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金贵( 002716.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 2.41 2.46 2.39 2.44 -0.81% 0.16% -2.17% 8,395,900 20,452,000 54% 2.44 -1.02% 2.47 -1.91% 2.53 -0.08% 2.49 0.44% 0.09% 2021-02-25 2.50 2.52 2.43 2.46 -0.40% -0.04% -0.93% 9,334,200 22,968,000 60% 2.46 -0.85% 2.51 -1.61% 2.54 0.04% 2.48 0.57% 0.03% 2021-02-24 2.53 2.56 2.42 2.47 -2.37% -0.48% 0.04% 18,846,200 46,772,000 120% 2.48 -3.39% 2.56 -0.27% 2.54 0.00% 2.47 0.20% -0.06% 2021-02-23 2.62 2.63 2.53 2.53 -1.94% -1.52% 2.68% 19,753,000 50,749,000 129% 2.57 -0.77% 2.56 0.83% 2.54 1.12% 2.46 -0.44% -0.08% 2021-02-22 2.51 2.63 2.51 2.58 3.20% -0.35% 4.24% 33,159,800 85,851,000 200% 2.59 4.10% 2.54 3.21% 2.51 2.96% 2.48 0.86% 0.10% 2021-02-19 2.45 2.55 2.42 2.50 2.46% 0.52% 1.87% 13,562,100 33,732,000 84% 2.49 1.10% 2.46 0.98% 2.44 1.63% 2.45 0.08% 0.10% 2021-02-18 2.46 2.48 2.43 2.44 0.41% -0.81% -0.49% 10,767,700 26,484,000 64% 2.46 1.32% 2.44 1.20% 2.40 1.27% 2.45 -0.08% 0.19% 2021-02-10 2.42 2.45 2.39 2.43 1.25% 0.08% -0.98% 9,164,900 22,256,000 54% 2.43 0.00% 2.41 1.65% 2.37 -0.59% 2.45 -0.16% 0.35% 2021-02-09 2.45 2.47 2.39 2.40 0.42% -1.15% -2.36% 15,094,100 36,642,000 85% 2.43 2.45% 2.37 1.89% 2.38 -2.74% 2.46 -0.41% 0.49% 2021-02-08 2.28 2.39 2.28 2.39 4.82% 0.84% -3.16% 12,233,500 28,998,000 63% 2.37 3.63% 2.33 -1.73% 2.45 -0.73% 2.47 -0.12% 0.69% 2021-02-05 2.25 2.33 2.25 2.28 -1.30% -0.31% -7.73% 10,696,500 24,463,000 53% 2.29 -1.34% 2.37 -4.75% 2.47 -0.65% 2.47 -0.16% 0.68% 2021-02-04 2.35 2.38 2.31 2.31 -4.94% -0.35% -6.67% 14,241,300 33,014,000 72% 2.32 -5.04% 2.49 -1.27% 2.48 -0.92% 2.48 -0.40% 0.65% 2021-02-03 2.48 2.50 2.43 2.43 -5.08% -0.45% -2.21% 20,947,100 51,126,000 115% 2.44 -5.57% 2.52 -0.28% 2.50 -0.40% 2.49 0.00% 0.62% 2021-02-02 2.51 2.63 2.50 2.56 2.40% -0.97% 3.02% 33,107,300 85,591,000 208% 2.59 3.94% 2.52 1.86% 2.51 1.00% 2.49 1.35% 0.52% 2021-02-01 2.40 2.55 2.39 2.50 1.63% 0.52% 1.96% 22,506,600 55,965,000 158% 2.49 1.10% 2.48 0.08% 2.49 0.36% 2.45 0.91% 0.25% 2021-01-29 2.51 2.53 2.38 2.46 -1.99% 0.00% 1.23% 18,272,000 44,951,000 135% 2.46 -1.21% 2.48 -0.96% 2.48 0.53% 2.43 0.96% -0.02% 2021-01-28 2.46 2.55 2.44 2.51 1.21% 0.80% 4.28% 10,645,400 26,505,000 85% 2.49 0.20% 2.50 0.64% 2.47 0.45% 2.41 1.52% -0.24% 2021-01-27 2.53 2.57 2.45 2.48 -2.75% -0.20% 4.60% 16,513,200 41,037,000 128% 2.49 -1.15% 2.48 1.14% 2.46 0.74% 2.37 1.28% -0.56% 2021-01-26 2.40 2.55 2.40 2.55 4.94% 1.43% 8.93% 25,398,400 63,856,000 199% 2.51 3.88% 2.46 2.68% 2.44 2.35% 2.34 1.56% -0.86% 2021-01-25 2.41 2.45 2.38 2.43 2.10% 0.41% 5.42% 12,180,500 29,480,000 103% 2.42 2.80% 2.39 0.72% 2.38 1.23% 2.31 -0.22% -1.15% 2021-01-22 2.38 2.42 2.30 2.38 -0.42% 1.10% 3.03% 10,361,100 24,387,000 80% 2.35 -1.88% 2.38 -0.04% 2.35 1.20% 2.31 -0.43% -1.21% 2021-01-21 2.37 2.42 2.36 2.39 0.00% -0.38% 3.02% 8,159,800 19,573,000 64% 2.40 0.93% 2.38 1.41% 2.33 2.33% 2.32 -0.69% -1.17% 2021-01-20 2.35 2.41 2.32 2.39 2.14% 0.55% 2.31% 8,098,600 19,251,000 60% 2.38 0.72% 2.34 1.96% 2.27 0.75% 2.34 -1.02% -1.10% 2021-01-19 2.37 2.41 2.32 2.34 -0.43% -0.85% -0.85% 11,433,700 26,983,000 78% 2.36 2.08% 2.30 3.10% 2.26 0.13% 2.36 -1.38% -0.97% 2021-01-18 2.22 2.35 2.20 2.35 4.91% 1.64% -1.80% 15,765,300 36,455,000 101% 2.31 4.71% 2.23 0.86% 2.25 -1.19% 2.39 -1.81% -0.82% 2021-01-15 2.18 2.25 2.15 2.24 1.36% 1.45% -8.08% 10,558,500 23,313,000 61% 2.21 2.08% 2.21 -1.43% 2.28 -1.60% 2.44 -1.26% -0.61% 2021-01-14 2.23 2.23 2.12 2.21 -0.90% 2.17% -10.45% 16,537,100 35,763,000 92% 2.16 -3.95% 2.24 -3.90% 2.32 -3.14% 2.47 -1.63% -0.62% 2021-01-13 2.36 2.38 2.22 2.23 -4.70% -0.98% -11.12% 18,553,000 41,788,000 111% 2.25 -3.51% 2.33 -3.07% 2.39 -3.04% 2.51 -1.72% -0.51% 2021-01-12 2.35 2.40 2.27 2.34 -1.68% 0.26% -8.34% 12,094,300 28,227,000 76% 2.33 -3.11% 2.41 -2.43% 2.47 -2.38% 2.55 -1.35% -0.34% 2021-01-11 2.47 2.48 2.38 2.38 0.00% -1.20% -8.04% 19,424,100 46,800,000 119% 2.41 -3.25% 2.47 -2.57% 2.53 -2.66% 2.59 -0.84% -0.21% 显示更早数据