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:林业渔业、牧业农业粮食及饲料加工石油_h煤炭开采_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肥料塑料制造石油加工及炼焦_h化学农药化学纤维制造_h橡胶制造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非金属矿物制品_h有色金属_h金属制品钢铁_h交通运输设备制造_h普通机械制造航空航天器制造汽车制造专用设备制造_h中药材及中成药加工_h医药制造业_h生物制品其他制造业煤气供水煤电_h水力发电电力设备建筑材料建筑业建筑施工机场铁路_h港口公路运输_h运输物流航运_h空运_h通讯设备_h计算机应用服务计算机软件计算机硬件零售业批发和贸易保险_h银行_h信托证券房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类退市次新股本月解禁下月解禁资产重组中航工业停牌2月后解禁太阳能创新创投安邦概念令家反腐概念高校科技国家队救市概念火炬计划上证180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

中钨高新( 000657.SZ 深证) 板块 ：有色金属_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 2019-09-12 7.74 7.88 7.42 7.57 -0.39% -0.30% 5.31% 12,871,500 97,738,000 140% 7.59 0.33% 7.52 1.80% 7.38 1.56% 7.19 1.24% 0.49% 2019-09-11 7.40 7.67 7.40 7.60 3.68% 0.42% 7.04% 17,228,300 130,379,000 207% 7.57 2.24% 7.39 2.57% 7.26 2.40% 7.10 1.82% 0.38% 2019-09-10 7.19 7.68 7.19 7.33 1.95% -0.97% 5.12% 15,793,500 116,906,000 221% 7.40 4.49% 7.20 2.86% 7.09 2.25% 6.97 1.69% 0.22% 2019-09-09 7.03 7.19 6.95 7.19 2.86% 1.50% 4.86% 11,336,400 80,308,000 179% 7.08 2.03% 7.00 1.27% 6.94 1.15% 6.86 0.63% 0.09% 2019-09-06 6.90 6.99 6.85 6.99 1.30% 0.68% 2.58% 7,281,200 50,557,000 126% 6.94 0.00% 6.91 0.67% 6.86 0.73% 6.81 0.04% 0.07% 2019-09-05 6.91 7.05 6.85 6.90 -0.29% -0.62% 1.31% 9,564,700 66,408,000 166% 6.94 1.28% 6.87 1.22% 6.81 1.13% 6.81 0.25% 0.11% 2019-09-04 6.72 6.97 6.69 6.92 3.28% 0.95% 1.85% 9,283,400 63,638,000 169% 6.86 1.77% 6.78 1.54% 6.73 0.72% 6.79 0.04% 0.12% 2019-09-03 6.76 6.80 6.67 6.70 -0.74% -0.53% -1.34% 4,901,400 33,014,000 92% 6.74 0.70% 6.68 0.51% 6.69 -0.33% 6.79 -0.60% 0.13% 2019-09-02 6.67 6.75 6.63 6.75 1.81% 0.91% -1.20% 4,584,300 30,665,000 77% 6.69 1.36% 6.65 -0.26% 6.71 -0.53% 6.83 -0.26% 0.29% 2019-08-30 6.63 6.66 6.52 6.63 0.15% 0.47% -3.21% 3,870,200 25,540,000 56% 6.60 -0.63% 6.66 -1.17% 6.74 -1.04% 6.85 0.03% 0.39% 2019-08-29 6.75 6.75 6.60 6.62 -1.63% -0.32% -3.33% 4,616,200 30,658,000 58% 6.64 -1.54% 6.74 -1.07% 6.81 -0.56% 6.85 0.16% 0.46% 2019-08-28 6.86 6.86 6.70 6.73 -1.75% -0.22% -1.57% 4,288,200 28,925,000 54% 6.75 -1.19% 6.82 -0.90% 6.85 -0.25% 6.84 0.22% 0.46% 2019-08-27 6.83 6.88 6.77 6.85 0.44% 0.35% 0.41% 5,378,800 36,716,000 68% 6.83 -0.58% 6.88 -0.12% 6.87 -0.62% 6.82 0.35% 0.47% 2019-08-26 6.83 6.98 6.80 6.82 -1.30% -0.67% 0.32% 4,719,600 32,405,000 58% 6.87 -0.80% 6.89 0.06% 6.91 0.06% 6.80 0.47% 0.45% 2019-08-23 6.91 7.03 6.83 6.91 -0.72% -0.16% 2.13% 7,371,800 51,018,000 91% 6.92 0.92% 6.88 -0.55% 6.91 0.63% 6.77 0.42% 0.40% 2019-08-22 6.89 6.98 6.75 6.96 2.05% 1.49% 3.29% 6,332,300 43,427,000 77% 6.86 0.02% 6.92 0.06% 6.87 0.53% 6.74 0.31% 0.38% 2019-08-21 6.93 6.97 6.75 6.82 -2.01% -0.54% 1.53% 6,382,600 43,766,000 73% 6.86 -1.93% 6.92 0.68% 6.83 0.53% 6.72 0.21% 0.40% 2019-08-20 6.85 7.08 6.85 6.96 0.58% -0.46% 3.83% 10,697,200 74,798,000 110% 6.99 1.67% 6.87 1.46% 6.79 1.25% 6.70 0.95% 0.50% 2019-08-19 6.75 6.94 6.70 6.92 2.06% 0.63% 4.22% 12,041,100 82,810,000 122% 6.88 1.52% 6.77 1.47% 6.71 1.48% 6.64 0.74% 0.43% 2019-08-16 6.53 6.90 6.53 6.78 4.15% 0.09% 2.87% 15,327,800 103,824,000 162% 6.77 4.33% 6.67 1.96% 6.61 1.15% 6.59 0.76% 0.36% 2019-08-15 6.45 6.56 6.41 6.51 -1.66% 0.26% -0.47% 4,946,700 32,120,000 53% 6.49 -0.83% 6.54 0.48% 6.54 -0.59% 6.54 0.12% 0.22% 2019-08-14 6.51 6.62 6.48 6.62 -0.15% 1.12% 1.33% 5,651,500 37,003,000 63% 6.55 -0.37% 6.51 -0.46% 6.58 -0.67% 6.53 0.31% 0.13% 2019-08-13 6.39 6.65 6.37 6.63 2.79% 0.90% 1.80% 7,634,400 50,164,000 85% 6.57 2.64% 6.54 -0.61% 6.62 0.53% 6.51 0.17% 0.02% 2019-08-12 6.57 6.60 6.31 6.45 -1.38% 0.75% -0.80% 5,890,200 37,709,000 67% 6.40 -3.28% 6.58 -1.20% 6.58 0.11% 6.50 -0.02% -0.03% 2019-08-09 6.67 6.75 6.49 6.54 -1.65% -1.19% 0.57% 7,932,000 52,500,000 97% 6.62 -0.42% 6.66 0.89% 6.58 0.50% 6.50 0.25% -0.07% 2019-08-08 6.77 6.77 6.57 6.65 -2.64% 0.05% 2.51% 11,768,100 78,220,000 155% 6.65 -0.63% 6.60 0.86% 6.54 0.65% 6.49 0.47% -0.10% 2019-08-07 6.45 6.91 6.40 6.83 6.22% 2.11% 5.78% 18,781,400 125,630,000 283% 6.69 4.13% 6.55 2.15% 6.50 2.14% 6.46 1.29% -0.15% 2019-08-06 6.30 6.68 6.15 6.43 1.10% 0.09% 0.86% 11,944,400 76,733,000 224% 6.42 0.61% 6.41 0.55% 6.37 0.33% 6.38 0.25% -0.28% 2019-08-05 6.45 6.49 6.32 6.36 -2.00% -0.39% 0.02% 7,337,000 46,848,000 164% 6.39 -0.39% 6.37 0.85% 6.35 0.21% 6.36 0.03% -0.32% 2019-08-02 6.25 6.56 6.25 6.49 0.00% 1.25% 2.09% 10,087,700 64,659,000 227% 6.41 3.09% 6.32 0.86% 6.33 0.59% 6.36 -0.66% -0.35% 显示更早数据