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、牧业林业农业煤炭开采_h石油_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学纤维制造_h化学肥料化学农药石油加工及炼焦_h塑料制造化学原料及化学制品橡胶制造电器机械及器材制造_h家电_h电子元器件制造水泥制造_h金属制品钢铁_h有色金属_h非金属矿物制品_h航空航天器制造汽车制造普通机械制造交通运输设备制造_h专用设备制造_h生物制品中药材及中成药加工_h医药制造业_h其他制造业煤气供水电力设备煤电_h水力发电建筑材料建筑施工建筑业航运_h空运_h公路运输_h机场港口运输物流铁路_h通讯设备_h计算机硬件计算机应用服务计算机软件批发和贸易零售业信托银行_h证券保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类资产重组2月后解禁退市本月解禁次新股停牌下月解禁中航工业太阳能上证180令家反腐概念上证50安邦概念创新创投火炬计划国家队救市概念高校科技 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

光明乳业( 600597.SH 上证) 板块 ：饮料   资产重组   上证180    所属成分指数: 上证180沪深300 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 2020-02-17 11.25 11.53 11.18 11.50 2.31% 0.76% 2.88% 13,491,100 153,977,000 103% 11.41 1.83% 11.32 -0.14% 11.38 0.04% 11.18 1.37% -0.64% 2020-02-14 11.23 11.31 11.11 11.24 0.09% 0.29% 1.93% 11,382,600 127,576,000 80% 11.21 -1.03% 11.34 -0.83% 11.38 0.13% 11.03 -0.38% -1.15% 2020-02-13 11.43 11.53 11.19 11.23 -1.92% -0.84% 1.45% 10,228,000 115,834,000 72% 11.33 -1.41% 11.43 -0.18% 11.36 0.50% 11.07 -0.31% -1.23% 2020-02-12 11.42 11.58 11.39 11.45 -0.09% -0.32% 3.13% 10,577,000 121,493,000 76% 11.49 0.03% 11.45 1.01% 11.31 1.06% 11.10 -0.42% -1.24% 2020-02-11 11.50 11.60 11.37 11.46 -0.61% -0.21% 2.78% 9,898,400 113,676,000 71% 11.48 0.73% 11.34 1.08% 11.19 1.43% 11.15 -0.38% -1.26% 2020-02-10 11.20 11.65 11.09 11.53 2.40% 1.13% 3.02% 13,093,000 149,273,000 94% 11.40 2.11% 11.22 1.41% 11.03 2.06% 11.19 -0.42% -1.23% 2020-02-07 11.07 11.32 11.03 11.26 0.99% 0.84% 0.19% 13,184,900 147,228,000 97% 11.17 0.64% 11.06 1.49% 10.81 -0.67% 11.24 -0.82% -1.20% 2020-02-06 10.95 11.24 10.81 11.15 2.58% 0.50% -1.61% 14,410,900 159,891,000 109% 11.10 1.31% 10.90 2.24% 10.88 -0.65% 11.33 -0.84% -1.13% 2020-02-05 10.94 11.12 10.82 10.87 -0.28% -0.75% -4.88% 17,358,300 190,112,000 136% 10.95 2.34% 10.66 -1.32% 10.95 -1.48% 11.43 -1.55% -1.04% 2020-02-04 10.50 11.06 10.43 10.90 5.11% 1.85% -6.10% 18,933,900 202,632,000 154% 10.70 2.74% 10.80 -2.28% 11.12 -2.39% 11.61 -2.67% -0.83% 2020-02-03 10.36 10.58 10.36 10.37 -9.90% -0.45% -13.05% 24,231,300 252,408,000 198% 10.42 -10.55% 11.05 -7.02% 11.39 -5.60% 11.93 -3.75% -0.50% 2020-01-23 11.99 12.04 11.34 11.51 -4.40% -1.16% -7.10% 13,350,300 155,462,000 139% 11.65 -2.91% 11.89 -2.20% 12.06 -1.95% 12.39 -1.11% -0.10% 2020-01-22 11.92 12.14 11.74 12.04 0.33% 0.38% -3.90% 8,042,000 96,452,000 92% 11.99 -1.00% 12.16 -1.26% 12.30 -0.91% 12.53 -0.45% 0.05% 2020-01-21 12.40 12.40 12.00 12.00 -3.77% -0.95% -4.65% 10,678,100 129,364,000 124% 12.12 -2.22% 12.31 -1.54% 12.42 -1.44% 12.59 -0.62% 0.14% 2020-01-20 12.43 12.49 12.25 12.47 0.00% 0.65% -1.52% 7,436,600 92,142,000 85% 12.39 -1.16% 12.50 -0.57% 12.60 -1.01% 12.66 -0.13% 0.27% 2020-01-17 12.65 12.66 12.45 12.47 -1.58% -0.52% -1.65% 6,697,900 83,956,000 76% 12.54 -0.36% 12.58 -0.83% 12.73 -0.08% 12.68 -0.09% 0.34% 2020-01-16 12.57 12.75 12.38 12.67 0.96% 0.72% -0.16% 8,243,000 103,701,000 93% 12.58 -0.23% 12.68 -1.04% 12.74 -0.10% 12.69 -0.09% 0.40% 2020-01-15 12.67 12.79 12.49 12.55 -1.49% -0.47% -1.20% 6,499,000 81,943,000 69% 12.61 -1.72% 12.81 0.05% 12.75 0.07% 12.70 0.02% 0.50% 2020-01-14 13.02 13.04 12.65 12.74 -2.08% -0.69% 0.31% 8,618,700 110,571,000 87% 12.83 -0.60% 12.81 0.40% 12.74 0.19% 12.70 0.53% 0.58% 2020-01-13 12.62 13.12 12.62 13.01 3.42% 0.81% 2.98% 12,878,000 166,201,000 122% 12.91 2.32% 12.76 1.20% 12.72 0.65% 12.63 0.65% 0.59% 2020-01-10 12.62 12.78 12.52 12.58 0.00% -0.26% 0.22% 7,567,100 95,446,000 74% 12.61 -0.16% 12.61 -0.38% 12.63 -0.09% 12.55 0.32% 0.57% 2020-01-09 12.60 12.82 12.50 12.58 0.32% -0.42% 0.54% 6,908,000 87,271,000 68% 12.63 0.49% 12.65 0.12% 12.64 -0.15% 12.51 0.39% 0.60% 2020-01-08 12.62 12.72 12.45 12.54 -1.03% -0.25% 0.62% 7,349,500 92,390,000 67% 12.57 -1.10% 12.64 -0.21% 12.66 -0.06% 12.46 0.40% 0.64% 2020-01-07 12.62 12.90 12.61 12.67 1.20% -0.32% 2.07% 12,508,100 158,993,000 116% 12.71 0.95% 12.67 0.00% 12.67 0.81% 12.41 0.71% 0.65% 2020-01-06 12.60 12.73 12.47 12.52 -1.11% -0.56% 1.58% 9,207,400 115,930,000 86% 12.59 -0.71% 12.67 -0.10% 12.57 0.61% 12.33 0.56% 0.63% 2020-01-03 12.78 12.80 12.61 12.66 -0.94% -0.17% 3.30% 7,414,200 94,016,000 70% 12.68 -0.19% 12.68 1.06% 12.49 0.63% 12.26 0.47% 0.62% 2020-01-02 12.70 12.83 12.59 12.78 0.71% 0.59% 4.76% 13,838,500 175,823,000 133% 12.71 0.48% 12.54 1.36% 12.41 0.99% 12.20 0.91% 0.62% 2019-12-31 12.39 12.77 12.39 12.69 2.09% 0.36% 4.97% 13,267,700 167,760,000 130% 12.64 2.59% 12.38 1.49% 12.29 1.22% 12.09 0.86% 0.59% 2019-12-30 11.88 12.54 11.81 12.43 4.37% 0.85% 3.70% 16,297,300 200,865,000 160% 12.33 2.40% 12.19 0.65% 12.14 1.00% 11.99 0.66% 0.57% 2019-12-27 12.10 12.21 11.86 11.91 0.00% -1.05% 0.02% 8,032,300 96,678,000 82% 12.04 -0.36% 12.12 0.34% 12.02 0.35% 11.91 0.41% 0.57% 显示更早数据