.62 12.73 -1.65% -0.15% -5.55% 3,159,300 40,782,000 61% 12.74 -1.88% 12.93 -5.62% 13.57 -0.44% 13.47 -0.37% 0.28% 2020-01-15 13.20 13.23 12.88 12.94 -2.20% -0.38% -4.32% 3,780,500 49,751,000 77% 12.99 -3.00% 13.70 -0.77% 13.63 -0.34% 13.52 -0.31% 0.31% 2020-01-14 13.32 13.69 13.13 13.23 -11.03% -1.19% -2.47% 7,607,000 103,256,000 166% 13.39 -7.95% 13.81 -0.52% 13.68 -0.57% 13.57 -0.46% 0.34% 2020-01-03 14.00 15.07 13.88 14.87 6.61% 2.23% 9.13% 11,876,600 175,360,000 324% 14.55 5.34% 13.88 3.27% 13.76 2.83% 13.63 2.40% 0.40% 2020-01-02 13.70 13.99 13.51 13.95 2.50% 1.01% 4.82% 6,698,400 93,818,000 241% 13.81 1.11% 13.44 1.11% 13.38 0.94% 13.31 0.67% 0.18% 2019-12-31 13.27 14.00 13.27 13.61 2.56% -0.36% 2.95% 7,994,600 110,736,000 341% 13.66 3.64% 13.29 2.06% 13.25 1.79% 13.22 0.77% 0.14% 2019-12-30 13.21 13.29 13.07 13.27 0.22% 0.69% 1.15% 2,288,600 30,566,000 122% 13.18 -0.84% 13.03 -0.23% 13.02 -0.22% 13.12 -0.11% 0.09% 2019-12-27 13.28 13.35 13.21 13.24 -0.37% -0.38% 0.82% 2,258,200 30,423,000 120% 13.29 0.32% 13.06 0.29% 13.05 -0.26% 13.13 0.08% 0.12% 2019-12-26 13.28 13.30 13.21 13.29 0.00% 0.31% 1.28% 1,193,200 16,022,000 64% 13.25 0.09% 13.02 -0.14% 13.08 -0.33% 13.12 0.05% 0.11% 显示更早数据