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渔业、牧业农业石油_h煤炭开采_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学肥料石油加工及炼焦_h化学农药化学原料及化学制品塑料制造化学纤维制造_h橡胶制造电子元器件制造电器机械及器材制造_h家电_h钢铁_h金属制品水泥制造_h非金属矿物制品_h有色金属_h专用设备制造_h航空航天器制造普通机械制造汽车制造交通运输设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业煤电_h水力发电电力设备煤气供水建筑施工建筑业建筑材料港口航运_h空运_h公路运输_h运输物流机场铁路_h计算机应用服务计算机软件通讯设备_h计算机硬件零售业批发和贸易保险_h信托证券银行_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2月后解禁退市中航工业本月解禁下月解禁停牌资产重组太阳能令家反腐概念上证180火炬计划国家队救市概念高校科技安邦概念创新创投上证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 2019-07-15 15.03 15.17 14.81 15.11 0.60% 0.57% -2.84% 2,510,300 37,714,000 54% 15.02 0.07% 15.03 -0.25% 15.13 -0.29% 15.55 -0.47% 0.21% 2019-07-12 14.98 15.08 14.96 15.02 -0.07% 0.05% -3.87% 2,165,300 32,508,000 40% 15.01 -0.23% 15.07 -0.74% 15.18 -0.79% 15.63 -0.14% 0.40% 2019-07-11 15.02 15.19 14.96 15.03 0.20% -0.11% -3.94% 3,062,600 46,084,000 54% 15.05 -0.46% 15.18 -0.31% 15.30 -0.82% 15.65 -0.29% 0.52% 2019-07-10 15.37 15.44 14.98 15.00 -2.47% -0.77% -4.42% 3,850,400 58,203,000 64% 15.12 -1.63% 15.23 -1.10% 15.42 -1.55% 15.69 -0.29% 0.65% 2019-07-09 15.32 15.54 15.20 15.38 1.59% 0.08% -2.27% 3,563,000 54,753,000 53% 15.37 0.98% 15.40 -0.69% 15.67 -0.65% 15.74 0.27% 0.91% 2019-07-08 15.58 15.70 14.93 15.14 -3.69% -0.51% -3.54% 6,491,900 98,795,000 91% 15.22 -3.13% 15.51 -2.40% 15.77 -0.75% 15.70 0.28% 1.01% 2019-07-05 15.80 15.89 15.56 15.72 0.77% 0.07% 0.44% 4,108,600 64,542,000 59% 15.71 0.17% 15.89 -0.52% 15.89 0.10% 15.65 0.44% 1.08% 2019-07-04 15.93 16.06 15.55 15.60 -2.19% -0.52% 0.12% 5,790,500 90,807,000 85% 15.68 -2.72% 15.97 -0.01% 15.87 -0.08% 15.58 0.45% 1.09% 2019-07-03 15.87 16.49 15.77 15.95 -0.56% -1.05% 2.82% 8,113,400 130,790,000 128% 16.12 0.39% 15.97 0.94% 15.88 0.58% 15.51 1.03% 1.07% 2019-07-02 15.91 16.25 15.91 16.04 0.12% -0.11% 4.46% 4,950,400 79,495,000 84% 16.06 1.61% 15.82 0.46% 15.79 0.98% 15.36 0.83% 1.01% 2019-07-01 15.80 16.06 15.58 16.02 2.96% 1.37% 5.20% 9,897,000 156,402,000 169% 15.80 1.27% 15.75 0.13% 15.64 1.32% 15.23 1.46% 0.96% 2019-06-28 15.83 15.83 15.50 15.56 -1.46% -0.29% 3.67% 4,508,000 70,348,000 80% 15.61 -1.06% 15.73 0.96% 15.44 0.84% 15.01 1.04% 0.90% 2019-06-27 15.80 15.95 15.61 15.79 -0.19% 0.11% 6.29% 6,309,200 99,508,000 112% 15.77 0.10% 15.58 1.68% 15.31 1.26% 14.86 1.00% 0.81% 2019-06-26 15.14 16.32 15.14 15.82 4.77% 0.41% 7.56% 11,765,400 185,379,000 228% 15.76 4.35% 15.32 3.37% 15.12 3.05% 14.71 2.26% 0.70% 2019-06-25 15.04 15.46 14.81 15.10 0.47% 0.01% 4.99% 6,768,700 102,198,000 155% 15.10 2.02% 14.83 1.83% 14.67 1.39% 14.38 1.26% 0.45% 2019-06-24 14.41 15.09 14.41 15.03 4.52% 1.55% 5.82% 6,818,700 100,919,000 167% 14.80 3.25% 14.56 1.75% 14.47 1.10% 14.20 1.02% 0.30% 2019-06-21 14.35 14.45 14.25 14.38 0.49% 0.32% 2.27% 3,424,300 49,083,000 94% 14.33 0.52% 14.31 -0.01% 14.31 0.74% 14.06 0.56% 0.18% 2019-06-20 14.19 14.40 14.12 14.31 0.63% 0.35% 2.34% 2,956,700 42,164,000 83% 14.26 -0.43% 14.31 -0.07% 14.21 0.39% 13.98 0.24% 0.09% 2019-06-19 14.50 14.54 14.22 14.22 -0.56% -0.71% 1.94% 4,000,600 57,297,000 117% 14.32 -0.06% 14.32 1.02% 14.15 0.62% 13.95 0.41% 0.06% 2019-06-18 14.28 14.56 14.16 14.30 -0.07% -0.22% 2.93% 4,090,200 58,617,000 124% 14.33 0.15% 14.17 0.80% 14.07 0.93% 13.89 0.33% -0.01% 2019-06-17 13.86 14.60 13.81 14.31 3.17% 0.00% 3.34% 7,741,100 110,779,000 224% 14.31 3.10% 14.06 2.14% 13.94 1.88% 13.85 0.87% -0.04% 2019-06-14 13.56 14.07 13.56 13.87 1.69% -0.07% 1.03% 5,794,900 80,432,000 197% 13.88 2.15% 13.77 1.27% 13.68 1.33% 13.73 0.20% -0.19% 2019-06-13 13.57 13.70 13.48 13.64 0.44% 0.38% -0.45% 1,827,100 24,826,000 70% 13.59 -0.32% 13.60 0.42% 13.50 -0.24% 13.70 -0.18% -0.26% 2019-06-12 13.64 13.71 13.55 13.58 -0.80% -0.37% -1.06% 2,376,800 32,398,000 91% 13.63 0.42% 13.54 0.77% 13.53 -0.38% 13.73 -0.24% -0.28% 2019-06-11 13.32 13.70 13.31 13.69 3.01% 0.85% -0.50% 3,356,900 45,565,000 125% 13.57 2.22% 13.44 -0.25% 13.58 -0.98% 13.76 -0.21% -0.29% 2019-06-10 13.37 13.37 13.15 13.29 -0.08% 0.08% -3.61% 1,317,300 17,492,000 49% 13.28 -0.42% 13.47 -1.27% 13.72 -0.41% 13.79 -0.15% -0.31% 2019-06-06 13.57 13.59 13.13 13.30 -1.87% -0.26% -3.68% 2,576,300 34,356,000 96% 13.34 -2.14% 13.64 -1.62% 13.78 -0.63% 13.81 -0.35% -0.32% 除权分界线,2019年06月06日,10股派1.660元(以下数据已经复权) 2019-06-05 13.71 13.72 13.55 13.55 -0.15% -0.54% -2.18% 1,837,400 25,344,000 73% 13.63 -0.13% 13.87 -0.10% 13.86 -0.13% 13.86 -0.11% -0.30% 2019-06-04 13.83 13.85 13.53 13.57 -3.00% -0.51% -2.14% 3,058,400 42,236,000 123% 13.64 -0.81% 13.88 -0.10% 13.88 -0.19% 13.87 -0.24% -0.30% 2019-06-03 13.73 14.13 13.42 13.99 0.00% 1.74% 0.65% 5,689,500 79,206,000 237% 13.76 0.34% 13.90 0.12% 13.91 0.20% 13.90 0.02% -0.26% 显示更早数据