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、印刷化学原料及化学制品石油加工及炼焦_h化学肥料化学农药塑料制造化学纤维制造_h橡胶制造电器机械及器材制造_h家电_h电子元器件制造非金属矿物制品_h金属制品钢铁_h有色金属_h水泥制造_h交通运输设备制造_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气供水电力设备煤电_h建筑材料建筑施工建筑业运输物流港口航运_h铁路_h空运_h公路运输_h机场计算机应用服务通讯设备_h计算机软件计算机硬件批发和贸易零售业银行_h证券保险_h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下月解禁本月解禁2月后解禁退市资产重组中航工业次新股停牌太阳能上证180高校科技火炬计划令家反腐概念安邦概念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

酒钢宏兴( 600307.SH 上证) 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 2019-03-25 2.41 2.44 2.39 2.40 -2.44% -0.54% -1.40% 56,695,900 136,829,000 74% 2.41 -1.51% 2.45 -0.57% 2.45 -0.16% 2.43 0.12% 0.06% 2019-03-22 2.47 2.48 2.41 2.46 -0.40% 0.41% 1.19% 46,270,200 113,354,000 59% 2.45 -1.13% 2.46 -0.04% 2.46 0.37% 2.43 -0.08% 0.13% 2019-03-21 2.46 2.51 2.45 2.47 -0.40% -0.32% 1.52% 76,474,300 189,525,000 88% 2.48 0.77% 2.47 0.49% 2.45 0.87% 2.43 -0.65% 0.21% 2019-03-20 2.45 2.50 2.42 2.48 1.22% 0.85% 1.27% 85,735,100 210,781,000 87% 2.46 0.04% 2.45 0.70% 2.43 0.54% 2.45 -0.49% 0.42% 2019-03-19 2.47 2.50 2.44 2.45 -1.21% -0.33% -0.45% 70,443,500 173,162,000 61% 2.46 0.49% 2.44 1.16% 2.42 -0.08% 2.46 0.37% 0.66% 2019-03-18 2.39 2.50 2.39 2.48 3.77% 1.39% 1.14% 110,930,900 271,295,000 95% 2.45 2.56% 2.41 0.96% 2.42 0.54% 2.45 0.25% 0.69% 2019-03-15 2.38 2.42 2.36 2.39 0.84% 0.21% -2.29% 51,690,400 123,278,000 42% 2.39 0.68% 2.39 -1.08% 2.40 -0.66% 2.45 0.16% 0.77% 2019-03-14 2.35 2.42 2.32 2.37 0.00% 0.04% -2.95% 75,160,200 178,071,000 60% 2.37 -1.25% 2.41 -0.29% 2.42 -1.75% 2.44 0.08% 0.82% 2019-03-13 2.43 2.44 2.37 2.37 -2.87% -1.21% -2.87% 79,216,700 190,047,000 64% 2.40 -2.16% 2.42 -0.74% 2.46 -0.85% 2.44 0.33% 0.86% 2019-03-12 2.45 2.49 2.41 2.44 0.41% -0.49% 0.33% 99,081,300 242,959,000 77% 2.45 2.34% 2.44 -1.66% 2.48 0.49% 2.43 0.54% 0.98% 2019-03-11 2.38 2.44 2.36 2.43 3.40% 1.42% 0.45% 82,619,300 197,987,000 56% 2.40 -2.08% 2.48 -1.00% 2.47 0.24% 2.42 0.83% 1.33% 2019-03-08 2.52 2.53 2.34 2.35 -8.20% -3.96% -2.04% 151,804,000 371,396,000 102% 2.45 -3.74% 2.50 0.40% 2.47 0.37% 2.40 0.63% 1.33% 2019-03-07 2.52 2.59 2.49 2.56 0.39% 0.71% 7.38% 175,601,200 446,376,000 133% 2.54 1.40% 2.49 2.01% 2.46 1.53% 2.38 1.45% 1.28% 2019-03-06 2.40 2.63 2.39 2.55 6.69% 1.72% 8.51% 247,357,400 620,055,000 205% 2.51 6.45% 2.44 3.21% 2.42 2.59% 2.35 2.00% 1.17% 2019-03-05 2.36 2.39 2.33 2.39 0.42% 1.49% 3.73% 90,819,300 213,837,000 85% 2.36 -1.22% 2.37 0.13% 2.36 -0.13% 2.30 0.61% 1.01% 2019-03-04 2.38 2.43 2.35 2.38 0.85% -0.17% 3.93% 130,091,900 310,136,000 129% 2.38 1.27% 2.36 0.64% 2.36 1.59% 2.29 1.06% 1.00% 2019-03-01 2.35 2.40 2.33 2.36 0.85% 0.25% 4.15% 83,199,900 195,815,000 88% 2.35 0.56% 2.35 -0.38% 2.33 0.82% 2.27 0.62% 0.92% 2019-02-28 2.34 2.39 2.31 2.34 0.43% -0.04% 3.91% 70,599,400 165,262,000 79% 2.34 -0.43% 2.36 1.73% 2.31 0.92% 2.25 0.54% 0.88% 2019-02-27 2.33 2.40 2.31 2.33 -2.92% -0.89% 4.02% 160,028,800 376,196,000 189% 2.35 -0.68% 2.32 1.44% 2.29 1.51% 2.24 1.54% 0.86% 2019-02-26 2.23 2.45 2.20 2.40 7.62% 1.39% 8.79% 264,054,400 625,015,000 360% 2.37 8.33% 2.29 6.23% 2.25 5.24% 2.21 4.01% 0.75% 2019-02-25 2.14 2.24 2.13 2.23 4.69% 2.06% 5.14% 135,320,300 295,694,000 236% 2.19 3.70% 2.15 1.94% 2.14 1.57% 2.12 0.81% 0.41% 2019-02-22 2.10 2.13 2.09 2.13 1.43% 1.09% 1.24% 46,200,500 97,354,000 84% 2.11 -0.05% 2.11 0.05% 2.11 0.14% 2.10 0.19% 0.47% 2019-02-21 2.11 2.13 2.08 2.10 -0.94% -0.38% 0.00% 59,257,300 124,908,000 114% 2.11 -0.33% 2.11 0.19% 2.10 0.05% 2.10 0.33% 0.42% 2019-02-20 2.10 2.13 2.09 2.12 0.95% 0.24% 1.29% 46,766,900 98,935,000 96% 2.12 0.48% 2.11 0.38% 2.10 0.19% 2.09 0.43% 0.38% 2019-02-19 2.11 2.12 2.08 2.10 -0.94% -0.24% 0.77% 52,007,300 109,487,000 109% 2.11 0.38% 2.10 0.10% 2.10 0.05% 2.08 0.43% 0.33% 2019-02-18 2.08 2.12 2.07 2.12 2.42% 1.10% 2.17% 59,036,000 123,819,000 130% 2.10 0.77% 2.10 -0.05% 2.10 -0.29% 2.08 0.29% 0.26% 2019-02-15 2.10 2.10 2.07 2.07 -1.43% -0.53% 0.05% 28,968,800 60,294,000 70% 2.08 -1.09% 2.10 -0.14% 2.10 0.29% 2.07 0.19% 0.23% 2019-02-14 2.10 2.12 2.09 2.10 -0.47% -0.19% 1.69% 32,673,500 68,753,000 82% 2.10 0.29% 2.10 -0.29% 2.10 0.53% 2.07 0.34% 0.21% 2019-02-13 2.09 2.12 2.08 2.11 0.00% 0.57% 2.53% 60,840,300 127,652,000 158% 2.10 0.00% 2.11 0.43% 2.09 0.72% 2.06 0.44% 0.18% 2019-02-12 2.08 2.13 2.07 2.11 0.00% 0.57% 2.98% 68,113,400 142,917,000 200% 2.10 -0.80% 2.10 1.01% 2.07 1.12% 2.05 0.64% 0.14% 显示更早数据