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农业林业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷橡胶制造塑料制造石油加工及炼焦_h化学纤维制造_h化学肥料化学农药化学原料及化学制品家电_h电器机械及器材制造_h电子元器件制造金属制品有色金属_h钢铁_h水泥制造_h非金属矿物制品_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其他制造业煤气供水水力发电电力设备煤电_h建筑业建筑施工建筑材料公路运输_h铁路_h运输物流港口空运_h航运_h机场计算机硬件计算机应用服务计算机软件通讯设备_h批发和贸易零售业信托保险_h证券银行_h房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类2月后解禁本月解禁资产重组下月解禁次新股停牌中航工业退市太阳能创新创投高校科技上证50火炬计划安邦概念令家反腐概念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

大冶特钢( 000708.SZ 深证) 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 2019-03-20 12.38 12.84 12.35 12.79 2.57% 1.04% 7.39% 8,953,300 113,334,000 117% 12.66 0.49% 12.42 1.58% 12.20 1.30% 11.91 1.16% 0.61% 2019-03-19 12.67 12.85 12.36 12.47 -0.72% -1.00% 5.91% 16,251,000 204,696,000 209% 12.60 4.01% 12.23 3.47% 12.05 2.89% 11.77 2.01% 0.60% 2019-03-18 11.48 12.56 11.42 12.56 9.98% 3.71% 8.82% 16,017,800 193,984,000 226% 12.11 6.02% 11.82 3.92% 11.71 3.08% 11.54 1.33% 0.47% 2019-03-15 11.33 11.50 11.33 11.42 0.26% -0.03% 0.25% 5,107,800 58,346,000 74% 11.42 0.32% 11.37 -0.02% 11.36 0.32% 11.39 0.05% 0.44% 2019-03-14 11.21 11.50 11.19 11.39 1.79% 0.03% 0.04% 6,176,800 70,334,000 87% 11.39 1.00% 11.37 0.49% 11.32 -0.43% 11.39 0.11% 0.52% 2019-03-13 11.26 11.38 11.16 11.19 -1.50% -0.75% -1.60% 3,536,400 39,869,000 47% 11.27 -1.33% 11.32 0.11% 11.37 -0.42% 11.37 -0.44% 0.62% 2019-03-12 11.37 11.57 11.28 11.36 0.71% -0.58% -0.54% 5,210,600 59,536,000 58% 11.43 1.76% 11.31 -0.59% 11.42 0.30% 11.42 0.37% 1.04% 2019-03-11 11.14 11.30 11.09 11.28 1.99% 0.46% -0.88% 4,384,400 49,226,000 44% 11.23 -0.36% 11.37 -0.66% 11.39 -0.21% 11.38 0.49% 1.30% 2019-03-08 11.44 11.45 11.05 11.06 -4.33% -1.85% -2.34% 6,918,700 77,966,000 68% 11.27 -2.32% 11.45 0.08% 11.41 -0.11% 11.33 0.37% 1.36% 2019-03-07 11.55 11.68 11.45 11.56 -0.26% 0.20% 2.46% 8,425,100 97,199,000 88% 11.54 0.37% 11.44 0.30% 11.42 0.44% 11.28 0.61% 1.39% 2019-03-06 11.36 11.70 11.31 11.59 2.20% 0.83% 3.34% 11,063,500 127,178,000 122% 11.50 2.22% 11.41 0.49% 11.37 -0.45% 11.22 1.06% 1.39% 2019-03-05 11.31 11.35 11.16 11.34 -0.35% 0.84% 2.19% 7,249,000 81,513,000 82% 11.25 -1.56% 11.35 -0.05% 11.42 0.40% 11.10 0.70% 1.39% 2019-03-04 11.39 11.57 11.31 11.38 0.00% -0.38% 3.27% 10,590,400 120,973,000 128% 11.42 0.64% 11.36 -0.91% 11.38 1.06% 11.02 1.09% 1.37% 2019-03-01 11.23 11.50 11.16 11.38 1.34% 0.26% 4.39% 6,890,700 78,208,000 90% 11.35 0.59% 11.46 0.78% 11.26 0.82% 10.90 0.85% 1.31% 2019-02-28 11.52 11.58 11.11 11.23 -2.52% -0.48% 3.89% 9,328,700 105,262,000 129% 11.28 -2.58% 11.37 1.19% 11.17 0.91% 10.81 1.07% 1.26% 2019-02-27 11.58 11.94 11.29 11.52 4.25% -0.54% 7.71% 19,475,700 225,588,000 305% 11.58 4.10% 11.24 4.09% 11.07 4.40% 10.70 3.75% 1.21% 2019-02-26 10.67 11.77 10.50 11.05 3.17% -0.69% 7.20% 13,580,400 151,109,000 277% 11.13 6.15% 10.80 4.54% 10.60 4.01% 10.31 3.00% 0.89% 2019-02-25 10.30 10.74 10.22 10.71 3.98% 2.18% 7.01% 6,924,800 72,586,000 174% 10.48 2.37% 10.33 1.52% 10.19 1.70% 10.01 1.11% 0.64% 2019-02-22 10.16 10.37 10.11 10.30 2.08% 0.60% 4.06% 4,167,600 42,671,000 113% 10.24 1.08% 10.17 1.30% 10.02 0.94% 9.90 0.64% 0.61% 2019-02-21 10.17 10.22 10.05 10.09 -0.39% -0.39% 2.59% 3,600,600 36,475,000 102% 10.13 -0.24% 10.04 1.06% 9.93 0.66% 9.84 0.57% 0.59% 2019-02-20 9.84 10.46 9.83 10.13 3.47% -0.24% 3.59% 6,958,100 70,656,000 203% 10.15 3.85% 9.94 2.18% 9.86 1.46% 9.78 1.15% 0.57% 2019-02-19 9.78 9.85 9.71 9.79 0.10% 0.12% 1.26% 4,178,100 40,852,000 130% 9.78 0.58% 9.73 0.25% 9.72 0.17% 9.67 0.50% 0.51% 2019-02-18 9.65 9.78 9.65 9.78 1.77% 0.60% 1.66% 3,975,500 38,650,000 130% 9.72 0.65% 9.70 0.03% 9.71 -0.03% 9.62 0.42% 0.48% 2019-02-15 9.76 9.77 9.60 9.61 -1.54% -0.51% 0.31% 3,108,100 30,021,000 107% 9.66 -0.60% 9.70 -0.19% 9.71 0.18% 9.58 0.42% 0.44% 2019-02-14 9.75 9.79 9.61 9.76 -0.10% 0.44% 2.31% 3,171,800 30,820,000 114% 9.72 -0.01% 9.72 -0.09% 9.69 0.44% 9.54 0.52% 0.41% 2019-02-13 9.68 9.78 9.64 9.77 0.93% 0.54% 2.94% 3,176,100 30,866,000 120% 9.72 0.06% 9.73 0.54% 9.65 0.50% 9.49 0.54% 0.35% 2019-02-12 9.77 9.80 9.66 9.68 -0.41% -0.33% 2.54% 2,343,800 22,763,000 94% 9.71 -0.29% 9.67 0.68% 9.60 0.76% 9.44 0.51% 0.29% 2019-02-11 9.60 9.82 9.60 9.72 1.78% -0.21% 3.49% 3,210,800 31,274,000 132% 9.74 1.97% 9.61 0.86% 9.53 0.93% 9.39 0.78% 0.25% 2019-02-01 9.47 9.62 9.46 9.55 0.84% -0.02% 2.48% 2,550,800 24,364,000 103% 9.55 0.43% 9.53 0.79% 9.44 0.65% 9.32 0.44% 0.19% 2019-01-31 9.49 9.58 9.39 9.47 0.00% -0.43% 2.07% 2,883,800 27,429,000 112% 9.51 -0.11% 9.45 0.68% 9.38 0.69% 9.28 0.46% 0.19% 显示更早数据