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、牧业煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学农药化学纤维制造_h化学肥料塑料制造橡胶制造化学原料及化学制品石油加工及炼焦_h电器机械及器材制造_h家电_h电子元器件制造水泥制造_h有色金属_h金属制品钢铁_h非金属矿物制品_h普通机械制造专用设备制造_h航空航天器制造汽车制造交通运输设备制造_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电_h电力设备煤气供水水力发电建筑材料建筑施工建筑业公路运输_h机场运输物流港口空运_h航运_h铁路_h计算机应用服务计算机硬件计算机软件通讯设备_h零售业批发和贸易银行_h信托保险_h证券房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类2月后解禁退市次新股下月解禁中航工业停牌资产重组本月解禁太阳能令家反腐概念高校科技安邦概念上证50火炬计划上证180国家队救市概念创新创投 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 2019-12-11 12.11 12.18 11.92 12.00 -1.48% -0.24% 2.31% 9,445,400 113,623,000 80% 12.03 -1.09% 12.15 0.89% 11.96 0.62% 11.73 0.39% -0.16% 2019-12-10 12.25 12.33 12.01 12.18 -0.81% 0.15% 4.25% 13,612,200 165,551,000 114% 12.16 -0.22% 12.04 1.29% 11.88 1.00% 11.68 0.36% -0.18% 2019-12-09 12.00 12.35 11.92 12.28 3.19% 0.75% 5.48% 20,645,000 251,635,000 170% 12.19 3.44% 11.89 2.34% 11.77 1.95% 11.64 0.75% -0.19% 2019-12-06 11.43 11.98 11.42 11.90 4.20% 0.98% 2.99% 18,580,500 218,945,000 158% 11.78 3.18% 11.61 1.50% 11.54 1.45% 11.56 0.01% -0.28% 2019-12-05 11.54 11.58 11.32 11.42 0.09% -0.01% -1.16% 9,326,400 106,517,000 78% 11.42 -0.45% 11.44 0.18% 11.38 -0.11% 11.55 -0.38% -0.33% 2019-12-04 11.53 11.63 11.33 11.41 -1.55% -0.55% -1.62% 9,539,300 109,446,000 80% 11.47 0.38% 11.42 0.79% 11.39 -0.18% 11.60 -0.57% -0.33% 2019-12-03 11.32 11.62 11.18 11.59 2.11% 1.40% -0.63% 9,044,100 103,376,000 72% 11.43 0.63% 11.33 -0.17% 11.41 -0.81% 11.66 -0.67% -0.32% 2019-12-02 11.26 11.48 11.23 11.35 0.35% -0.08% -3.35% 9,481,800 107,700,000 69% 11.36 1.18% 11.35 -0.59% 11.50 -0.57% 11.74 -0.82% -0.32% 2019-11-29 11.46 11.50 11.08 11.31 -1.31% 0.74% -4.48% 11,186,500 125,591,000 73% 11.23 -2.31% 11.42 -1.71% 11.57 -0.96% 11.84 -0.75% -0.26% 2019-11-28 11.38 11.74 11.33 11.46 0.35% -0.29% -3.93% 9,077,700 104,332,000 52% 11.49 -0.28% 11.62 -0.49% 11.68 -0.54% 11.93 0.09% -0.12% 2019-11-27 11.64 11.71 11.35 11.42 -1.89% -0.91% -4.18% 13,174,800 151,844,000 61% 11.53 -1.98% 11.67 -0.76% 11.74 -0.93% 11.92 0.17% -0.09% 2019-11-26 11.95 12.14 11.50 11.64 -2.59% -1.00% -2.17% 16,355,200 192,300,000 76% 11.76 0.38% 11.76 -0.41% 11.85 -0.72% 11.90 0.23% -0.05% 2019-11-25 11.70 11.96 11.41 11.95 2.58% 2.01% 0.67% 13,405,900 157,042,000 59% 11.71 -0.77% 11.81 -1.07% 11.94 -0.92% 11.87 -0.12% -0.01% 2019-11-22 12.05 12.14 11.49 11.65 -3.16% -1.31% -1.98% 16,122,000 190,324,000 68% 11.81 -1.21% 11.94 -1.00% 12.05 -0.43% 11.89 -0.47% 0.05% 2019-11-21 11.90 12.19 11.74 12.03 0.08% 0.68% 0.75% 9,892,100 118,203,000 39% 11.95 -1.07% 12.06 -0.66% 12.10 0.80% 11.94 -0.37% 0.16% 2019-11-20 12.12 12.29 11.91 12.02 -0.66% -0.48% 0.29% 14,411,000 174,061,000 55% 12.08 -0.21% 12.14 0.11% 12.01 0.72% 11.99 -0.45% 0.28% 2019-11-19 12.16 12.31 11.98 12.10 -1.06% -0.02% 0.51% 18,813,900 227,700,000 65% 12.10 -0.86% 12.13 1.23% 11.92 0.69% 12.04 -0.73% 0.44% 2019-11-18 12.01 12.41 11.94 12.23 2.00% 0.18% 0.85% 22,568,000 275,510,000 71% 12.21 1.03% 11.98 1.35% 11.84 0.37% 12.13 -0.25% 0.74% 2019-11-15 11.91 12.42 11.81 11.99 -0.17% -0.78% -1.37% 32,538,900 393,185,000 88% 12.08 2.39% 11.82 1.36% 11.80 -0.35% 12.16 0.69% 1.16% 2019-11-14 11.44 12.21 11.37 12.01 5.44% 1.76% -0.53% 48,616,300 573,755,000 121% 11.80 3.60% 11.66 0.04% 11.84 -1.05% 12.07 0.38% 1.43% 2019-11-13 11.56 11.59 11.26 11.39 -1.81% -0.02% -5.30% 17,871,700 203,589,000 46% 11.39 -1.68% 11.66 -2.44% 11.96 -1.57% 12.03 0.58% 1.50% 2019-11-12 11.87 11.90 11.44 11.60 -2.11% 0.11% -3.00% 26,259,800 304,278,000 67% 11.59 -2.70% 11.95 -2.09% 12.15 -1.83% 11.96 0.66% 1.53% 2019-11-11 12.11 12.13 11.71 11.85 -2.39% -0.50% -0.26% 26,031,000 310,003,000 68% 11.91 -2.97% 12.20 -1.38% 12.38 -0.28% 11.88 0.46% 1.57% 2019-11-08 12.42 12.56 12.09 12.14 -2.80% -1.08% 2.65% 32,596,300 400,057,000 92% 12.27 -1.26% 12.38 -1.17% 12.41 1.55% 11.83 0.66% 1.50% 2019-11-07 12.39 12.53 12.28 12.49 0.24% 0.49% 6.31% 24,187,100 300,625,000 75% 12.43 0.00% 12.52 0.64% 12.23 1.34% 11.75 0.75% 1.40% 2019-11-06 12.70 12.70 12.25 12.46 -1.58% 0.25% 6.84% 38,254,500 475,457,000 126% 12.43 -1.66% 12.44 2.37% 12.06 1.93% 11.66 1.17% 1.31% 2019-11-05 12.43 13.01 12.26 12.66 2.43% 0.17% 9.83% 48,576,100 613,952,000 183% 12.64 2.68% 12.15 3.10% 11.84 3.10% 11.53 2.27% 1.18% 2019-11-04 12.10 12.60 12.06 12.36 3.87% 0.41% 9.66% 69,461,400 855,033,000 306% 12.31 6.52% 11.79 5.34% 11.48 4.32% 11.27 4.01% 0.95% 2019-11-01 10.82 11.90 10.75 11.90 9.98% 2.98% 9.81% 57,877,200 668,844,000 333% 11.56 6.28% 11.19 4.30% 11.00 3.57% 10.84 3.39% 0.56% 2019-10-31 10.73 11.07 10.62 10.82 0.00% -0.49% 3.22% 24,960,700 271,400,000 190% 10.87 1.34% 10.73 1.31% 10.63 1.17% 10.48 1.02% 0.24% 显示更早数据