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:粮食及饲料加工林业农业渔业、牧业石油_h煤炭开采_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学肥料橡胶制造化学农药化学原料及化学制品化学纤维制造_h石油加工及炼焦_h塑料制造家电_h电子元器件制造电器机械及器材制造_h非金属矿物制品_h金属制品水泥制造_h钢铁_h有色金属_h汽车制造普通机械制造专用设备制造_h航空航天器制造交通运输设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业煤气供水煤电_h电力设备水力发电建筑施工建筑业建筑材料铁路_h运输物流机场航运_h公路运输_h港口空运_h计算机硬件计算机软件计算机应用服务通讯设备_h批发和贸易零售业信托银行_h保险_h证券房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类退市资产重组停牌本月解禁次新股下月解禁2月后解禁中航工业太阳能令家反腐概念火炬计划创新创投安邦概念上证50国家队救市概念高校科技上证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

锡业股份( 000960.SZ 深证) 板块 ：有色金属_h    所属成分指数: 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 2019-07-19 10.66 10.84 10.66 10.77 1.60% -0.06% 1.36% 12,696,000 136,827,000 144% 10.78 0.82% 10.73 0.39% 10.70 0.45% 10.63 0.12% -0.53% 2019-07-18 10.64 10.78 10.60 10.60 -0.56% -0.83% -0.11% 9,123,000 97,520,000 108% 10.69 0.14% 10.69 0.24% 10.65 0.19% 10.61 -0.10% -0.64% 2019-07-17 10.70 10.73 10.62 10.66 -0.37% -0.13% 0.35% 5,683,900 60,672,000 66% 10.67 -0.12% 10.66 0.27% 10.63 0.27% 10.62 -0.24% -0.69% 2019-07-16 10.68 10.73 10.62 10.70 0.09% 0.12% 0.48% 7,577,200 80,980,000 71% 10.69 0.54% 10.63 0.25% 10.60 0.29% 10.65 -0.90% -0.76% 2019-07-15 10.60 10.76 10.42 10.69 0.85% 0.56% -0.52% 9,913,100 105,380,000 80% 10.63 0.57% 10.61 0.41% 10.57 0.20% 10.75 -0.79% -0.71% 2019-07-12 10.54 10.63 10.47 10.60 0.57% 0.28% -2.14% 6,890,400 72,829,000 51% 10.57 -0.33% 10.56 0.16% 10.55 -0.27% 10.83 -0.49% -0.69% 2019-07-11 10.54 10.71 10.50 10.54 0.76% -0.61% -3.17% 9,697,000 102,835,000 68% 10.61 1.11% 10.55 0.19% 10.58 -0.36% 10.89 -0.54% -0.65% 2019-07-10 10.56 10.56 10.41 10.46 -1.04% -0.28% -4.42% 6,400,500 67,137,000 43% 10.49 -0.19% 10.53 -0.61% 10.62 -0.57% 10.94 -0.55% -0.60% 2019-07-09 10.47 10.58 10.43 10.57 0.57% 0.58% -3.95% 6,409,200 67,352,000 41% 10.51 -0.37% 10.59 -0.68% 10.68 -1.41% 11.01 -0.80% -0.55% 2019-07-08 10.75 10.79 10.44 10.51 -2.32% -0.36% -5.26% 14,699,600 155,050,000 87% 10.55 -1.68% 10.66 -0.77% 10.83 -1.35% 11.09 -1.04% -0.46% 2019-07-05 10.78 10.78 10.67 10.76 0.00% 0.30% -4.01% 8,371,400 89,808,000 49% 10.73 -0.34% 10.75 -1.56% 10.98 -0.50% 11.21 -0.95% -0.32% 2019-07-04 10.78 10.85 10.70 10.76 0.00% -0.05% -4.92% 10,846,000 116,759,000 56% 10.77 0.21% 10.92 -1.18% 11.03 -0.67% 11.32 -0.58% -0.17% 2019-07-03 10.86 10.86 10.65 10.76 -3.15% 0.16% -5.47% 25,518,200 274,136,000 120% 10.74 -3.92% 11.05 -1.54% 11.11 -1.46% 11.38 -0.97% -0.09% 2019-07-02 11.35 11.37 11.04 11.11 -2.37% -0.64% -3.35% 22,721,500 254,049,000 112% 11.18 -1.10% 11.22 -0.54% 11.27 -0.87% 11.50 -0.36% 0.05% 2019-07-01 11.34 11.38 11.24 11.38 1.88% 0.66% -1.36% 17,884,500 202,185,000 89% 11.31 1.19% 11.28 -0.27% 11.37 -0.79% 11.54 -0.62% 0.11% 2019-06-28 11.37 11.40 11.03 11.17 -1.93% -0.02% -3.78% 15,969,300 178,409,000 68% 11.17 -1.93% 11.31 -1.40% 11.46 -1.28% 11.61 -0.10% 0.25% 2019-06-27 11.35 11.46 11.33 11.39 0.53% -0.02% -1.98% 11,032,100 125,677,000 47% 11.39 -0.11% 11.47 -0.86% 11.61 -0.10% 11.62 -0.01% 0.26% 2019-06-26 11.41 11.52 11.32 11.33 -1.56% -0.66% -2.50% 13,044,500 148,776,000 54% 11.41 -1.28% 11.57 -1.03% 11.62 -0.24% 11.62 -0.10% 0.28% 2019-06-25 11.70 11.75 11.40 11.51 -1.37% -0.37% -1.05% 20,115,800 232,400,000 76% 11.55 -1.31% 11.69 0.06% 11.65 0.04% 11.63 0.14% 0.35% 2019-06-24 11.70 11.85 11.60 11.67 -0.93% -0.31% 0.46% 17,850,400 208,949,000 66% 11.71 -0.62% 11.68 0.15% 11.65 -0.35% 11.62 0.40% 0.39% 2019-06-21 11.70 11.92 11.61 11.78 0.68% 0.01% 1.82% 27,428,500 323,077,000 103% 11.78 1.81% 11.66 0.71% 11.69 0.53% 11.57 0.47% 0.37% 2019-06-20 11.47 11.75 11.31 11.70 1.65% 1.12% 1.60% 27,726,600 320,798,000 108% 11.57 -0.60% 11.58 -0.97% 11.63 0.06% 11.52 0.27% 0.34% 2019-06-19 11.65 11.85 11.46 11.51 0.26% -1.12% 0.22% 22,296,300 259,536,000 94% 11.64 0.87% 11.70 0.49% 11.62 0.02% 11.49 0.37% 0.32% 2019-06-18 11.72 11.79 11.34 11.48 -2.55% -0.52% 0.32% 22,881,900 264,063,000 100% 11.54 -2.20% 11.64 0.03% 11.62 0.20% 11.44 0.32% 0.31% 2019-06-17 11.55 12.07 11.50 11.78 4.62% -0.16% 3.27% 45,597,500 538,014,000 209% 11.80 3.57% 11.63 0.91% 11.59 1.40% 11.41 0.71% 0.33% 2019-06-14 11.44 11.62 11.24 11.26 -1.66% -1.16% -0.59% 20,824,500 237,233,000 101% 11.39 -0.97% 11.53 -0.02% 11.43 0.42% 11.33 0.00% 0.34% 2019-06-13 11.43 11.64 11.39 11.45 0.17% -0.46% 1.09% 19,134,000 220,089,000 89% 11.50 -1.03% 11.53 0.90% 11.39 0.54% 11.33 0.20% 0.39% 2019-06-12 11.50 11.83 11.38 11.43 -0.78% -1.66% 1.11% 35,749,400 415,514,000 166% 11.62 1.63% 11.43 1.94% 11.32 1.55% 11.31 0.64% 0.43% 2019-06-11 11.17 11.64 11.16 11.52 2.49% 0.73% 2.55% 29,595,100 338,485,000 149% 11.44 3.44% 11.21 1.94% 11.15 1.08% 11.23 0.50% 0.40% 2019-06-10 10.91 11.25 10.79 11.24 0.00% 1.66% 0.56% 19,526,900 215,918,000 95% 11.06 1.34% 11.00 0.26% 11.03 -1.16% 11.18 0.22% 0.41% 显示更早数据