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:粮食及饲料加工农业渔业、牧业林业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学原料及化学制品化学农药化学肥料石油加工及炼焦_h塑料制造橡胶制造化学纤维制造_h电器机械及器材制造_h家电_h电子元器件制造钢铁_h非金属矿物制品_h有色金属_h金属制品水泥制造_h普通机械制造汽车制造交通运输设备制造_h专用设备制造_h航空航天器制造医药制造业_h生物制品中药材及中成药加工_h其他制造业电力设备水力发电煤气供水煤电_h建筑材料建筑业建筑施工运输物流港口机场铁路_h公路运输_h空运_h航运_h计算机硬件通讯设备_h计算机应用服务计算机软件零售业批发和贸易信托银行_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下月解禁本月解禁2月后解禁次新股退市中航工业停牌资产重组太阳能上证50高校科技令家反腐概念创新创投国家队救市概念火炬计划安邦概念上证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

*ST金洲( 000587.SZ 深证) 板块 ：木材、家具    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 2020-07-03 0.92 0.94 0.91 0.91 -4.21% -0.87% -1.09% 25,690,100 23,586,000 51% 0.92 -3.87% 0.96 -0.31% 0.95 1.06% 0.92 -0.22% 0.03% 2020-07-02 0.97 0.98 0.95 0.95 -5.00% -0.52% 3.04% 11,606,800 11,089,000 23% 0.96 -2.25% 0.97 0.94% 0.94 0.96% 0.92 0.33% 0.06% 2020-07-01 0.97 1.00 0.94 1.00 4.17% 2.35% 8.81% 96,784,200 94,550,000 198% 0.98 3.28% 0.96 4.24% 0.93 3.32% 0.92 1.77% 0.02% 2020-06-30 0.94 0.96 0.93 0.96 3.23% 1.48% 6.31% 42,733,100 40,446,000 100% 0.95 2.16% 0.92 2.11% 0.90 1.12% 0.90 0.78% -0.09% 2020-06-29 0.90 0.95 0.89 0.93 2.20% 0.43% 3.79% 43,023,500 39,832,000 102% 0.93 4.05% 0.90 1.24% 0.89 -0.11% 0.90 0.56% -0.20% 2020-06-24 0.87 0.91 0.87 0.91 4.60% 2.25% 2.13% 53,027,000 47,218,000 124% 0.89 0.91% 0.89 0.23% 0.90 -0.67% 0.89 -0.22% -0.19% 2020-06-23 0.89 0.92 0.86 0.87 -4.40% -1.36% -2.58% 37,111,200 32,740,000 84% 0.88 -1.01% 0.89 -1.23% 0.90 -0.11% 0.89 -0.34% 0.17% 2020-06-22 0.86 0.94 0.86 0.91 1.11% 2.13% 1.56% 83,503,900 74,378,000 175% 0.89 0.91% 0.90 -1.54% 0.90 0.00% 0.90 -0.11% 0.40% 2020-06-19 0.86 0.93 0.86 0.90 0.00% 1.93% 0.33% 47,618,500 42,027,000 118% 0.88 -4.23% 0.91 -0.65% 0.90 0.22% 0.90 -0.66% 0.44% 2020-06-18 0.96 0.98 0.90 0.90 -5.26% -2.39% -0.33% 57,166,600 52,709,000 154% 0.92 -2.12% 0.92 2.11% 0.90 1.81% 0.90 -1.63% 0.65% 2020-06-17 0.91 0.95 0.90 0.95 5.56% 0.85% 3.49% 28,925,700 27,241,000 66% 0.94 5.96% 0.90 3.22% 0.88 0.11% 0.92 0.11% 1.65% 2020-06-16 0.86 0.90 0.86 0.90 4.65% 1.24% -1.85% 29,462,900 26,178,000 66% 0.89 3.61% 0.87 0.81% 0.88 -0.68% 0.92 -0.11% 1.71% 2020-06-15 0.83 0.88 0.83 0.86 -1.15% 0.23% -6.32% 23,241,800 19,936,000 51% 0.86 -0.69% 0.86 -2.48% 0.89 -0.34% 0.92 0.77% 1.77% 2020-06-12 0.83 0.90 0.82 0.87 1.16% 0.69% -4.50% 30,229,400 26,123,000 62% 0.86 -0.35% 0.89 -1.23% 0.89 -1.55% 0.91 -0.33% 1.67% 2020-06-11 0.87 0.89 0.86 0.86 -4.44% -0.81% -5.91% 34,180,500 29,640,000 74% 0.87 -4.52% 0.90 -0.77% 0.91 -3.00% 0.91 0.66% 1.47% 2020-06-10 0.92 0.93 0.90 0.90 -5.26% -0.88% -0.88% 62,380,100 56,623,000 145% 0.91 0.78% 0.90 -1.31% 0.93 -0.74% 0.91 3.30% 1.13% 2020-06-09 0.86 0.95 0.86 0.95 5.56% 5.44% 8.08% 77,413,500 69,766,000 182% 0.90 0.11% 0.92 -4.68% 0.94 -1.16% 0.88 1.97% 0.18% 2020-06-08 0.90 0.90 0.90 0.90 -5.26% 0.00% 4.41% 3,916,300 3,525,000 10% 0.90 -5.86% 0.96 0.00% 0.95 2.70% 0.86 0.35% -0.22% 2020-06-05 0.96 0.98 0.95 0.95 -5.00% -0.63% 10.59% 31,198,900 29,840,000 90% 0.96 -0.83% 0.96 0.95% 0.93 0.65% 0.86 1.42% -0.45% 2020-06-04 0.99 1.00 0.91 1.00 5.26% 3.73% 18.06% 122,578,200 118,164,000 387% 0.96 2.23% 0.95 9.17% 0.92 8.48% 0.85 8.31% -0.68% 2020-06-03 0.93 0.95 0.92 0.95 5.56% 0.74% 21.48% 13,178,600 12,423,000 59% 0.94 5.36% 0.87 1.51% 0.85 6.79% 0.78 0.77% -1.65% 2020-06-02 0.89 0.90 0.87 0.90 4.65% 0.56% 15.98% 23,424,500 20,976,000 80% 0.90 5.54% 0.86 4.25% 0.80 3.38% 0.78 0.52% -2.18% 2020-06-01 0.84 0.86 0.80 0.86 4.88% 1.42% 11.40% 63,060,800 53,495,000 203% 0.85 3.42% 0.82 11.81% 0.77 5.78% 0.77 -0.26% -2.50% 2020-05-29 0.82 0.82 0.82 0.82 5.13% 0.00% 5.94% 4,329,900 3,551,000 13% 0.82 6.63% 0.74 1.52% 0.73 0.69% 0.77 -2.40% -2.86% 2020-05-28 0.76 0.78 0.74 0.78 5.41% 1.43% -1.64% 26,728,200 20,548,000 67% 0.77 6.95% 0.73 2.11% 0.72 0.70% 0.79 -2.70% -3.01% 2020-05-27 0.74 0.74 0.67 0.74 5.71% 2.92% -9.20% 68,084,800 48,947,000 148% 0.72 2.71% 0.71 2.16% 0.72 -4.91% 0.82 -6.21% -3.06% 2020-05-26 0.70 0.70 0.70 0.70 4.48% 0.00% -19.45% 26,281,900 18,398,000 51% 0.70 4.48% 0.70 -4.13% 0.75 -2.71% 0.87 -2.03% -2.80% 2020-05-25 0.67 0.67 0.67 0.67 -4.29% 0.00% -24.46% 5,659,500 3,792,000 10% 0.67 -4.29% 0.73 -5.59% 0.78 -3.73% 0.89 -1.88% -2.74% 2020-05-22 0.70 0.70 0.70 0.70 -5.41% 0.00% -22.57% 6,718,200 4,703,000 11% 0.70 -5.66% 0.77 -1.79% 0.81 -3.13% 0.90 -0.88% -3.02% 2020-05-21 0.74 0.76 0.74 0.74 0.00% -0.27% -18.86% 29,599,500 21,960,000 52% 0.74 -5.48% 0.78 -4.51% 0.83 -3.82% 0.91 -1.41% -3.15% 显示更早数据