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林业渔业、牧业石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷化学农药化学原料及化学制品化学肥料石油加工及炼焦_h化学纤维制造_h塑料制造橡胶制造家电_h电子元器件制造电器机械及器材制造_h非金属矿物制品_h金属制品钢铁_h水泥制造_h有色金属_h汽车制造专用设备制造_h航空航天器制造交通运输设备制造_h普通机械制造生物制品中药材及中成药加工_h医药制造业_h其他制造业电力设备煤电_h水力发电煤气供水建筑材料建筑施工建筑业公路运输_h航运_h铁路_h港口运输物流空运_h机场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银行_h证券信托保险_h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月后解禁本月解禁停牌下月解禁次新股中航工业资产重组退市太阳能高校科技上证180创新创投安邦概念火炬计划上证50令家反腐概念国家队救市概念 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

华帝股份( 002035.SZ 深证) 板块 ：家电_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 2020-07-02 10.30 10.42 10.24 10.38 0.19% 0.63% 0.73% 24,956,000 257,432,000 152% 10.32 0.77% 10.25 0.85% 10.21 0.63% 10.31 -0.40% -0.55% 2020-07-01 10.14 10.37 10.05 10.36 2.27% 1.21% 0.14% 24,166,300 247,355,000 153% 10.24 1.10% 10.16 0.58% 10.14 -0.05% 10.35 -0.38% -0.59% 2020-06-30 10.13 10.21 10.07 10.13 0.80% 0.05% -2.46% 10,138,100 102,650,000 68% 10.13 0.92% 10.11 0.11% 10.15 -1.09% 10.39 -0.36% -0.64% 2020-06-29 10.10 10.11 9.98 10.05 -1.57% 0.17% -3.57% 10,366,200 104,006,000 66% 10.03 -1.12% 10.09 -0.80% 10.26 -0.76% 10.42 -0.52% -0.71% 2020-06-24 10.11 10.22 10.06 10.21 1.19% 0.62% -2.54% 12,920,400 131,108,000 81% 10.15 0.57% 10.18 -1.46% 10.34 -0.63% 10.48 -0.52% -0.70% 2020-06-23 10.24 10.24 10.02 10.09 -1.46% 0.00% -4.19% 18,621,600 187,888,000 118% 10.09 -1.77% 10.33 -1.39% 10.40 -1.30% 10.53 -0.83% -0.65% 2020-06-22 10.40 10.40 10.18 10.24 -0.97% -0.31% -3.57% 20,156,300 207,038,000 136% 10.27 -0.44% 10.47 -1.26% 10.54 -0.74% 10.62 -0.88% -0.56% 除权分界线,2020年06月22日,10股派3.000元(以下数据已经复权) 2020-06-19 10.23 10.38 10.23 10.34 0.88% 0.22% -3.48% 18,809,900 199,708,000 137% 10.32 0.56% 10.61 -0.32% 10.62 0.09% 10.71 -0.47% -0.45% 2020-06-18 10.37 10.39 10.19 10.25 -1.16% -0.10% -4.77% 14,709,000 155,326,000 111% 10.26 -0.98% 10.64 -0.02% 10.61 -0.35% 10.76 -0.63% -0.35% 2020-06-17 10.47 10.48 10.29 10.37 -0.77% 0.08% -4.26% 8,714,200 92,907,000 67% 10.36 -0.34% 10.64 0.26% 10.65 -0.30% 10.83 -0.53% -0.25% 2020-06-16 10.33 10.59 10.26 10.45 2.75% 0.51% -4.03% 17,207,200 184,060,000 129% 10.40 1.33% 10.61 -0.08% 10.68 -0.36% 10.89 -0.78% -0.17% 2020-06-15 10.31 10.39 10.12 10.17 -1.36% -0.89% -7.33% 13,635,300 144,007,000 104% 10.26 -0.10% 10.62 -0.82% 10.72 -0.98% 10.97 -0.89% -0.06% 2020-06-12 10.22 10.38 10.22 10.31 -1.06% 0.38% -6.89% 16,032,300 169,475,000 121% 10.27 -1.73% 10.71 -1.30% 10.82 -1.12% 11.07 -1.01% 0.07% 2020-06-11 10.56 10.57 10.38 10.42 -1.33% -0.31% -6.85% 12,667,400 136,205,000 93% 10.45 -1.14% 10.85 -1.07% 10.95 -0.91% 11.19 -0.46% 0.22% 2020-06-10 10.61 10.70 10.52 10.56 -1.03% -0.11% -6.03% 10,358,900 112,624,000 74% 10.57 -0.74% 10.97 -0.58% 11.05 -0.77% 11.24 -0.06% 0.27% 2020-06-09 10.73 10.77 10.59 10.67 -0.56% 0.18% -5.11% 10,243,500 112,178,000 69% 10.65 -1.00% 11.03 -0.76% 11.13 -0.92% 11.25 0.16% 0.23% 2020-06-08 10.83 10.89 10.60 10.73 -0.83% -0.26% -4.43% 13,148,900 145,396,000 89% 10.76 -0.10% 11.12 -0.80% 11.23 -0.76% 11.23 0.21% 0.08% 2020-06-05 10.93 10.95 10.64 10.82 -1.37% 0.47% -3.43% 13,210,500 146,226,000 94% 10.77 -1.46% 11.21 -1.36% 11.32 -0.62% 11.20 0.48% -0.15% 2020-06-04 11.00 11.06 10.85 10.97 0.00% 0.38% -1.61% 12,377,300 138,969,000 90% 10.93 -0.96% 11.36 -0.68% 11.39 0.02% 11.15 0.35% -0.26% 2020-06-03 11.19 11.22 10.94 10.97 -1.79% -0.58% -1.27% 12,051,400 136,585,000 89% 11.03 -1.77% 11.44 -0.09% 11.39 0.51% 11.11 0.32% -0.29% 2020-06-02 11.16 11.39 11.10 11.17 -0.09% -0.56% 0.85% 11,299,400 130,319,000 85% 11.23 0.74% 11.45 0.69% 11.33 0.97% 11.08 0.32% -0.34% 2020-06-01 11.20 11.29 11.02 11.18 0.81% 0.27% 1.26% 14,312,000 163,878,000 110% 11.15 0.46% 11.37 0.99% 11.22 1.04% 11.04 0.37% -0.38% 2020-05-29 10.80 11.33 10.72 11.09 2.02% -0.08% 0.82% 20,279,600 231,174,000 162% 11.10 1.15% 11.26 1.63% 11.11 1.90% 11.00 0.55% -0.42% 2020-05-28 10.86 11.19 10.70 10.87 0.74% -0.94% -0.64% 17,946,100 202,300,000 154% 10.97 1.69% 11.08 1.99% 10.90 1.21% 10.94 -0.02% -0.47% 2020-05-27 10.54 10.92 10.46 10.79 1.98% -0.01% -1.39% 18,219,800 202,071,000 151% 10.79 3.12% 10.86 2.77% 10.77 0.65% 10.94 -0.48% -0.48% 2020-05-26 10.20 10.63 10.20 10.58 4.03% 1.10% -3.77% 11,924,800 128,368,000 97% 10.47 3.59% 10.57 -0.12% 10.70 -0.50% 11.00 -1.28% -0.43% 2020-05-25 10.06 10.20 9.95 10.17 1.40% 0.67% -8.69% 6,496,800 67,578,000 48% 10.10 -0.67% 10.58 -1.39% 10.75 -0.91% 11.14 -2.14% -0.27% 2020-05-22 10.33 10.36 10.02 10.03 -3.37% -1.38% -11.88% 12,500,300 130,879,000 74% 10.17 -3.07% 10.73 -1.82% 10.85 -1.26% 11.38 -0.54% 0.10% 2020-05-21 10.68 10.68 10.32 10.38 -2.26% -1.07% -9.30% 12,297,000 132,708,000 67% 10.49 -1.35% 10.93 -1.00% 10.99 -1.15% 11.44 0.03% 0.13% 2020-05-20 10.78 10.79 10.56 10.62 0.00% -0.15% -7.18% 12,297,400 134,482,000 65% 10.64 -1.70% 11.04 -0.55% 11.12 -1.18% 11.44 -0.19% 0.01% 显示更早数据