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、牧业林业农业粮食及饲料加工石油_h煤炭开采_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷石油加工及炼焦_h化学农药化学肥料化学纤维制造_h橡胶制造塑料制造化学原料及化学制品家电_h电器机械及器材制造_h电子元器件制造非金属矿物制品_h钢铁_h金属制品有色金属_h水泥制造_h普通机械制造专用设备制造_h交通运输设备制造_h航空航天器制造汽车制造医药制造业_h生物制品中药材及中成药加工_h其他制造业电力设备煤气供水水力发电煤电_h建筑业建筑施工建筑材料港口铁路_h公路运输_h航运_h空运_h运输物流机场通讯设备_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信托证券银行_h保险_h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停牌退市中航工业本月解禁下月解禁资产重组2月后解禁次新股太阳能创新创投安邦概念上证50国家队救市概念火炬计划令家反腐概念上证180高校科技 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

美锦能源( 000723.SZ 深证) 板块 ：煤炭开采_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 2020-10-20 6.29 6.37 6.25 6.37 0.63% 0.89% 0.33% 24,714,100 156,042,000 54% 6.31 -1.03% 6.41 -0.31% 6.40 -0.33% 6.35 -0.08% -0.59% 2020-10-19 6.44 6.47 6.31 6.33 -1.71% -0.78% -0.38% 38,116,700 243,171,000 83% 6.38 -1.45% 6.43 0.16% 6.42 0.05% 6.35 0.00% -0.60% 2020-10-16 6.40 6.54 6.36 6.44 -0.31% -0.53% 1.35% 59,164,800 383,007,000 131% 6.47 0.76% 6.42 0.11% 6.42 0.80% 6.35 0.10% -0.60% 2020-10-15 6.33 6.49 6.32 6.46 2.38% 0.54% 1.76% 60,478,400 388,585,000 130% 6.43 1.44% 6.42 0.30% 6.37 1.05% 6.35 -0.64% -0.66% 2020-10-14 6.40 6.41 6.30 6.31 -2.17% -0.38% -1.24% 36,463,200 230,974,000 71% 6.33 -2.00% 6.40 0.66% 6.30 0.08% 6.39 -0.93% -0.68% 2020-10-13 6.41 6.56 6.34 6.45 0.78% -0.20% 0.02% 49,322,600 318,756,000 90% 6.46 1.36% 6.35 1.79% 6.30 0.37% 6.45 -1.23% -0.59% 2020-10-12 6.32 6.44 6.28 6.40 3.23% 0.38% -1.98% 50,410,600 321,424,000 83% 6.38 3.21% 6.24 0.53% 6.28 0.11% 6.53 -1.69% -0.44% 2020-10-09 6.17 6.22 6.11 6.20 2.65% 0.36% -6.64% 36,670,300 226,559,000 49% 6.18 0.21% 6.21 -0.88% 6.27 -0.90% 6.64 -0.49% -0.19% 2020-09-30 6.28 6.31 6.02 6.04 -3.82% -2.03% -9.50% 57,435,100 354,088,000 73% 6.17 -2.16% 6.26 -1.43% 6.33 -2.06% 6.67 -0.60% -0.14% 2020-09-29 6.40 6.41 6.24 6.28 -1.41% -0.33% -6.46% 40,017,200 252,159,000 53% 6.30 -1.45% 6.36 -0.70% 6.46 -1.57% 6.71 -0.33% -0.07% 2020-09-28 6.36 6.46 6.35 6.37 0.16% -0.38% -5.43% 32,205,800 205,923,000 43% 6.39 0.19% 6.40 -1.54% 6.56 -1.71% 6.74 -0.16% -0.02% 2020-09-25 6.38 6.44 6.32 6.36 -0.16% -0.34% -5.74% 35,558,800 226,924,000 46% 6.38 -0.45% 6.50 -1.68% 6.68 -1.72% 6.75 -0.06% -0.01% 2020-09-24 6.51 6.53 6.35 6.37 -3.04% -0.64% -5.64% 70,869,100 454,343,000 92% 6.41 -2.95% 6.61 -2.58% 6.79 -0.72% 6.75 -0.43% -0.02% 2020-09-23 6.82 6.85 6.50 6.57 -2.52% -0.54% -3.10% 99,234,700 655,568,000 132% 6.61 -3.02% 6.79 -2.13% 6.84 -0.55% 6.78 -0.94% 0.03% 2020-09-22 6.83 6.90 6.71 6.74 -2.18% -1.06% -1.52% 72,932,200 496,800,000 96% 6.81 -2.08% 6.93 0.14% 6.88 0.06% 6.84 -0.02% 0.23% 2020-09-21 7.00 7.10 6.86 6.89 -0.86% -0.96% 0.66% 93,608,200 651,222,000 126% 6.96 -0.29% 6.92 0.76% 6.88 0.79% 6.85 0.32% 0.26% 2020-09-18 6.68 7.15 6.61 6.95 3.89% -0.39% 1.86% 156,832,600 1,094,292,000 227% 6.98 3.44% 6.87 2.54% 6.82 2.37% 6.82 0.77% 0.21% 2020-09-17 6.75 6.87 6.65 6.69 0.90% -0.82% -1.20% 64,704,900 436,441,000 107% 6.75 1.35% 6.70 0.47% 6.66 0.12% 6.77 0.00% 0.07% 2020-09-16 6.61 6.78 6.57 6.63 -0.45% -0.38% -2.08% 38,778,600 258,065,000 58% 6.66 -0.29% 6.67 0.68% 6.66 -2.06% 6.77 0.13% -0.06% 2020-09-15 6.75 6.75 6.62 6.66 -1.33% -0.21% -1.51% 32,108,200 214,286,000 49% 6.67 -0.11% 6.63 -0.41% 6.80 -0.24% 6.76 0.16% -0.14% 2020-09-14 6.60 6.84 6.53 6.75 2.58% 1.03% -0.01% 58,218,200 388,939,000 87% 6.68 2.61% 6.65 -2.75% 6.81 -0.16% 6.75 -0.06% -0.27% 2020-09-11 6.50 6.60 6.45 6.58 0.46% 1.06% -2.59% 40,665,700 264,780,000 60% 6.51 -2.95% 6.84 -0.65% 6.82 -0.25% 6.76 -0.12% -0.23% 2020-09-10 6.86 6.87 6.53 6.55 -4.80% -2.37% -3.15% 73,754,900 494,834,000 113% 6.71 -4.63% 6.89 -0.36% 6.84 0.00% 6.76 0.03% -0.22% 2020-09-09 6.95 7.25 6.85 6.88 0.44% -2.20% 1.76% 119,906,300 843,488,000 200% 7.04 3.12% 6.91 2.23% 6.84 1.67% 6.76 1.11% -0.22% 2020-09-08 6.75 6.93 6.71 6.85 3.01% 0.41% 2.44% 75,254,500 513,420,000 135% 6.82 1.35% 6.76 0.39% 6.73 0.82% 6.69 0.23% -0.31% 2020-09-07 6.73 6.82 6.63 6.65 -1.04% -1.20% -0.33% 44,922,300 302,385,000 82% 6.73 0.51% 6.73 0.64% 6.67 0.02% 6.67 -0.12% -0.31% 2020-09-04 6.72 6.77 6.65 6.72 -1.61% 0.34% 0.60% 52,625,100 352,417,000 90% 6.70 -0.82% 6.69 0.57% 6.67 0.14% 6.68 -0.70% -0.29% 2020-09-03 6.53 6.91 6.50 6.83 4.92% 1.16% 1.53% 110,897,700 748,804,000 177% 6.75 3.75% 6.65 0.90% 6.66 0.74% 6.73 -1.23% -0.18% 2020-09-02 6.57 6.59 6.46 6.51 -0.76% 0.03% -4.42% 38,188,400 248,516,000 54% 6.51 -0.32% 6.59 -0.59% 6.61 -0.29% 6.81 -0.66% 0.05% 2020-09-01 6.58 6.59 6.50 6.56 0.00% 0.47% -4.32% 43,796,200 285,939,000 55% 6.53 -2.84% 6.63 -0.57% 6.63 -0.57% 6.86 -1.17% 0.18% 显示更早数据