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:农业渔业、牧业粮食及饲料加工林业煤炭开采_h石油_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学农药石油加工及炼焦_h化学肥料化学纤维制造_h塑料制造化学原料及化学制品橡胶制造电子元器件制造电器机械及器材制造_h家电_h金属制品有色金属_h非金属矿物制品_h水泥制造_h钢铁_h汽车制造交通运输设备制造_h普通机械制造航空航天器制造专用设备制造_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电力设备煤电_h煤气供水水力发电建筑材料建筑施工建筑业铁路_h公路运输_h航运_h港口运输物流空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件批发和贸易零售业保险_h证券银行_h信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类2月后解禁下月解禁退市停牌资产重组本月解禁次新股中航工业太阳能上证50创新创投国家队救市概念高校科技令家反腐概念安邦概念上证180火炬计划 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 2020-01-23 6.84 6.90 6.70 6.81 -0.87% 0.41% -0.76% 7,285,900 49,411,000 148% 6.78 -0.85% 6.83 -0.58% 6.84 -0.28% 6.86 -0.41% -0.06% 2020-01-22 6.84 6.92 6.75 6.87 -0.15% 0.44% -0.29% 4,552,200 31,135,000 96% 6.84 -0.90% 6.87 0.00% 6.86 0.03% 6.89 -0.23% 0.02% 2020-01-21 6.90 6.98 6.84 6.88 -0.29% -0.32% -0.38% 4,244,200 29,292,000 85% 6.90 0.47% 6.87 0.28% 6.86 -0.28% 6.91 -0.25% 0.08% 2020-01-20 6.83 6.93 6.76 6.90 0.29% 0.44% -0.33% 4,856,600 33,363,000 91% 6.87 0.45% 6.85 0.21% 6.88 -0.03% 6.92 -0.20% 0.16% 2020-01-17 6.88 6.90 6.80 6.88 -0.29% 0.60% -0.82% 4,523,500 30,938,000 76% 6.84 -0.06% 6.84 -0.74% 6.88 -0.16% 6.94 -0.03% 0.24% 2020-01-16 6.84 6.92 6.76 6.90 0.29% 0.83% -0.56% 4,565,200 31,241,000 76% 6.84 0.21% 6.89 -0.19% 6.89 -0.48% 6.94 -0.01% 0.27% 2020-01-15 6.95 6.95 6.75 6.88 -0.86% 0.75% -0.86% 4,412,600 30,132,000 68% 6.83 -2.15% 6.90 -0.29% 6.92 -0.39% 6.94 0.01% 0.31% 2020-01-14 6.93 7.04 6.87 6.94 0.58% -0.56% 0.01% 5,100,900 35,599,000 80% 6.98 1.45% 6.92 -0.10% 6.95 -0.22% 6.94 0.23% 0.34% 2020-01-13 6.88 6.92 6.80 6.90 0.29% 0.31% -0.33% 3,713,600 25,547,000 57% 6.88 -0.22% 6.93 -0.36% 6.96 -0.16% 6.92 0.12% 0.35% 2020-01-10 6.97 6.99 6.80 6.88 -1.15% -0.20% -0.51% 5,328,400 36,732,000 74% 6.89 -1.40% 6.95 -0.62% 6.97 0.01% 6.92 0.16% 0.41% 2020-01-09 6.93 7.07 6.93 6.96 0.14% -0.46% 0.81% 5,662,800 39,597,000 82% 6.99 0.36% 7.00 0.13% 6.97 0.30% 6.90 0.36% 0.42% 2020-01-08 6.99 7.05 6.89 6.95 -0.71% -0.24% 1.03% 6,999,100 48,763,000 100% 6.97 -0.85% 6.99 0.24% 6.95 0.27% 6.88 0.39% 0.42% 2020-01-07 7.02 7.13 6.95 7.00 -0.28% -0.38% 2.16% 7,315,800 51,411,000 104% 7.03 0.77% 6.97 0.64% 6.93 0.61% 6.85 0.59% 0.45% 2020-01-06 6.87 7.04 6.86 7.02 1.89% 0.67% 3.05% 10,620,400 74,060,000 156% 6.97 1.34% 6.93 0.76% 6.89 0.54% 6.81 0.58% 0.40% 2020-01-03 6.87 6.95 6.84 6.89 0.00% 0.13% 1.73% 5,182,900 35,664,000 83% 6.88 -0.22% 6.87 0.38% 6.85 0.34% 6.77 0.22% 0.38% 2020-01-02 6.94 7.00 6.83 6.89 0.58% -0.09% 1.95% 9,066,900 62,529,000 152% 6.90 1.13% 6.85 0.28% 6.83 0.63% 6.76 0.45% 0.40% 2019-12-31 6.86 6.86 6.77 6.85 0.29% 0.45% 1.81% 4,487,700 30,603,000 83% 6.82 0.37% 6.83 0.35% 6.79 0.31% 6.73 0.27% 0.42% 2019-12-30 6.78 6.87 6.72 6.83 1.04% 0.53% 1.79% 5,848,900 39,737,000 109% 6.79 -0.85% 6.81 0.38% 6.77 0.55% 6.71 0.33% 0.46% 2019-12-27 6.70 6.98 6.70 6.76 0.60% -1.34% 1.08% 10,553,100 72,308,000 209% 6.85 2.21% 6.78 1.03% 6.73 0.87% 6.69 0.77% 0.46% 2019-12-26 6.68 6.77 6.65 6.72 0.45% 0.24% 1.25% 4,187,100 28,069,000 98% 6.70 -0.03% 6.71 0.60% 6.67 0.14% 6.64 0.26% 0.40% 2019-12-25 6.81 6.81 6.66 6.69 -1.76% -0.24% 1.06% 6,081,900 40,786,000 152% 6.71 -0.15% 6.67 0.26% 6.66 0.24% 6.62 0.33% 0.38% 2019-12-24 6.56 6.82 6.53 6.81 3.81% 1.40% 3.21% 8,540,400 57,361,000 239% 6.72 2.69% 6.65 0.79% 6.65 0.61% 6.60 0.67% 0.37% 2019-12-23 6.62 6.64 6.46 6.56 -0.91% 0.31% 0.09% 4,754,700 31,095,000 154% 6.54 -1.67% 6.60 -0.57% 6.61 0.03% 6.55 0.11% 0.33% 2019-12-20 6.64 6.69 6.59 6.62 -0.30% -0.47% 1.12% 4,740,600 31,528,000 170% 6.65 0.35% 6.64 0.32% 6.61 0.55% 6.55 0.43% 0.33% 2019-12-19 6.62 6.65 6.61 6.64 0.00% 0.18% 1.86% 2,277,300 15,093,000 88% 6.63 -0.03% 6.62 0.59% 6.57 0.44% 6.52 0.40% 0.32% 2019-12-18 6.64 6.66 6.60 6.64 0.30% 0.15% 2.26% 3,124,600 20,717,000 118% 6.63 0.39% 6.58 0.70% 6.54 0.49% 6.49 0.60% 0.29% 2019-12-17 6.53 6.64 6.51 6.62 1.38% 0.24% 2.57% 4,166,500 27,516,000 154% 6.60 1.66% 6.53 1.15% 6.51 0.62% 6.45 0.73% 0.23% 2019-12-16 6.46 6.54 6.44 6.53 1.24% 0.52% 1.92% 3,199,200 20,781,000 125% 6.50 1.00% 6.46 0.23% 6.47 0.20% 6.41 0.28% 0.15% 2019-12-13 6.41 6.46 6.40 6.45 0.78% 0.28% 0.95% 1,701,600 10,944,000 71% 6.43 0.16% 6.44 -0.31% 6.46 -0.03% 6.39 0.17% 0.13% 2019-12-12 6.50 6.50 6.40 6.40 0.00% -0.34% 0.34% 1,871,000 12,016,000 79% 6.42 -0.80% 6.46 -0.06% 6.46 0.25% 6.38 0.11% 0.12% 显示更早数据