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、牧业农业林业石油_h煤炭开采_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷橡胶制造塑料制造化学纤维制造_h石油加工及炼焦_h化学肥料化学农药化学原料及化学制品电器机械及器材制造_h家电_h电子元器件制造金属制品钢铁_h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交通运输设备制造_h汽车制造普通机械制造航空航天器制造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水力发电煤气供水建筑施工建筑材料建筑业航运_h运输物流机场港口铁路_h公路运输_h空运_h通讯设备_h计算机软件计算机应用服务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旅馆旅游公共设施服务_h传播与文化产业综合类停牌次新股资产重组退市下月解禁中航工业本月解禁2月后解禁太阳能创新创投火炬计划安邦概念高校科技上证50令家反腐概念国家队救市概念上证180 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

四川长钢( 000569.SZ 深证) 板块 ：钢铁_h    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 2009-04-23 7.06 7.10 6.91 7.05 0.00% 0.46% 0.76% 13,880,300 97,409,000 153% 7.02 -0.55% 7.06 -0.90% 7.07 0.10% 7.00 0.34% 0.36% 2009-04-22 7.15 7.21 6.98 7.05 -1.40% -0.10% 1.10% 11,762,000 83,005,000 138% 7.06 -1.47% 7.13 0.38% 7.06 0.20% 6.97 0.36% 0.35% 2009-04-21 7.26 7.26 7.10 7.15 -1.52% -0.17% 2.91% 7,331,300 52,508,000 94% 7.16 -0.25% 7.10 0.87% 7.05 0.57% 6.95 0.48% 0.32% 2009-04-20 7.06 7.35 7.04 7.26 2.83% 1.11% 4.99% 11,179,800 80,266,000 146% 7.18 2.97% 7.04 1.43% 7.01 1.26% 6.92 0.79% 0.29% 2009-04-17 6.93 7.09 6.90 7.06 1.88% 1.25% 2.90% 10,484,600 73,113,000 137% 6.97 0.94% 6.94 0.41% 6.92 0.52% 6.86 0.53% 0.22% 2009-04-16 6.92 6.94 6.89 6.93 0.00% 0.32% 1.54% 6,432,200 44,432,000 83% 6.91 -0.07% 6.91 0.19% 6.89 0.32% 6.83 0.41% 0.18% 2009-04-15 6.91 6.94 6.89 6.93 0.14% 0.25% 1.96% 4,437,700 30,677,000 56% 6.91 -0.10% 6.90 0.35% 6.86 0.25% 6.80 0.24% 0.14% 2009-04-14 6.90 6.94 6.87 6.92 0.29% 0.00% 2.05% 5,014,000 34,696,000 58% 6.92 0.49% 6.88 0.42% 6.85 0.25% 6.78 0.13% 0.13% 2009-04-13 6.87 6.94 6.82 6.90 0.44% 0.20% 1.89% 10,528,700 72,497,000 122% 6.89 0.66% 6.85 0.48% 6.83 0.37% 6.77 0.16% 0.14% 2009-04-10 6.84 6.89 6.80 6.87 0.59% 0.42% 1.61% 9,574,400 65,500,000 108% 6.84 0.49% 6.81 0.24% 6.81 0.47% 6.76 0.19% 0.17% 2009-04-09 6.77 6.85 6.75 6.83 0.89% 0.32% 1.22% 9,343,900 63,617,000 112% 6.81 0.46% 6.80 0.15% 6.77 0.58% 6.75 0.16% 0.17% 2009-04-08 6.80 6.82 6.75 6.77 -0.44% -0.10% 0.49% 5,346,800 36,235,000 67% 6.78 -0.34% 6.79 0.41% 6.73 0.12% 6.74 0.09% 0.17% 2009-04-07 6.78 6.83 6.78 6.80 0.29% 0.00% 1.03% 6,956,100 47,302,000 89% 6.80 0.21% 6.76 0.75% 6.73 0.09% 6.73 0.15% 0.19% 2009-04-03 6.75 6.83 6.73 6.78 0.00% -0.09% 0.88% 9,403,600 63,816,000 119% 6.79 1.10% 6.71 0.28% 6.72 -0.06% 6.72 0.12% 0.21% 2009-04-02 6.66 6.78 6.63 6.78 1.95% 1.01% 1.00% 11,019,100 73,955,000 129% 6.71 1.24% 6.69 -0.12% 6.72 0.02% 6.71 0.10% 0.27% 2009-04-01 6.67 6.68 6.60 6.65 -0.60% 0.30% -0.84% 8,955,600 59,372,000 113% 6.63 -1.35% 6.70 -0.89% 6.72 -0.24% 6.71 0.02% 0.27% 2009-03-31 6.77 6.81 6.63 6.69 -1.18% -0.46% -0.22% 11,108,600 74,662,000 150% 6.72 -0.74% 6.76 -0.04% 6.74 0.00% 6.71 0.21% 0.26% 2009-03-30 6.79 6.83 6.73 6.77 0.30% -0.01% 1.18% 5,270,100 35,682,000 78% 6.77 -0.28% 6.76 0.31% 6.74 0.24% 6.69 0.17% 0.24% 2009-03-27 6.78 6.88 6.71 6.75 0.45% -0.59% 1.05% 11,912,500 80,885,000 184% 6.79 1.59% 6.74 0.84% 6.72 0.39% 6.68 0.48% 0.23% 2009-03-26 6.68 6.73 6.65 6.72 0.60% 0.54% 1.08% 4,775,500 31,920,000 81% 6.68 0.09% 6.69 -0.03% 6.70 0.18% 6.65 0.20% 0.17% 2009-03-25 6.69 6.71 6.66 6.68 0.00% 0.03% 0.68% 4,840,000 32,322,000 83% 6.68 -0.21% 6.69 -0.24% 6.69 0.24% 6.64 0.20% 0.15% 2009-03-24 6.70 6.73 6.66 6.68 -0.60% -0.18% 0.88% 4,457,200 29,829,000 77% 6.69 0.03% 6.70 0.27% 6.67 0.27% 6.62 0.26% 0.09% 2009-03-23 6.76 6.76 6.63 6.72 -0.15% 0.45% 1.74% 7,687,100 51,425,000 130% 6.69 -0.34% 6.69 0.41% 6.65 0.26% 6.61 0.35% 0.00% 2009-03-20 6.56 6.78 6.55 6.73 2.28% 0.25% 2.25% 14,890,800 99,963,000 252% 6.71 2.11% 6.66 1.43% 6.63 1.02% 6.58 0.72% -0.03% 2009-03-19 6.57 6.59 6.55 6.58 0.15% 0.09% 0.69% 4,037,700 26,545,000 76% 6.57 0.24% 6.56 0.02% 6.57 0.17% 6.54 0.09% -0.09% 2009-03-18 6.56 6.57 6.55 6.57 0.15% 0.18% 0.63% 4,770,100 31,281,000 71% 6.56 -0.08% 6.56 -0.08% 6.56 0.14% 6.53 -0.08% -0.09% 2009-03-17 6.57 6.59 6.54 6.56 0.00% -0.05% 0.40% 5,439,200 35,698,000 70% 6.56 -0.14% 6.57 0.24% 6.55 0.21% 6.53 0.06% -0.07% 2009-03-16 6.56 6.59 6.55 6.56 0.00% -0.18% 0.46% 2,829,900 18,599,000 33% 6.57 0.00% 6.55 0.26% 6.53 0.17% 6.53 0.00% -0.06% 2009-03-13 6.54 6.60 6.53 6.56 0.15% -0.18% 0.46% 4,946,500 32,507,000 53% 6.57 0.80% 6.54 0.34% 6.52 0.15% 6.53 -0.08% -0.03% 2009-03-12 6.52 6.55 6.51 6.55 0.00% 0.46% 0.23% 4,773,000 31,118,000 46% 6.52 0.14% 6.51 0.06% 6.51 -0.06% 6.54 -0.02% 0.01% 显示更早数据