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:林业渔业、牧业粮食及饲料加工农业石油_h煤炭开采_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷石油加工及炼焦_h橡胶制造塑料制造化学原料及化学制品化学纤维制造_h化学农药化学肥料电器机械及器材制造_h家电_h电子元器件制造金属制品水泥制造_h非金属矿物制品_h钢铁_h有色金属_h航空航天器制造专用设备制造_h汽车制造交通运输设备制造_h普通机械制造医药制造业_h生物制品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业建筑施工公路运输_h机场航运_h运输物流空运_h港口铁路_h计算机软件计算机硬件计算机应用服务通讯设备_h批发和贸易零售业证券信托保险_h银行_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类退市停牌2月后解禁资产重组中航工业下月解禁本月解禁次新股太阳能高校科技令家反腐概念安邦概念上证50国家队救市概念上证180创新创投火炬计划 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

博威合金( 601137.SH 上证) 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 2020-01-22 11.70 11.78 11.40 11.66 -0.93% 0.62% -0.02% 6,959,900 80,650,000 82% 11.59 -1.56% 11.68 0.23% 11.62 0.22% 11.66 -0.35% 0.30% 2020-01-21 11.70 11.87 11.65 11.77 0.94% -0.02% 0.57% 12,941,200 152,350,000 134% 11.77 1.80% 11.65 1.02% 11.59 0.49% 11.70 0.27% 0.47% 2020-01-20 11.61 11.69 11.43 11.66 0.52% 0.83% -0.10% 5,745,200 66,440,000 61% 11.56 0.89% 11.53 0.39% 11.54 -0.05% 11.67 0.11% 0.50% 2020-01-17 11.61 11.67 11.31 11.60 0.00% 1.20% -0.51% 5,973,600 68,468,000 59% 11.46 -0.86% 11.49 -0.56% 11.54 -0.38% 11.66 0.15% 0.57% 2020-01-16 11.44 11.67 11.39 11.60 1.67% 0.34% -0.36% 8,114,800 93,816,000 81% 11.56 1.31% 11.55 -0.11% 11.59 -0.97% 11.64 0.18% 0.58% 2020-01-15 11.65 11.65 11.28 11.41 -1.98% -0.02% -1.82% 5,970,200 68,130,000 58% 11.41 -2.55% 11.57 -0.68% 11.70 -0.65% 11.62 0.10% 0.61% 2020-01-14 11.67 11.79 11.63 11.64 -0.34% -0.60% 0.27% 4,860,800 56,921,000 49% 11.71 0.86% 11.64 -0.90% 11.78 0.32% 11.61 0.32% 0.63% 2020-01-13 11.52 11.68 11.51 11.68 0.95% 0.60% 0.93% 4,633,600 53,797,000 45% 11.61 -0.18% 11.75 -0.41% 11.74 0.25% 11.57 0.41% 0.65% 2020-01-10 11.73 11.78 11.53 11.57 -3.66% -0.52% 0.39% 12,483,400 145,195,000 114% 11.63 -2.09% 11.80 0.14% 11.71 0.30% 11.53 0.62% 0.67% 2020-01-09 11.87 12.06 11.75 12.01 1.78% 1.10% 4.85% 16,484,400 195,820,000 157% 11.88 0.36% 11.78 1.01% 11.67 1.00% 11.45 1.22% 0.66% 2020-01-08 11.85 12.07 11.72 11.80 2.34% -0.30% 4.28% 19,469,500 230,444,000 193% 11.84 3.10% 11.66 2.02% 11.56 1.57% 11.32 1.31% 0.60% 2020-01-07 11.56 11.67 11.30 11.53 -0.09% 0.44% 3.22% 8,940,700 102,643,000 101% 11.48 -0.28% 11.43 0.46% 11.38 0.50% 11.17 0.59% 0.49% 2020-01-06 11.19 11.80 11.12 11.54 2.40% 0.24% 3.92% 11,513,400 132,543,000 138% 11.51 2.55% 11.38 1.02% 11.32 0.90% 11.11 0.79% 0.45% 2020-01-03 11.29 11.34 11.11 11.27 -0.09% 0.39% 2.29% 6,632,300 74,456,000 84% 11.23 -0.84% 11.27 0.10% 11.22 0.63% 11.02 0.27% 0.38% 2020-01-02 11.37 11.46 11.22 11.28 0.18% -0.36% 2.66% 8,484,600 96,056,000 112% 11.32 0.81% 11.25 0.59% 11.15 0.89% 10.99 0.45% 0.39% 2019-12-31 11.28 11.39 11.10 11.26 -0.79% 0.27% 2.93% 6,385,300 71,705,000 86% 11.23 0.24% 11.19 0.90% 11.05 0.58% 10.94 0.33% 0.41% 2019-12-30 11.05 11.35 10.98 11.35 1.70% 1.31% 4.10% 8,054,900 90,241,000 105% 11.20 0.43% 11.09 0.91% 10.99 0.74% 10.90 0.48% 0.44% 2019-12-27 11.09 11.40 10.89 11.16 0.45% 0.04% 2.85% 11,994,600 133,804,000 159% 11.16 2.08% 10.99 1.22% 10.91 1.02% 10.85 0.69% 0.44% 2019-12-26 11.00 11.15 10.81 11.11 0.00% 1.67% 3.09% 10,903,000 119,151,000 157% 10.93 0.40% 10.86 0.85% 10.80 0.43% 10.78 0.51% 0.42% 2019-12-25 10.63 11.15 10.56 11.11 4.32% 2.07% 3.62% 13,114,500 142,756,000 199% 10.89 2.95% 10.77 1.40% 10.75 0.35% 10.72 0.58% 0.42% 2019-12-24 10.51 10.72 10.37 10.65 2.01% 0.73% -0.09% 4,128,600 43,651,000 69% 10.57 -0.32% 10.62 -0.63% 10.72 -0.47% 10.66 0.22% 0.39% 2019-12-23 10.53 10.76 10.44 10.44 -0.38% -1.57% -1.85% 5,004,200 53,079,000 80% 10.61 -0.52% 10.68 -0.94% 10.77 -0.06% 10.64 0.16% 0.41% 2019-12-20 10.83 10.88 10.47 10.48 -3.14% -1.71% -1.32% 5,043,400 53,771,000 73% 10.66 -1.21% 10.78 -0.43% 10.77 0.19% 10.62 0.11% 0.50% 2019-12-19 10.78 10.93 10.72 10.82 -0.09% 0.25% 2.00% 4,472,100 48,269,000 58% 10.79 -0.67% 10.83 0.36% 10.75 0.53% 10.61 0.40% 0.70% 2019-12-18 10.97 10.98 10.76 10.83 -0.18% -0.33% 2.50% 6,971,200 75,749,000 92% 10.87 0.40% 10.79 0.81% 10.70 0.73% 10.57 0.62% 0.67% 2019-12-17 10.80 10.93 10.70 10.85 0.74% 0.25% 3.32% 8,961,800 96,995,000 123% 10.82 1.40% 10.71 1.25% 10.62 1.01% 10.50 0.63% 0.58% 2019-12-16 10.58 10.77 10.48 10.77 1.89% 0.90% 3.21% 6,758,200 72,140,000 102% 10.67 1.32% 10.57 0.76% 10.51 0.23% 10.44 0.49% 0.48% 2019-12-13 10.64 10.64 10.47 10.57 0.19% 0.33% 1.79% 5,033,300 53,028,000 80% 10.54 0.30% 10.49 0.42% 10.49 -0.17% 10.38 0.50% 0.43% 2019-12-12 10.38 10.62 10.31 10.55 1.44% 0.44% 2.11% 7,270,100 76,366,000 120% 10.50 0.61% 10.45 -0.24% 10.51 0.44% 10.33 0.52% 0.37% 2019-12-11 10.49 10.60 10.29 10.40 0.00% -0.38% 1.18% 5,559,200 58,036,000 98% 10.44 0.40% 10.47 -0.42% 10.46 0.52% 10.28 0.29% 0.32% 显示更早数据