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:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷塑料制造化学肥料橡胶制造化学纤维制造_h石油加工及炼焦_h化学原料及化学制品化学农药家电_h电器机械及器材制造_h电子元器件制造金属制品钢铁_h非金属矿物制品_h水泥制造_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其他制造业电力设备煤气供水煤电_h水力发电建筑材料建筑施工建筑业运输物流航运_h港口公路运输_h铁路_h空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类停牌中航工业本月解禁次新股2月后解禁资产重组下月解禁退市太阳能令家反腐概念创新创投上证50国家队救市概念火炬计划高校科技安邦概念上证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

金洲管道( 002443.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 2021-02-26 6.82 6.88 6.78 6.84 -1.01% 0.09% -0.01% 6,832,500 46,694,000 61% 6.83 -1.81% 6.99 0.01% 6.97 0.12% 6.84 0.22% 0.65% 2021-02-25 7.03 7.06 6.90 6.91 -1.29% -0.72% 1.23% 10,104,900 70,329,000 94% 6.96 -1.33% 6.99 0.01% 6.96 0.38% 6.83 0.59% 0.65% 2021-02-24 7.07 7.17 6.93 7.00 2.04% -0.77% 3.15% 21,296,300 150,222,000 206% 7.05 2.69% 6.99 1.22% 6.93 1.60% 6.79 1.33% 0.62% 2021-02-23 6.90 7.00 6.80 6.86 -1.15% -0.13% 2.43% 9,104,100 62,536,000 97% 6.87 -1.45% 6.90 0.32% 6.82 0.65% 6.70 0.54% 0.52% 2021-02-22 6.88 7.06 6.85 6.94 0.87% -0.43% 4.19% 16,633,800 115,935,000 187% 6.97 2.07% 6.88 2.02% 6.78 1.65% 6.66 1.12% 0.48% 2021-02-19 6.78 6.88 6.74 6.88 0.88% 0.75% 4.45% 10,436,800 71,272,000 127% 6.83 0.40% 6.75 1.25% 6.67 0.95% 6.59 0.75% 0.40% 2021-02-18 6.78 6.92 6.72 6.82 1.19% 0.26% 4.31% 11,424,700 77,707,000 139% 6.80 2.41% 6.66 1.82% 6.61 1.35% 6.54 0.79% 0.36% 2021-02-10 6.50 6.83 6.40 6.74 4.01% 1.48% 3.90% 14,291,900 94,924,000 177% 6.64 3.30% 6.54 1.74% 6.52 0.88% 6.49 0.76% 0.31% 2021-02-09 6.37 6.53 6.33 6.48 1.73% 0.78% 0.65% 5,557,700 35,736,000 71% 6.43 0.45% 6.43 -0.28% 6.46 0.00% 6.44 0.22% 0.26% 2021-02-08 6.46 6.49 6.35 6.37 -1.39% -0.48% -0.84% 5,354,800 34,276,000 69% 6.40 -1.07% 6.45 -0.52% 6.46 -0.32% 6.42 0.20% 0.25% 2021-02-05 6.45 6.55 6.43 6.46 -0.46% -0.15% 0.76% 4,590,400 29,700,000 61% 6.47 -0.02% 6.48 0.17% 6.48 0.15% 6.41 0.22% 0.25% 2021-02-04 6.58 6.58 6.36 6.49 -1.37% 0.29% 1.45% 8,315,700 53,815,000 111% 6.47 -0.46% 6.47 -0.26% 6.47 0.22% 6.40 0.22% 0.24% 2021-02-03 6.39 6.63 6.32 6.58 2.49% 1.22% 3.09% 9,722,400 63,208,000 135% 6.50 1.03% 6.49 0.40% 6.46 0.61% 6.38 0.33% 0.23% 2021-02-02 6.50 6.55 6.38 6.42 -1.38% -0.23% 0.91% 6,728,900 43,298,000 100% 6.44 -1.30% 6.46 0.22% 6.42 0.42% 6.36 0.17% 0.19% 2021-02-01 6.54 6.64 6.43 6.51 -0.46% -0.15% 2.50% 8,442,100 55,045,000 130% 6.52 1.27% 6.45 1.00% 6.39 0.85% 6.35 0.33% 0.17% 2021-01-29 6.37 6.55 6.31 6.54 2.51% 1.58% 3.32% 11,010,000 70,885,000 176% 6.44 0.72% 6.39 1.00% 6.34 0.80% 6.33 0.33% 0.13% 2021-01-28 6.33 6.48 6.29 6.38 0.00% -0.19% 1.13% 8,198,100 52,401,000 143% 6.39 1.14% 6.32 1.09% 6.29 0.35% 6.31 0.27% 0.10% 2021-01-27 6.19 6.40 6.14 6.38 3.57% 0.95% 1.40% 9,214,600 58,232,000 170% 6.32 1.84% 6.26 0.73% 6.27 0.14% 6.29 0.30% 0.07% 2021-01-26 6.14 6.26 6.12 6.16 0.33% -0.74% -1.80% 4,662,900 28,940,000 88% 6.21 0.60% 6.21 -0.69% 6.26 -0.35% 6.27 0.10% 0.03% 2021-01-25 6.22 6.24 6.12 6.14 -1.44% -0.47% -2.03% 4,368,000 26,948,000 83% 6.17 -1.25% 6.25 -0.75% 6.28 -0.59% 6.27 0.24% -0.02% 2021-01-22 6.29 6.32 6.20 6.23 -1.42% -0.27% -0.35% 5,111,300 31,930,000 95% 6.25 -1.22% 6.30 -0.35% 6.32 -0.25% 6.25 0.11% -0.12% 2021-01-21 6.30 6.36 6.28 6.32 -0.32% -0.06% 1.20% 5,570,600 35,229,000 104% 6.32 -0.11% 6.32 -0.24% 6.33 0.21% 6.25 0.08% -0.22% 2021-01-20 6.29 6.37 6.28 6.34 0.48% 0.14% 1.60% 4,265,700 27,006,000 80% 6.33 0.29% 6.34 0.00% 6.32 0.54% 6.24 0.00% -0.30% 2021-01-19 6.33 6.38 6.25 6.31 -0.79% -0.05% 1.12% 5,765,500 36,400,000 106% 6.31 -0.85% 6.34 0.27% 6.29 0.51% 6.24 -0.05% -0.39% 2021-01-18 6.34 6.42 6.29 6.36 0.32% -0.11% 1.87% 5,347,300 34,047,000 101% 6.37 0.55% 6.32 1.09% 6.25 1.02% 6.24 -0.05% -0.46% 2021-01-15 6.30 6.40 6.27 6.34 0.63% 0.13% 1.50% 5,369,000 33,996,000 100% 6.33 1.31% 6.25 1.02% 6.19 0.50% 6.25 0.03% -0.52% 2021-01-14 6.23 6.30 6.13 6.30 1.12% 0.80% 0.90% 4,611,200 28,821,000 87% 6.25 0.95% 6.19 0.95% 6.16 -0.15% 6.24 -0.03% -0.58% 2021-01-13 6.10 6.33 6.05 6.23 1.63% 0.63% -0.26% 6,993,900 43,299,000 133% 6.19 1.29% 6.13 0.16% 6.17 -0.36% 6.25 -0.14% -0.63% 2021-01-12 6.07 6.16 6.06 6.13 0.99% 0.29% -2.00% 3,952,500 24,159,000 78% 6.11 0.54% 6.12 -0.84% 6.19 -0.66% 6.26 -0.35% -0.67% 2021-01-11 6.24 6.24 6.02 6.07 0.00% -0.15% -3.30% 6,546,400 39,797,000 116% 6.08 -1.57% 6.17 -1.33% 6.23 -1.14% 6.28 -0.76% -0.73% 显示更早数据