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:农业渔业、牧业粮食及饲料加工林业煤炭开采_h石油_h食品酒类_h饮料纺织业服装木材、家具造纸、印刷化学肥料化学原料及化学制品塑料制造橡胶制造化学纤维制造_h化学农药石油加工及炼焦_h家电_h电器机械及器材制造_h电子元器件制造有色金属_h钢铁_h水泥制造_h非金属矿物制品_h金属制品专用设备制造_h汽车制造交通运输设备制造_h航空航天器制造普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业水力发电煤气供水电力设备煤电_h建筑业建筑施工建筑材料机场铁路_h航运_h运输物流空运_h公路运输_h港口计算机硬件计算机软件计算机应用服务通讯设备_h零售业批发和贸易证券信托银行_h保险_h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2月后解禁下月解禁退市停牌中航工业次新股本月解禁资产重组太阳能创新创投高校科技令家反腐概念国家队救市概念火炬计划上证50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

重庆钢铁( 601005.SH 上证) 板块 ：钢铁_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 2019-03-22 2.30 2.30 2.25 2.29 -0.43% 0.62% 0.22% 36,729,700 83,580,000 74% 2.28 -1.00% 2.29 -0.44% 2.29 0.18% 2.29 -0.18% 0.10% 2019-03-21 2.28 2.31 2.28 2.30 0.44% 0.04% 0.48% 42,694,500 98,154,000 79% 2.30 0.66% 2.30 0.00% 2.29 0.35% 2.29 -0.61% 0.18% 2019-03-20 2.29 2.31 2.26 2.29 -0.43% 0.26% -0.56% 36,434,300 83,225,000 59% 2.28 -0.95% 2.30 0.35% 2.28 -0.09% 2.30 -0.22% 0.37% 2019-03-19 2.33 2.34 2.29 2.30 -1.29% -0.26% -0.35% 46,315,300 106,784,000 64% 2.31 0.30% 2.29 0.66% 2.28 -0.04% 2.31 0.22% 0.57% 2019-03-18 2.27 2.34 2.26 2.33 3.10% 1.35% 1.17% 61,612,400 141,645,000 85% 2.30 2.09% 2.27 0.09% 2.29 0.35% 2.30 0.26% 0.60% 2019-03-15 2.24 2.28 2.23 2.26 0.89% 0.36% -1.61% 39,501,600 88,976,000 53% 2.25 -0.40% 2.27 -0.66% 2.28 -0.48% 2.30 0.17% 0.65% 2019-03-14 2.25 2.30 2.21 2.24 -1.32% -0.93% -2.31% 56,726,000 128,278,000 76% 2.26 -1.48% 2.29 -0.04% 2.29 -1.25% 2.29 0.09% 0.68% 2019-03-13 2.30 2.33 2.26 2.27 -1.30% -1.09% -0.92% 62,564,600 143,565,000 88% 2.30 -0.35% 2.29 -0.22% 2.32 -0.26% 2.29 0.26% 0.71% 2019-03-12 2.29 2.33 2.27 2.30 0.88% -0.13% 0.66% 59,435,000 136,895,000 84% 2.30 1.86% 2.29 -1.38% 2.32 0.35% 2.29 0.35% 0.79% 2019-03-11 2.22 2.28 2.21 2.28 2.24% 0.84% 0.13% 46,003,700 104,010,000 60% 2.26 -1.87% 2.33 -0.39% 2.32 0.30% 2.28 0.66% 0.97% 2019-03-08 2.36 2.36 2.22 2.23 -6.30% -3.21% -1.41% 87,294,800 201,111,000 111% 2.30 -2.70% 2.33 0.30% 2.31 0.52% 2.26 0.58% 1.00% 2019-03-07 2.35 2.42 2.31 2.38 0.00% 0.51% 5.82% 113,212,700 268,128,000 161% 2.37 1.81% 2.33 1.93% 2.30 1.46% 2.25 1.35% 0.96% 2019-03-06 2.24 2.42 2.22 2.38 6.25% 2.32% 7.26% 142,901,000 332,443,000 229% 2.33 4.54% 2.28 2.84% 2.26 1.94% 2.22 1.74% 0.84% 2019-03-05 2.23 2.25 2.21 2.24 0.00% 0.67% 2.71% 46,395,600 103,249,000 87% 2.23 -0.36% 2.22 0.23% 2.22 -0.27% 2.18 0.51% 0.69% 2019-03-04 2.22 2.27 2.20 2.24 1.36% 0.31% 3.23% 71,088,800 158,775,000 139% 2.23 1.82% 2.22 0.14% 2.23 1.23% 2.17 0.79% 0.65% 2019-03-01 2.20 2.22 2.17 2.21 0.45% 0.78% 2.65% 45,268,400 99,273,000 94% 2.19 -0.68% 2.21 -0.81% 2.20 0.60% 2.15 0.42% 0.59% 2019-02-28 2.23 2.24 2.18 2.20 -0.45% -0.36% 2.61% 36,142,500 79,804,000 80% 2.21 -0.94% 2.23 1.46% 2.19 0.74% 2.14 0.47% 0.56% 2019-02-27 2.23 2.28 2.19 2.21 -0.90% -0.85% 3.56% 63,376,700 141,258,000 147% 2.23 -0.45% 2.20 1.34% 2.17 1.26% 2.13 0.99% 0.53% 2019-02-26 2.17 2.34 2.14 2.23 2.76% -0.40% 5.54% 108,183,500 242,189,000 270% 2.24 5.66% 2.17 3.78% 2.14 3.08% 2.11 2.23% 0.45% 2019-02-25 2.07 2.17 2.07 2.17 4.83% 2.41% 4.98% 80,256,800 170,094,000 240% 2.12 3.32% 2.09 2.00% 2.08 1.22% 2.07 0.88% 0.23% 2019-02-22 2.04 2.07 2.03 2.07 1.47% 0.93% 1.02% 29,397,200 60,304,000 102% 2.05 0.15% 2.05 -0.20% 2.05 0.10% 2.05 0.20% 0.12% 2019-02-21 2.05 2.07 2.03 2.04 -0.49% -0.39% -0.24% 30,456,800 62,372,000 109% 2.05 -0.05% 2.05 -0.15% 2.05 -0.05% 2.05 0.15% 0.06% 2019-02-20 2.05 2.07 2.04 2.05 0.00% 0.05% 0.39% 29,238,100 59,913,000 110% 2.05 -0.63% 2.06 0.05% 2.05 -0.05% 2.04 0.25% 0.04% 2019-02-19 2.06 2.08 2.04 2.05 -0.97% -0.58% 0.64% 31,740,900 65,438,000 123% 2.06 0.24% 2.06 0.20% 2.05 0.24% 2.04 0.15% -0.01% 2019-02-18 2.04 2.07 2.03 2.07 1.97% 0.63% 1.77% 31,565,300 64,931,000 120% 2.06 0.78% 2.05 0.05% 2.05 0.25% 2.03 0.20% -0.02% 2019-02-15 2.05 2.06 2.03 2.03 -0.98% -0.54% 0.00% 21,265,200 43,398,000 87% 2.04 -0.54% 2.05 0.10% 2.04 0.29% 2.03 0.10% -0.04% 2019-02-14 2.07 2.07 2.04 2.05 -1.44% -0.10% 1.08% 24,661,500 50,606,000 106% 2.05 -0.05% 2.05 0.25% 2.04 0.39% 2.03 0.15% -0.05% 2019-02-13 2.04 2.08 2.03 2.08 1.96% 1.32% 2.72% 36,898,300 75,767,000 166% 2.05 0.84% 2.04 0.84% 2.03 0.69% 2.03 0.25% -0.07% 2019-02-12 2.04 2.05 2.02 2.04 -0.49% 0.20% 0.99% 26,510,800 53,989,000 133% 2.04 0.05% 2.03 0.65% 2.02 0.00% 2.02 -0.05% -0.08% 2019-02-11 2.02 2.05 2.02 2.05 0.00% 0.74% 1.43% 24,929,600 50,735,000 131% 2.04 1.65% 2.01 0.70% 2.02 0.20% 2.02 -0.20% -0.05% 显示更早数据