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:农业渔业、牧业林业粮食及饲料加工煤炭开采_h石油_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷石油加工及炼焦_h橡胶制造化学农药化学原料及化学制品化学肥料化学纤维制造_h塑料制造电子元器件制造家电_h电器机械及器材制造_h非金属矿物制品_h钢铁_h水泥制造_h有色金属_h金属制品普通机械制造专用设备制造_h汽车制造交通运输设备制造_h航空航天器制造生物制品中药材及中成药加工_h医药制造业_h其他制造业电力设备煤气供水水力发电煤电_h建筑材料建筑业建筑施工空运_h铁路_h航运_h港口公路运输_h运输物流机场计算机应用服务计算机硬件通讯设备_h计算机软件批发和贸易零售业银行_h信托证券保险_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下月解禁2月后解禁中航工业本月解禁停牌次新股退市资产重组太阳能上证50高校科技上证180国家队救市概念安邦概念火炬计划令家反腐概念创新创投 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