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、牧业粮食及饲料加工林业农业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷橡胶制造化学原料及化学制品塑料制造化学纤维制造_h石油加工及炼焦_h化学肥料化学农药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水泥制造_h金属制品非金属矿物制品_h钢铁_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其他制造业煤电_h水力发电煤气供水电力设备建筑业建筑施工建筑材料航运_h公路运输_h空运_h机场铁路_h运输物流港口通讯设备_h计算机软件计算机应用服务计算机硬件零售业批发和贸易保险_h信托银行_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2月后解禁停牌退市本月解禁中航工业下月解禁次新股资产重组太阳能令家反腐概念安邦概念火炬计划创新创投上证50高校科技国家队救市概念上证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

马钢股份( 600808.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 2021-02-25 2.79 2.83 2.77 2.78 0.72% -0.75% 1.79% 49,595,200 138,922,000 126% 2.80 1.38% 2.79 -0.11% 2.78 0.84% 2.73 0.70% 0.59% 2021-02-24 2.79 2.82 2.73 2.76 -1.43% -0.11% 1.77% 48,749,200 134,713,000 135% 2.76 -1.04% 2.79 0.65% 2.75 0.51% 2.71 0.59% 0.47% 2021-02-23 2.80 2.83 2.75 2.80 0.72% 0.29% 3.86% 64,929,700 181,270,000 200% 2.79 -0.25% 2.77 1.35% 2.74 1.07% 2.70 1.16% 0.36% 2021-02-22 2.69 2.88 2.69 2.78 3.73% -0.68% 4.32% 107,919,400 302,051,000 388% 2.80 5.15% 2.73 3.95% 2.71 3.79% 2.67 3.10% 0.21% 2021-02-19 2.63 2.69 2.62 2.68 1.52% 0.68% 3.68% 40,156,900 106,917,000 206% 2.66 1.53% 2.63 1.51% 2.61 1.28% 2.59 0.78% -0.12% 2021-02-18 2.60 2.65 2.59 2.64 2.33% 0.69% 2.92% 36,236,800 95,020,000 207% 2.62 2.34% 2.59 1.61% 2.58 1.34% 2.57 0.51% -0.23% 2021-02-10 2.55 2.58 2.55 2.58 1.18% 0.70% 1.10% 15,376,200 39,392,000 97% 2.56 0.59% 2.55 0.35% 2.54 0.16% 2.55 -0.12% -0.32% 2021-02-09 2.54 2.56 2.53 2.55 0.39% 0.12% -0.20% 15,370,300 39,155,000 96% 2.55 0.39% 2.54 0.24% 2.54 -0.16% 2.56 -0.20% -0.31% 2021-02-08 2.53 2.55 2.52 2.54 0.40% 0.12% -0.78% 11,332,400 28,746,000 69% 2.54 0.08% 2.54 -0.04% 2.54 -0.24% 2.56 -0.27% -0.30% 2021-02-05 2.53 2.55 2.52 2.53 0.00% -0.20% -1.44% 11,069,500 28,065,000 65% 2.54 0.12% 2.54 -0.39% 2.55 -0.16% 2.57 -0.35% -0.28% 2021-02-04 2.54 2.54 2.52 2.53 -0.78% -0.08% -1.79% 16,503,500 41,795,000 91% 2.53 -0.35% 2.55 -0.39% 2.55 -0.23% 2.58 -0.50% -0.26% 2021-02-03 2.56 2.56 2.52 2.55 -0.39% 0.35% -1.51% 16,596,000 42,174,000 86% 2.54 -0.74% 2.56 -0.27% 2.56 -0.35% 2.59 -0.54% -0.22% 2021-02-02 2.57 2.58 2.53 2.56 -0.39% 0.00% -1.65% 20,854,900 53,398,000 100% 2.56 -0.20% 2.56 -0.04% 2.57 -0.31% 2.60 -0.27% -0.16% 2021-02-01 2.57 2.58 2.55 2.57 0.78% 0.19% -1.53% 16,580,100 42,536,000 76% 2.57 0.12% 2.56 -0.31% 2.58 -0.35% 2.61 -0.27% -0.14% 2021-01-29 2.56 2.58 2.55 2.55 -0.78% -0.47% -2.56% 18,668,800 47,834,000 80% 2.56 -0.08% 2.57 -0.50% 2.59 -0.50% 2.62 -0.34% -0.12% 2021-01-28 2.58 2.58 2.55 2.57 -0.39% 0.23% -2.13% 16,157,900 41,427,000 65% 2.56 -1.08% 2.59 -0.58% 2.60 -0.69% 2.63 -0.30% -0.08% 2021-01-27 2.59 2.61 2.58 2.58 -0.77% -0.46% -2.05% 14,912,700 38,656,000 57% 2.59 -0.19% 2.60 -0.38% 2.62 -0.49% 2.63 -0.08% -0.06% 2021-01-26 2.61 2.61 2.58 2.60 0.00% 0.12% -1.37% 18,002,600 46,758,000 65% 2.60 -0.42% 2.61 -0.65% 2.63 -0.11% 2.64 -0.08% -0.06% 2021-01-25 2.62 2.62 2.60 2.60 -0.76% -0.31% -1.44% 18,716,800 48,809,000 66% 2.61 -0.53% 2.63 -0.53% 2.63 -0.19% 2.64 -0.11% -0.07% 2021-01-22 2.64 2.64 2.61 2.62 -0.76% -0.08% -0.80% 20,835,100 54,625,000 67% 2.62 -0.80% 2.64 0.08% 2.64 -0.23% 2.64 -0.15% -0.08% 2021-01-21 2.64 2.66 2.63 2.64 0.00% -0.11% -0.19% 27,073,600 71,565,000 80% 2.64 -0.30% 2.64 0.00% 2.64 -0.08% 2.65 -0.08% -0.06% 2021-01-20 2.63 2.67 2.62 2.64 0.76% -0.41% -0.26% 33,082,300 87,710,000 92% 2.65 1.11% 2.64 0.00% 2.65 0.11% 2.65 0.08% -0.08% 2021-01-19 2.64 2.64 2.61 2.62 -0.38% -0.08% -0.95% 28,801,700 75,522,000 80% 2.62 -0.68% 2.64 -0.42% 2.64 -0.08% 2.65 -0.04% -0.12% 2021-01-18 2.64 2.66 2.63 2.63 -0.75% -0.38% -0.60% 30,317,300 80,045,000 83% 2.64 -0.49% 2.65 0.04% 2.64 0.00% 2.65 -0.08% -0.18% 2021-01-15 2.66 2.68 2.63 2.65 -0.75% -0.11% 0.08% 33,629,400 89,229,000 90% 2.65 -0.11% 2.65 0.27% 2.64 -0.11% 2.65 0.00% -0.22% 2021-01-14 2.63 2.68 2.63 2.67 1.14% 0.53% 0.83% 30,272,500 80,392,000 83% 2.66 0.72% 2.64 0.19% 2.65 -0.04% 2.65 -0.04% -0.22% 2021-01-13 2.63 2.66 2.62 2.64 -0.38% 0.11% -0.34% 28,987,700 76,430,000 80% 2.64 0.23% 2.64 -0.42% 2.65 0.04% 2.65 -0.11% -0.22% 2021-01-12 2.61 2.65 2.61 2.65 1.53% 0.72% -0.08% 25,476,700 67,026,000 70% 2.63 -0.38% 2.65 -0.19% 2.65 0.00% 2.65 -0.15% -0.20% 2021-01-11 2.67 2.68 2.60 2.61 -2.97% -1.17% -1.73% 48,015,800 126,822,000 131% 2.64 -0.83% 2.65 0.04% 2.65 -0.19% 2.66 -0.19% -0.16% 2021-01-08 2.66 2.69 2.62 2.69 0.00% 1.01% 1.09% 49,135,300 130,832,000 143% 2.66 0.34% 2.65 0.34% 2.65 0.08% 2.66 -0.04% -0.16% 显示更早数据