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:农业林业粮食及饲料加工渔业、牧业石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷橡胶制造化学肥料塑料制造化学农药石油加工及炼焦_h化学原料及化学制品化学纤维制造_h电器机械及器材制造_h电子元器件制造家电_h有色金属_h金属制品非金属矿物制品_h水泥制造_h钢铁_h航空航天器制造汽车制造普通机械制造专用设备制造_h交通运输设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业水力发电煤电_h电力设备煤气供水建筑施工建筑材料建筑业机场铁路_h运输物流公路运输_h空运_h航运_h港口通讯设备_h计算机应用服务计算机硬件计算机软件批发和贸易零售业保险_h银行_h证券信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类次新股停牌中航工业退市下月解禁2月后解禁本月解禁资产重组太阳能火炬计划国家队救市概念上证180安邦概念上证50高校科技创新创投令家反腐概念 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

广晟有色( 600259.SH 上证) 板块 ：有色金属_h    所属成分指数: 中证500 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 2020-04-03 27.99 28.49 27.51 27.82 0.25% -0.67% 1.51% 5,360,000 150,116,000 129% 28.01 1.55% 27.84 0.99% 27.46 0.49% 27.41 0.37% -0.33% 2020-04-02 27.65 27.79 27.32 27.75 0.36% 0.62% 1.63% 3,472,600 95,774,000 87% 27.58 -0.90% 27.56 1.14% 27.33 -0.17% 27.31 0.31% -0.47% 2020-04-01 27.20 28.50 27.03 27.65 0.00% -0.64% 1.58% 6,146,800 171,059,000 157% 27.83 1.97% 27.25 0.84% 27.37 0.38% 27.22 0.34% -0.64% 2020-03-31 26.33 28.61 26.12 27.65 5.90% 1.31% 1.92% 6,376,000 174,013,000 173% 27.29 4.28% 27.02 -0.53% 27.27 0.21% 27.13 0.13% -0.74% 2020-03-30 26.60 26.97 25.89 26.11 -3.62% -0.24% -3.63% 3,534,900 92,515,000 98% 26.17 -4.53% 27.17 -1.55% 27.21 -0.43% 27.09 -0.83% -0.85% 2020-03-27 27.85 27.88 27.02 27.09 -2.03% -1.18% -0.85% 3,348,500 91,795,000 92% 27.41 -1.28% 27.60 0.44% 27.33 0.18% 27.32 -0.15% -0.81% 2020-03-26 27.35 28.28 27.01 27.65 0.55% -0.43% 1.05% 4,478,300 124,360,000 118% 27.77 0.81% 27.48 1.41% 27.28 1.03% 27.36 -0.42% -0.84% 2020-03-25 27.75 27.80 27.35 27.50 1.44% -0.17% 0.09% 3,556,200 97,961,000 91% 27.55 2.05% 27.09 0.61% 27.00 0.21% 27.48 -1.25% -0.87% 2020-03-24 27.00 27.20 26.60 27.11 2.42% 0.43% -2.56% 3,259,200 87,974,000 75% 26.99 1.32% 26.93 0.52% 26.94 -0.09% 27.82 -0.74% -0.82% 2020-03-23 26.79 27.38 26.37 26.47 -3.43% -0.65% -5.57% 2,871,900 76,512,000 60% 26.64 -1.85% 26.79 -0.83% 26.97 -1.29% 28.03 -1.08% -0.89% 2020-03-20 27.44 27.44 26.83 27.41 1.82% 0.98% -3.27% 2,895,100 78,583,000 53% 27.14 1.96% 27.01 0.03% 27.32 -0.41% 28.34 -0.97% -0.97% 2020-03-19 26.85 26.97 26.17 26.92 0.22% 1.12% -5.91% 3,497,100 93,097,000 60% 26.62 -2.61% 27.01 -1.99% 27.43 -1.37% 28.61 -1.45% -0.98% 2020-03-18 27.50 27.87 26.83 26.86 -1.58% -1.73% -7.48% 3,140,300 85,835,000 52% 27.33 0.93% 27.56 -0.31% 27.81 -1.88% 29.03 -0.66% -0.88% 2020-03-17 27.50 28.08 26.45 27.29 -0.47% 0.77% -6.62% 4,163,100 112,741,000 67% 27.08 -3.56% 27.64 -1.64% 28.34 -1.05% 29.23 -0.95% -0.86% 2020-03-16 28.50 28.72 27.31 27.42 -2.73% -2.35% -7.07% 5,074,500 142,498,000 82% 28.08 1.53% 28.10 -2.18% 28.65 -0.90% 29.51 -0.46% -0.87% 2020-03-13 27.01 28.52 27.00 28.19 -1.81% 1.92% -4.90% 5,480,000 151,574,000 87% 27.66 -3.30% 28.73 -1.29% 28.91 -1.65% 29.64 -0.48% -0.85% 2020-03-12 28.70 28.98 28.33 28.71 -2.38% 0.38% -3.61% 5,059,300 144,706,000 78% 28.60 -3.69% 29.10 -0.59% 29.39 -1.57% 29.79 -0.69% -0.86% 2020-03-11 29.50 30.38 29.06 29.41 0.03% -0.97% -1.94% 6,684,500 198,516,000 108% 29.70 2.85% 29.27 -0.73% 29.86 -0.40% 29.99 -0.77% -0.77% 2020-03-10 28.88 29.41 28.18 29.40 1.66% 1.82% -2.73% 6,390,500 184,517,000 99% 28.87 -1.27% 29.49 -2.42% 29.98 -1.15% 30.22 -1.37% -0.66% 2020-03-09 30.09 30.09 28.78 28.92 -6.26% -1.11% -5.63% 9,826,500 287,376,000 139% 29.25 -5.40% 30.22 -2.40% 30.33 -0.93% 30.64 -1.92% -0.50% 2020-03-06 31.20 31.21 30.62 30.85 -2.16% -0.21% -1.26% 4,420,700 136,662,000 63% 30.91 -0.99% 30.96 0.37% 30.62 1.32% 31.24 -1.09% -0.22% 2020-03-05 31.14 31.54 30.66 31.53 2.37% 0.98% -0.18% 6,441,500 201,132,000 83% 31.22 2.16% 30.85 1.97% 30.22 0.22% 31.59 -0.38% 0.02% 2020-03-04 30.29 30.90 30.24 30.80 0.85% 0.77% -2.86% 3,714,400 113,527,000 45% 30.56 -0.11% 30.25 1.47% 30.15 -1.04% 31.71 -0.51% 0.16% 2020-03-03 30.49 30.99 30.02 30.54 2.11% -0.19% -4.17% 5,515,400 168,763,000 63% 30.60 3.19% 29.81 -0.41% 30.47 -1.38% 31.87 -1.01% 0.33% 2020-03-02 28.73 30.10 28.73 29.91 4.58% 0.86% -7.09% 5,159,600 153,001,000 51% 29.65 0.86% 29.93 -2.33% 30.90 -2.24% 32.19 -0.27% 0.75% 2020-02-28 30.02 30.37 28.41 28.60 -7.83% -2.72% -11.40% 8,540,800 251,096,000 81% 29.40 -5.92% 30.65 -3.33% 31.60 -2.58% 32.28 -0.56% 0.87% 2020-02-27 31.48 31.75 30.90 31.03 -1.43% -0.70% -4.41% 4,567,000 142,718,000 48% 31.25 -1.90% 31.70 -1.76% 32.44 -0.34% 32.46 0.19% 0.85% 2020-02-26 31.40 32.37 31.40 31.48 -2.02% -1.17% -2.84% 6,564,900 209,120,000 68% 31.85 0.21% 32.27 -1.32% 32.55 -0.36% 32.40 0.33% 0.77% 2020-02-25 32.30 32.65 30.57 32.13 -2.78% 1.08% -0.50% 12,606,200 400,721,000 132% 31.79 -3.77% 32.70 -0.92% 32.67 -1.28% 32.29 0.19% 0.61% 2020-02-24 33.40 33.68 32.51 33.05 0.00% 0.05% 2.54% 11,533,900 381,013,000 136% 33.03 -0.99% 33.00 0.28% 33.09 0.72% 32.23 0.89% 0.47% 显示更早数据