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、牧业粮食及饲料加工林业农业煤炭开采_h石油_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷化学农药化学肥料化学纤维制造_h化学原料及化学制品石油加工及炼焦_h橡胶制造塑料制造电子元器件制造家电_h电器机械及器材制造_h金属制品有色金属_h非金属矿物制品_h钢铁_h水泥制造_h交通运输设备制造_h汽车制造航空航天器制造普通机械制造专用设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电煤电_h煤气供水电力设备建筑材料建筑业建筑施工运输物流空运_h港口铁路_h公路运输_h航运_h机场计算机硬件计算机软件计算机应用服务通讯设备_h批发和贸易零售业保险_h银行_h信托证券房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类次新股本月解禁下月解禁资产重组中航工业退市停牌2月后解禁太阳能创新创投令家反腐概念安邦概念上证180国家队救市概念高校科技上证50火炬计划 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

彩讯股份( 300634.SZ 深证) 板块 ：次新股    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 2020-01-17 21.68 21.68 19.85 19.99 1.42% -5.09% 0.38% 11,260,900 237,171,000 214% 21.06 5.86% 20.56 2.78% 20.31 1.75% 19.92 1.86% 1.02% 2020-01-16 20.44 20.44 19.70 19.71 -3.24% -0.93% 0.81% 4,497,400 89,479,000 94% 19.90 -1.27% 20.00 0.07% 19.96 0.47% 19.55 0.61% 0.90% 2020-01-15 19.94 20.57 19.70 20.37 2.88% 1.08% 4.83% 6,810,600 137,248,000 145% 20.15 1.36% 19.99 0.40% 19.86 1.02% 19.43 1.04% 0.95% 2020-01-14 19.93 20.17 19.70 19.80 -1.05% -0.41% 2.95% 4,732,500 94,089,000 109% 19.88 -0.20% 19.91 0.75% 19.66 0.78% 19.23 0.79% 0.85% 2020-01-13 20.14 20.29 19.50 20.01 -3.15% 0.45% 4.86% 9,437,100 188,000,000 237% 19.92 0.07% 19.76 1.86% 19.51 1.86% 19.08 1.62% 0.78% 2020-01-10 18.77 20.66 18.77 20.66 10.01% 3.78% 10.02% 8,124,400 161,742,000 253% 19.91 6.75% 19.40 4.22% 19.16 2.86% 18.78 2.17% 0.65% 2020-01-09 18.54 18.78 18.41 18.78 2.62% 0.70% 2.18% 2,457,900 45,840,000 90% 18.65 0.77% 18.61 0.25% 18.62 -0.08% 18.38 0.44% 0.46% 2020-01-08 18.71 18.87 18.30 18.30 -3.23% -1.12% 0.01% 2,572,400 47,609,000 96% 18.51 -0.90% 18.57 -0.43% 18.64 0.49% 18.30 0.50% 0.43% 2020-01-07 18.54 18.91 18.37 18.91 2.60% 1.25% 3.86% 2,872,300 53,644,000 112% 18.68 0.90% 18.65 -0.05% 18.55 0.79% 18.21 0.74% 0.40% 2020-01-06 18.50 18.76 18.17 18.43 -0.38% -0.43% 1.97% 2,861,800 52,973,000 114% 18.51 -1.16% 18.66 0.71% 18.40 0.52% 18.07 0.40% 0.34% 2020-01-03 18.80 19.23 18.41 18.50 -1.60% -1.21% 2.77% 3,890,700 72,860,000 162% 18.73 0.23% 18.52 1.60% 18.31 1.13% 18.00 0.72% 0.34% 2020-01-02 18.35 18.93 18.27 18.80 4.10% 0.62% 5.19% 4,932,100 92,158,000 220% 18.69 4.29% 18.23 2.76% 18.10 2.22% 17.87 1.03% 0.31% 2019-12-31 17.73 18.08 17.47 18.06 2.56% 0.80% 2.09% 2,609,100 46,746,000 123% 17.92 2.75% 17.74 0.52% 17.71 0.81% 17.69 0.08% 0.27% 2019-12-30 17.50 17.66 17.15 17.61 -0.06% 0.99% -0.38% 1,775,200 30,954,000 78% 17.44 -2.00% 17.65 -0.24% 17.57 0.22% 17.68 0.08% 0.35% 2019-12-27 17.78 17.97 17.56 17.62 -1.23% -0.97% -0.24% 1,873,200 33,329,000 79% 17.79 0.43% 17.69 0.95% 17.53 -0.05% 17.66 0.30% 0.40% 2019-12-26 17.59 17.90 17.52 17.84 1.08% 0.69% 1.31% 1,697,200 30,070,000 70% 17.72 0.81% 17.53 0.79% 17.54 -0.32% 17.61 0.30% 0.42% 2019-12-25 17.35 17.73 17.35 17.65 1.15% 0.43% 0.52% 1,879,400 33,030,000 76% 17.58 1.55% 17.39 -0.48% 17.59 -0.48% 17.56 0.20% 0.44% 2019-12-24 17.10 17.45 17.00 17.45 2.35% 0.83% -0.42% 1,850,600 32,026,000 74% 17.31 -0.02% 17.47 -1.15% 17.68 -0.43% 17.52 0.15% 0.45% 2019-12-23 17.57 17.59 17.01 17.05 -2.96% -1.50% -2.55% 2,300,600 39,824,000 91% 17.31 -2.79% 17.68 -1.16% 17.75 -0.01% 17.50 0.12% 0.45% 2019-12-20 17.99 18.09 17.57 17.57 -2.33% -1.33% 0.54% 2,083,600 37,100,000 85% 17.81 -0.63% 17.89 0.15% 17.76 0.53% 17.48 0.37% 0.43% 2019-12-19 17.89 18.13 17.73 17.99 0.90% 0.40% 3.33% 2,388,700 42,801,000 102% 17.92 0.03% 17.86 0.87% 17.66 0.74% 17.41 0.50% 0.35% 2019-12-18 17.80 18.13 17.77 17.83 -0.28% -0.46% 2.92% 2,967,800 53,162,000 133% 17.91 0.82% 17.70 1.10% 17.53 0.85% 17.32 0.63% 0.26% 2019-12-17 17.67 18.07 17.53 17.88 1.65% 0.63% 3.86% 3,457,700 61,437,000 170% 17.77 1.83% 17.51 1.35% 17.38 1.05% 17.22 0.81% 0.13% 2019-12-16 17.29 17.63 17.21 17.59 2.09% 0.81% 3.01% 3,290,500 57,417,000 180% 17.45 1.37% 17.28 0.83% 17.20 0.63% 17.08 0.61% -0.02% 2019-12-13 17.06 17.44 17.06 17.23 1.23% 0.10% 1.52% 2,296,900 39,536,000 142% 17.21 0.78% 17.14 0.40% 17.10 0.35% 16.97 0.50% -0.13% 2019-12-12 17.04 17.25 16.84 17.02 0.35% -0.35% 0.78% 2,078,100 35,493,000 134% 17.08 -0.15% 17.07 0.05% 17.04 0.24% 16.89 0.45% -0.23% 2019-12-11 17.15 17.40 16.93 16.96 -1.11% -0.85% 0.88% 1,845,800 31,572,000 124% 17.11 0.46% 17.06 0.35% 17.00 0.33% 16.81 0.30% -0.34% 2019-12-10 17.05 17.20 16.90 17.15 0.12% 0.73% 2.32% 2,148,700 36,583,000 148% 17.03 -0.16% 17.00 0.34% 16.94 0.47% 16.76 0.17% -0.40% 2019-12-09 16.88 17.26 16.88 17.13 0.94% 0.45% 2.37% 2,150,700 36,679,000 159% 17.05 1.04% 16.94 0.71% 16.86 0.69% 16.73 -0.02% -0.43% 2019-12-06 16.90 16.97 16.76 16.97 0.00% 0.54% 1.39% 1,419,800 23,965,000 105% 16.88 0.30% 16.82 0.57% 16.75 0.58% 16.74 -0.47% -0.46% 显示更早数据