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:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷塑料制造化学肥料橡胶制造化学纤维制造_h石油加工及炼焦_h化学原料及化学制品化学农药家电_h电器机械及器材制造_h电子元器件制造金属制品钢铁_h非金属矿物制品_h水泥制造_h有色金属_h汽车制造普通机械制造专用设备制造_h航空航天器制造交通运输设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业电力设备煤气供水煤电_h水力发电建筑材料建筑施工建筑业运输物流航运_h港口公路运输_h铁路_h空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类停牌中航工业本月解禁次新股2月后解禁资产重组下月解禁退市太阳能令家反腐概念创新创投上证50国家队救市概念火炬计划高校科技安邦概念上证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

*ST利源( 002501.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 2021-02-26 2.51 2.54 2.48 2.48 -2.36% -0.92% -3.39% 7,925,100 19,839,000 99% 2.50 -2.30% 2.54 -1.13% 2.57 -0.54% 2.57 -0.16% -0.12% 2021-02-25 2.55 2.60 2.54 2.54 0.00% -0.86% -1.21% 5,306,200 13,597,000 70% 2.56 0.24% 2.57 -0.77% 2.58 -0.23% 2.57 0.08% -0.08% 2021-02-24 2.57 2.58 2.52 2.54 -1.17% -0.63% -1.13% 9,366,400 23,936,000 115% 2.56 -1.24% 2.59 -0.35% 2.59 -0.31% 2.57 -0.23% -0.02% 2021-02-23 2.60 2.62 2.56 2.57 -1.53% -0.70% -0.19% 7,300,000 18,892,000 92% 2.59 -0.92% 2.60 -0.15% 2.60 0.27% 2.58 -0.19% 0.10% 2021-02-22 2.59 2.66 2.56 2.61 0.77% -0.08% 1.16% 12,641,000 33,015,000 157% 2.61 1.28% 2.60 0.35% 2.59 1.01% 2.58 -0.12% 0.20% 2021-02-19 2.62 2.62 2.55 2.59 -0.38% 0.43% 0.27% 7,146,200 18,429,000 83% 2.58 -0.96% 2.59 0.43% 2.56 0.35% 2.58 -0.12% 0.28% 2021-02-18 2.64 2.69 2.58 2.60 -0.38% -0.15% 0.54% 7,866,800 20,489,000 84% 2.60 0.50% 2.58 1.49% 2.56 0.43% 2.59 0.39% 0.38% 2021-02-10 2.54 2.62 2.53 2.61 2.35% 0.73% 1.32% 6,558,700 16,991,000 65% 2.59 1.77% 2.54 0.83% 2.54 -0.27% 2.58 -0.73% 0.40% 2021-02-09 2.50 2.59 2.48 2.55 2.82% 0.16% -1.73% 7,326,100 18,653,000 56% 2.55 2.25% 2.52 -0.28% 2.55 -0.74% 2.60 -0.19% 0.84% 2021-02-08 2.50 2.55 2.46 2.48 -0.80% -0.40% -4.62% 6,400,100 15,936,000 49% 2.49 -1.54% 2.53 -1.52% 2.57 -1.00% 2.60 0.08% 0.94% 2021-02-05 2.53 2.59 2.50 2.50 -1.19% -1.15% -3.77% 5,496,500 13,899,000 42% 2.53 -0.98% 2.57 -1.08% 2.60 -0.31% 2.60 0.23% 1.05% 2021-02-04 2.60 2.63 2.49 2.53 -2.69% -0.94% -2.39% 10,500,000 26,816,000 81% 2.55 -2.33% 2.60 -0.92% 2.60 0.35% 2.59 0.74% 1.06% 2021-02-03 2.60 2.66 2.58 2.60 -1.14% -0.57% 1.05% 7,924,700 20,722,000 60% 2.62 -0.50% 2.62 0.23% 2.60 -0.73% 2.57 0.86% 1.07% 2021-02-02 2.56 2.68 2.55 2.63 0.38% 0.08% 3.10% 9,457,800 24,852,000 69% 2.63 0.42% 2.61 1.12% 2.61 0.00% 2.55 0.83% 1.08% 2021-02-01 2.62 2.73 2.54 2.62 -0.38% 0.11% 3.56% 16,669,800 43,632,000 123% 2.62 0.54% 2.59 -1.00% 2.61 0.54% 2.53 0.76% 0.96% 2021-01-29 2.48 2.63 2.46 2.63 5.20% 1.04% 4.74% 15,281,100 39,778,000 124% 2.60 2.97% 2.61 -0.19% 2.60 0.78% 2.51 0.84% 0.80% 2021-01-28 2.58 2.60 2.50 2.50 -4.94% -1.11% 0.40% 14,574,500 36,839,000 126% 2.53 -4.71% 2.62 -0.19% 2.58 1.10% 2.49 0.57% 0.63% 2021-01-27 2.75 2.75 2.55 2.63 -0.38% -0.87% 6.22% 32,681,300 86,689,000 328% 2.65 0.49% 2.62 4.88% 2.55 4.46% 2.48 3.64% 0.52% 2021-01-26 2.64 2.64 2.64 2.64 5.18% 0.00% 10.51% 4,107,800 10,845,000 56% 2.64 5.22% 2.50 2.50% 2.44 1.45% 2.39 0.89% -0.01% 2021-01-25 2.51 2.51 2.48 2.51 5.02% 0.04% 6.00% 9,794,100 24,575,000 121% 2.51 5.38% 2.44 1.41% 2.41 1.26% 2.37 1.11% -0.23% 2021-01-22 2.40 2.42 2.36 2.39 -0.83% 0.38% 2.05% 5,692,700 13,556,000 70% 2.38 -1.41% 2.40 0.71% 2.38 0.38% 2.34 0.34% -0.39% 2021-01-21 2.36 2.47 2.36 2.41 -2.03% -0.21% 3.26% 16,357,300 39,496,000 198% 2.42 0.54% 2.39 1.27% 2.37 1.33% 2.33 0.86% -0.44% 2021-01-20 2.34 2.46 2.31 2.46 5.13% 2.41% 6.31% 16,309,700 39,179,000 200% 2.40 4.03% 2.36 2.70% 2.34 2.23% 2.31 1.00% -0.54% 2021-01-19 2.25 2.34 2.25 2.34 3.54% 1.34% 2.14% 8,693,500 20,071,000 111% 2.31 1.41% 2.30 0.88% 2.29 -0.09% 2.29 -0.39% -0.63% 2021-01-18 2.28 2.30 2.25 2.26 -0.44% -0.75% -1.74% 3,865,900 8,801,000 43% 2.28 -0.35% 2.28 -0.13% 2.29 0.26% 2.30 -0.91% -0.60% 2021-01-15 2.25 2.32 2.24 2.27 0.89% -0.66% -2.20% 4,673,000 10,677,000 48% 2.29 0.93% 2.28 -0.61% 2.28 -0.04% 2.32 -0.85% -0.47% 2021-01-14 2.26 2.32 2.23 2.25 -0.44% -0.62% -3.89% 4,342,600 9,831,000 40% 2.26 -0.83% 2.29 0.26% 2.28 -0.44% 2.34 -0.55% -0.38% 2021-01-13 2.35 2.35 2.25 2.26 -3.42% -1.01% -3.99% 6,304,000 14,393,000 56% 2.28 -1.25% 2.29 -0.09% 2.29 0.04% 2.35 -1.63% -0.31% 2021-01-12 2.31 2.36 2.22 2.34 4.00% 1.21% -2.21% 9,175,800 21,218,000 69% 2.31 2.66% 2.29 -0.13% 2.29 -0.52% 2.39 -1.24% -0.07% 2021-01-11 2.24 2.28 2.24 2.25 0.00% -0.09% -7.14% 6,477,800 14,586,000 43% 2.25 -1.62% 2.29 -0.17% 2.31 -1.50% 2.42 -0.53% -0.01% 显示更早数据