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

赣锋锂业( 002460.SZ 深证) 板块 ：有色金属_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 2019-07-19 22.53 22.86 22.53 22.63 0.49% -0.41% -2.52% 7,970,300 181,109,000 60% 22.72 0.22% 22.69 -0.04% 22.73 -0.57% 23.22 -0.75% -0.50% 2019-07-18 22.63 22.85 22.51 22.52 -0.71% -0.68% -3.73% 8,768,800 198,828,000 63% 22.67 -0.06% 22.70 -0.16% 22.86 -0.66% 23.39 -0.84% -0.40% 2019-07-17 22.67 22.84 22.45 22.68 0.04% -0.04% -3.86% 9,164,100 207,913,000 62% 22.69 -0.18% 22.74 -0.81% 23.01 -0.54% 23.59 -1.15% -0.27% 2019-07-16 22.80 23.05 22.50 22.67 -1.09% -0.26% -5.01% 13,578,900 308,633,000 80% 22.73 -0.13% 22.92 -1.02% 23.13 -0.87% 23.87 -1.58% -0.10% 2019-07-15 23.34 23.34 22.22 22.92 -3.54% 0.71% -5.47% 26,589,600 605,162,000 124% 22.76 -4.21% 23.16 -2.07% 23.34 -1.63% 24.25 -0.71% 0.23% 2019-07-12 23.62 23.90 23.59 23.76 0.68% 0.00% -2.70% 8,432,800 200,364,000 40% 23.76 0.24% 23.65 -0.10% 23.72 -0.79% 24.42 0.09% 0.33% 2019-07-11 23.62 23.95 23.43 23.60 0.60% -0.43% -3.27% 10,225,700 242,375,000 48% 23.70 0.79% 23.67 -0.21% 23.91 -0.88% 24.40 0.01% 0.30% 2019-07-10 23.87 23.88 23.32 23.46 -1.80% -0.25% -3.83% 11,461,900 269,559,000 52% 23.52 -1.10% 23.72 -1.40% 24.13 -1.24% 24.39 -0.01% 0.28% 2019-07-09 23.55 23.97 23.54 23.89 1.31% 0.46% -2.08% 13,542,100 322,026,000 61% 23.78 -0.08% 24.06 -1.25% 24.43 -1.24% 24.40 0.07% 0.24% 2019-07-08 24.46 24.46 23.50 23.58 -4.07% -0.92% -3.28% 19,984,900 475,626,000 89% 23.80 -3.87% 24.36 -1.77% 24.74 0.00% 24.38 -0.12% 0.21% 2019-07-05 24.75 24.93 24.55 24.58 -0.08% -0.71% 0.71% 12,801,300 316,906,000 61% 24.76 0.02% 24.80 -0.49% 24.74 0.41% 24.41 0.27% 0.23% 2019-07-04 24.71 25.03 24.50 24.60 -0.45% -0.61% 1.06% 16,104,800 398,591,000 75% 24.75 -0.40% 24.92 0.77% 24.64 0.39% 24.34 0.41% 0.23% 2019-07-03 25.15 25.15 24.62 24.71 -2.25% -0.56% 1.93% 28,556,900 709,629,000 134% 24.85 -0.66% 24.73 0.75% 24.54 0.68% 24.24 0.59% 0.17% 2019-07-02 24.46 25.50 24.22 25.28 3.73% 1.06% 4.90% 53,518,500 1,338,711,000 272% 25.01 3.80% 24.55 2.67% 24.37 2.25% 24.10 1.67% 0.10% 2019-07-01 23.90 24.43 23.65 24.37 4.01% 1.12% 2.82% 29,206,400 703,843,000 176% 24.10 2.68% 23.91 0.65% 23.84 0.37% 23.70 0.33% -0.12% 2019-06-28 23.81 23.81 23.30 23.43 -1.60% -0.17% -0.82% 10,857,900 254,819,000 73% 23.47 -1.65% 23.76 0.00% 23.75 -0.31% 23.62 -0.27% -0.21% 2019-06-27 23.78 24.06 23.74 23.81 -0.04% -0.22% 0.51% 14,200,800 338,853,000 93% 23.86 0.05% 23.76 -0.11% 23.82 0.35% 23.69 -0.16% -0.22% 2019-06-26 23.46 24.18 23.28 23.82 1.40% -0.13% 0.40% 17,352,500 413,878,000 113% 23.85 1.32% 23.78 -0.08% 23.74 0.33% 23.73 -0.40% -0.21% 2019-06-25 23.99 24.03 23.27 23.49 -2.08% -0.22% -1.39% 14,377,200 338,458,000 90% 23.54 -1.71% 23.80 0.18% 23.66 0.42% 23.82 -0.28% -0.15% 2019-06-24 23.99 24.17 23.77 23.99 0.33% 0.16% 0.44% 13,416,000 321,332,000 81% 23.95 0.25% 23.76 0.59% 23.56 0.22% 23.89 0.14% -0.10% 2019-06-21 23.60 24.08 23.60 23.91 1.36% 0.08% 0.24% 19,211,800 458,989,000 116% 23.89 1.83% 23.62 1.26% 23.51 -0.16% 23.85 0.21% -0.12% 2019-06-20 23.23 23.73 23.10 23.59 1.59% 0.55% -0.90% 17,293,600 405,726,000 107% 23.46 0.06% 23.33 -0.10% 23.55 -0.68% 23.80 -0.16% -0.14% 2019-06-19 23.52 23.78 23.19 23.22 0.78% -0.97% -2.61% 14,619,500 342,781,000 94% 23.45 1.56% 23.35 -1.14% 23.71 -1.12% 23.84 -0.10% -0.14% 2019-06-18 23.40 23.41 22.97 23.04 -2.33% -0.21% -3.46% 17,298,700 399,398,000 110% 23.09 -2.63% 23.62 -1.89% 23.98 -0.93% 23.87 -0.50% -0.15% 2019-06-17 23.66 23.96 23.50 23.59 -0.46% -0.51% -1.65% 8,667,900 205,522,000 56% 23.71 -1.72% 24.07 -1.00% 24.20 0.21% 23.99 -0.56% -0.07% 2019-06-14 24.45 24.64 23.62 23.70 -2.75% -1.76% -1.75% 16,521,200 398,573,000 98% 24.13 -0.42% 24.32 0.07% 24.15 0.51% 24.12 -0.38% 0.03% 2019-06-13 24.20 24.52 23.94 24.37 0.41% 0.59% 0.64% 14,965,600 362,564,000 79% 24.23 -1.22% 24.30 0.65% 24.03 0.28% 24.21 -0.03% 0.08% 2019-06-12 24.36 24.89 24.17 24.27 -0.49% -1.04% 0.20% 21,359,800 523,842,000 112% 24.53 1.64% 24.14 1.66% 23.96 0.93% 24.22 0.17% 0.10% 2019-06-11 23.59 24.48 23.50 24.39 2.95% 1.08% 0.87% 22,101,300 533,280,000 115% 24.13 2.42% 23.75 0.92% 23.74 0.11% 24.18 0.18% 0.10% 2019-06-10 23.34 23.82 23.23 23.69 0.00% 0.56% -1.85% 13,618,300 320,814,000 72% 23.56 1.18% 23.53 -0.19% 23.72 -1.54% 24.14 0.02% 0.07% 显示更早数据