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:渔业、牧业林业农业粮食及饲料加工煤炭开采_h石油_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷塑料制造化学纤维制造_h化学农药橡胶制造化学肥料化学原料及化学制品石油加工及炼焦_h电器机械及器材制造_h电子元器件制造家电_h水泥制造_h有色金属_h钢铁_h非金属矿物制品_h金属制品汽车制造航空航天器制造专用设备制造_h交通运输设备制造_h普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤电_h水力发电煤气供水电力设备建筑施工建筑业建筑材料铁路_h航运_h机场运输物流公路运输_h港口空运_h计算机软件计算机硬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证券保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类2月后解禁资产重组中航工业次新股本月解禁下月解禁停牌退市太阳能安邦概念令家反腐概念火炬计划上证180高校科技国家队救市概念创新创投上证50 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 2019-09-12 35.99 36.00 35.42 35.49 -1.22% -0.31% -0.28% 5,456,500 194,251,000 69% 35.60 -1.36% 36.07 -0.02% 35.92 -0.09% 35.59 0.17% 0.20% 2019-09-11 36.22 36.66 35.62 35.93 -0.77% -0.45% 1.13% 7,861,400 283,726,000 102% 36.09 -0.66% 36.07 0.36% 35.96 0.31% 35.53 0.36% 0.21% 2019-09-10 35.89 36.83 35.63 36.21 0.78% -0.34% 2.29% 8,782,200 319,077,000 120% 36.33 1.70% 35.94 0.43% 35.85 0.52% 35.40 0.58% 0.20% 2019-09-09 35.81 36.00 35.52 35.93 1.30% 0.57% 2.08% 6,943,600 248,069,000 95% 35.73 0.05% 35.79 0.19% 35.66 0.42% 35.20 -0.07% 0.14% 2019-09-06 36.15 36.38 35.33 35.47 -1.12% -0.66% 0.70% 8,069,800 288,152,000 107% 35.71 -0.50% 35.72 0.27% 35.51 0.62% 35.22 0.07% 0.19% 2019-09-05 35.62 36.46 35.02 35.87 0.70% -0.05% 1.91% 11,131,900 399,485,000 147% 35.89 1.00% 35.63 1.11% 35.29 0.83% 35.20 0.39% 0.15% 2019-09-04 35.20 35.98 34.80 35.62 1.08% 0.25% 1.60% 8,876,000 315,370,000 126% 35.53 0.68% 35.24 0.98% 35.00 0.67% 35.06 0.27% 0.04% 2019-09-03 35.02 35.83 34.98 35.24 0.77% -0.14% 0.78% 6,079,800 214,561,000 90% 35.29 1.50% 34.90 0.63% 34.77 0.47% 34.97 0.03% -0.09% 2019-09-02 34.90 35.08 34.20 34.97 -0.26% 0.58% 0.03% 6,241,100 216,990,000 88% 34.77 0.12% 34.68 0.22% 34.61 -0.83% 34.96 0.18% -0.14% 2019-08-30 33.93 36.00 33.80 35.06 2.19% 0.96% 0.47% 9,599,300 333,367,000 131% 34.73 0.90% 34.60 0.35% 34.90 -0.52% 34.90 0.05% -0.24% 2019-08-29 34.19 34.67 34.19 34.31 -0.06% -0.32% -1.63% 4,045,800 139,257,000 54% 34.42 -0.25% 34.48 -1.66% 35.08 -0.09% 34.88 0.24% -0.28% 2019-08-28 34.76 34.95 34.32 34.33 -1.89% -0.51% -1.34% 5,055,500 174,446,000 67% 34.51 0.03% 35.06 -0.67% 35.12 -0.06% 34.80 0.27% -0.31% 2019-08-27 34.50 35.01 33.90 34.99 -0.43% 1.43% 0.82% 7,390,700 254,941,000 96% 34.50 -3.61% 35.30 -0.39% 35.14 -0.34% 34.70 -0.05% -0.36% 2019-08-26 36.34 36.50 35.05 35.14 -0.28% -1.80% 1.21% 9,646,600 345,206,000 133% 35.79 0.99% 35.44 1.09% 35.26 1.04% 34.72 0.50% -0.37% 2019-08-23 34.80 35.84 34.75 35.24 1.24% -0.55% 2.01% 8,957,400 317,404,000 122% 35.44 1.83% 35.06 0.42% 34.90 0.59% 34.55 -0.33% -0.45% 2019-08-22 34.44 35.28 34.39 34.81 0.93% 0.04% 0.43% 5,265,600 183,226,000 71% 34.80 0.36% 34.91 0.58% 34.69 0.57% 34.66 -0.73% -0.38% 2019-08-21 35.00 35.10 34.40 34.49 -2.29% -0.53% -1.22% 5,341,200 185,200,000 67% 34.67 -1.27% 34.71 0.09% 34.49 0.55% 34.92 -1.01% -0.25% 2019-08-20 34.90 35.78 34.51 35.30 1.03% 0.51% 0.09% 8,627,100 302,980,000 98% 35.12 2.33% 34.67 1.30% 34.31 0.41% 35.27 -0.49% -0.06% 2019-08-19 34.00 34.98 33.60 34.94 0.98% 1.80% -1.42% 8,867,900 304,366,000 94% 34.32 -0.81% 34.23 0.72% 34.17 -0.12% 35.44 -0.90% 0.09% 2019-08-16 34.29 34.98 34.14 34.60 3.75% 0.00% -3.25% 9,741,700 337,071,000 99% 34.60 3.63% 33.99 0.37% 34.21 -1.21% 35.76 -0.28% 0.31% 2019-08-15 33.08 33.94 33.06 33.35 -1.16% -0.12% -7.01% 5,306,900 177,200,000 47% 33.39 -0.58% 33.86 -1.09% 34.63 -1.91% 35.86 -0.14% 0.33% 2019-08-14 33.47 33.96 33.00 33.74 -2.54% 0.46% -6.06% 7,125,200 239,295,000 64% 33.58 -3.07% 34.23 -2.80% 35.30 -2.12% 35.92 -0.23% 0.13% 2019-08-13 34.15 35.27 34.15 34.62 0.12% -0.08% -3.83% 5,649,500 195,746,000 54% 34.65 0.56% 35.22 -1.80% 36.07 -0.66% 36.00 -0.09% 0.09% 2019-08-12 35.83 36.17 33.75 34.58 -4.45% 0.37% -4.02% 10,374,600 357,442,000 101% 34.45 -6.07% 35.87 -2.65% 36.31 -1.37% 36.03 -0.36% 0.07% 2019-08-09 36.50 37.19 36.03 36.19 -1.15% -1.34% 0.09% 7,646,300 280,485,000 85% 36.68 -0.01% 36.84 0.23% 36.81 0.79% 36.16 0.45% 0.07% 2019-08-08 37.12 37.39 36.20 36.61 -2.84% -0.20% 1.71% 10,303,900 377,986,000 119% 36.68 -0.99% 36.76 -0.29% 36.52 0.54% 36.00 0.49% 0.00% 2019-08-07 36.00 38.19 35.88 37.68 5.55% 1.70% 5.19% 13,960,300 517,217,000 174% 37.05 1.55% 36.87 1.53% 36.32 1.09% 35.82 0.95% -0.07% 2019-08-06 36.30 37.35 35.56 35.70 -3.51% -2.14% 0.61% 11,770,200 429,405,000 163% 36.48 -1.46% 36.31 0.90% 35.93 0.70% 35.48 0.97% -0.20% 2019-08-05 36.40 37.88 35.88 37.00 1.26% -0.06% 5.29% 13,070,300 483,880,000 201% 37.02 3.66% 35.99 2.27% 35.68 1.80% 35.14 1.36% -0.38% 2019-08-02 35.50 36.90 34.66 36.54 0.00% 2.31% 5.39% 18,825,100 672,323,000 278% 35.71 5.13% 35.19 3.02% 35.05 2.41% 34.67 -0.09% -0.64% 显示更早数据