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食品酒类_h饮料服装纺织业木材、家具造纸、印刷化学肥料石油加工及炼焦_h塑料制造化学原料及化学制品化学纤维制造_h橡胶制造化学农药电子元器件制造电器机械及器材制造_h家电_h钢铁_h非金属矿物制品_h金属制品有色金属_h水泥制造_h交通运输设备制造_h普通机械制造航空航天器制造专用设备制造_h汽车制造生物制品中药材及中成药加工_h医药制造业_h其他制造业煤电_h水力发电电力设备煤气供水建筑业建筑施工建筑材料航运_h铁路_h港口运输物流公路运输_h空运_h机场计算机软件通讯设备_h计算机硬件计算机应用服务批发和贸易零售业证券信托保险_h银行_h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次新股中航工业停牌退市资产重组下月解禁2月后解禁本月解禁太阳能高校科技火炬计划国家队救市概念创新创投令家反腐概念安邦概念上证180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

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