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酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学肥料塑料制造化学农药石油加工及炼焦_h化学纤维制造_h橡胶制造化学原料及化学制品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水泥制造_h钢铁_h专用设备制造_h汽车制造航空航天器制造普通机械制造交通运输设备制造_h中药材及中成药加工_h生物制品医药制造业_h其他制造业电力设备煤电_h煤气供水水力发电建筑施工建筑材料建筑业铁路_h港口机场运输物流公路运输_h航运_h空运_h通讯设备_h计算机硬件计算机软件计算机应用服务批发和贸易零售业保险_h银行_h证券信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类退市中航工业2月后解禁停牌资产重组下月解禁次新股本月解禁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

康恩贝( 600572.SH 上证) 板块 ：医药制造业_h    所属成分指数: 中证500 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 2019-08-23 6.32 6.63 6.22 6.53 3.49% 1.26% 4.31% 89,421,300 576,681,000 220% 6.45 2.35% 6.38 1.16% 6.36 0.90% 6.26 1.12% 0.17% 2019-08-22 6.34 6.36 6.25 6.31 0.32% 0.14% 1.92% 34,566,400 217,805,000 101% 6.30 0.54% 6.30 -0.13% 6.30 0.56% 6.19 0.49% -0.10% 2019-08-21 6.29 6.34 6.19 6.29 -0.63% 0.37% 2.09% 36,132,800 226,445,000 111% 6.27 -1.23% 6.31 -0.08% 6.27 0.45% 6.16 0.54% -0.20% 2019-08-20 6.38 6.41 6.31 6.33 -0.63% -0.24% 3.30% 31,810,200 201,827,000 104% 6.35 0.36% 6.32 0.99% 6.24 0.87% 6.13 0.89% -0.32% 2019-08-19 6.30 6.40 6.23 6.37 1.92% 0.76% 4.87% 45,623,100 288,421,000 143% 6.32 0.49% 6.25 1.03% 6.19 1.00% 6.07 0.48% -0.53% 2019-08-16 6.27 6.38 6.23 6.25 -1.42% -0.65% 3.39% 47,329,400 297,734,000 161% 6.29 1.88% 6.19 1.59% 6.13 1.37% 6.05 0.50% -0.58% 2019-08-15 5.87 6.37 5.85 6.34 5.14% 2.67% 5.40% 61,002,600 376,692,000 218% 6.18 1.90% 6.09 2.01% 6.04 1.75% 6.02 0.23% -0.67% 2019-08-14 6.03 6.15 6.00 6.03 0.50% -0.50% 0.48% 29,785,700 180,502,000 121% 6.06 1.99% 5.97 1.24% 5.94 0.88% 6.00 -0.43% -0.71% 2019-08-13 5.82 6.07 5.81 6.00 1.69% 0.98% -0.45% 26,972,000 160,271,000 111% 5.94 1.54% 5.90 0.58% 5.89 0.19% 6.03 -1.12% -0.68% 2019-08-12 5.82 5.90 5.80 5.90 1.72% 0.82% -3.20% 14,303,300 83,706,000 57% 5.85 -0.38% 5.87 -0.07% 5.88 -0.91% 6.10 -0.99% -0.57% 2019-08-09 5.93 5.95 5.80 5.80 -1.53% -1.26% -5.78% 18,216,900 107,007,000 67% 5.87 0.07% 5.87 -0.17% 5.93 -0.90% 6.16 -1.54% -0.43% 2019-08-08 5.87 5.91 5.82 5.89 1.20% 0.34% -5.79% 18,852,700 110,661,000 58% 5.87 0.05% 5.88 -1.24% 5.98 -1.08% 6.25 -0.56% -0.21% 2019-08-07 5.89 5.95 5.82 5.82 -0.85% -0.80% -7.43% 22,790,500 133,706,000 69% 5.87 -0.41% 5.95 -1.34% 6.05 -1.32% 6.29 -0.71% -0.13% 2019-08-06 6.00 6.07 5.72 5.87 -3.93% -0.36% -7.30% 45,671,200 269,030,000 137% 5.89 -4.80% 6.04 -2.85% 6.13 -2.87% 6.33 -1.19% -0.03% 2019-08-05 6.18 6.28 6.11 6.11 -1.29% -1.26% -4.65% 20,829,800 128,888,000 70% 6.19 0.50% 6.21 -0.93% 6.31 -1.04% 6.41 0.00% 0.13% 2019-08-02 6.11 6.21 6.07 6.19 -1.28% 0.54% -3.40% 28,006,400 172,442,000 88% 6.16 -2.36% 6.27 -2.14% 6.38 -1.50% 6.41 -0.37% 0.15% 2019-08-01 6.32 6.36 6.27 6.27 -1.57% -0.57% -2.52% 21,435,900 135,180,000 70% 6.31 -1.24% 6.41 -1.00% 6.47 -0.19% 6.43 -0.16% 0.18% 2019-07-31 6.42 6.44 6.35 6.37 -1.24% -0.23% -1.12% 20,479,700 130,770,000 65% 6.39 -1.65% 6.47 -0.72% 6.49 -0.09% 6.44 -0.19% 0.19% 2019-07-30 6.48 6.54 6.43 6.45 -0.62% -0.65% -0.06% 30,358,400 197,092,000 89% 6.49 -0.31% 6.52 0.26% 6.49 0.20% 6.45 0.02% 0.22% 2019-07-29 6.55 6.60 6.46 6.49 -1.07% -0.34% 0.57% 29,223,100 190,309,000 80% 6.51 -0.34% 6.50 0.25% 6.48 0.75% 6.45 0.41% 0.20% 2019-07-26 6.42 6.63 6.38 6.56 1.86% 0.40% 2.07% 62,994,200 411,610,000 170% 6.53 2.09% 6.49 1.06% 6.43 0.80% 6.43 0.63% 0.08% 2019-07-25 6.44 6.46 6.36 6.44 0.47% 0.63% 0.83% 22,894,200 146,523,000 65% 6.40 -0.74% 6.42 0.80% 6.38 -0.16% 6.39 0.22% -0.02% 2019-07-24 6.43 6.51 6.39 6.41 -0.16% -0.59% 0.58% 27,519,500 177,435,000 80% 6.45 0.77% 6.37 0.24% 6.39 -0.41% 6.37 0.32% -0.09% 2019-07-23 6.40 6.44 6.33 6.42 0.47% 0.33% 1.05% 21,048,900 134,683,000 62% 6.40 1.62% 6.35 -0.30% 6.42 -0.25% 6.35 0.44% -0.16% 2019-07-22 6.37 6.47 6.12 6.39 0.47% 1.48% 1.03% 41,024,800 258,353,000 114% 6.30 -1.79% 6.37 -1.44% 6.43 0.13% 6.33 0.16% -0.30% 2019-07-19 6.38 6.49 6.35 6.36 0.32% -0.81% 0.71% 21,155,300 135,652,000 59% 6.41 -0.44% 6.46 -0.14% 6.42 0.52% 6.32 -0.06% -0.42% 2019-07-18 6.52 6.54 6.34 6.34 -3.21% -1.55% 0.33% 31,482,400 202,758,000 88% 6.44 -0.89% 6.47 0.79% 6.39 0.47% 6.32 -0.03% -0.51% 2019-07-17 6.46 6.65 6.40 6.55 1.08% 0.80% 3.62% 54,552,400 354,486,000 155% 6.50 0.48% 6.42 1.39% 6.36 1.10% 6.32 0.11% -0.61% 2019-07-16 6.25 6.60 6.25 6.48 3.02% 0.20% 2.63% 55,938,000 361,763,000 166% 6.47 3.57% 6.33 1.87% 6.29 1.76% 6.31 -0.21% -0.56% 2019-07-15 6.21 6.37 6.13 6.29 0.00% 0.74% -0.58% 37,951,200 236,978,000 111% 6.24 0.42% 6.22 0.45% 6.18 0.05% 6.33 -0.80% -0.47% 显示更早数据