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:粮食及饲料加工渔业、牧业农业林业石油_h煤炭开采_h酒类_h食品饮料服装纺织业木材、家具造纸、印刷化学肥料化学纤维制造_h化学原料及化学制品塑料制造石油加工及炼焦_h橡胶制造化学农药电器机械及器材制造_h家电_h电子元器件制造钢铁_h水泥制造_h金属制品有色金属_h非金属矿物制品_h航空航天器制造汽车制造普通机械制造交通运输设备制造_h专用设备制造_h中药材及中成药加工_h生物制品医药制造业_h其他制造业煤气供水煤电_h电力设备水力发电建筑业建筑施工建筑材料机场公路运输_h运输物流铁路_h港口空运_h航运_h通讯设备_h计算机软件计算机硬件计算机应用服务零售业批发和贸易银行_h证券保险_h信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁次新股退市资产重组中航工业停牌下月解禁本月解禁太阳能安邦概念创新创投高校科技国家队救市概念令家反腐概念火炬计划上证50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

航发控制( 000738.SZ 深证) 板块 ：交通运输设备制造_h   中航工业    所属成分指数: 沪深300 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 2019-07-23 14.19 14.50 14.07 14.50 2.40% 1.24% -1.13% 7,760,800 111,158,000 46% 14.32 0.76% 14.42 -0.37% 14.50 -0.65% 14.67 0.37% 0.15% 2019-07-22 14.65 14.65 14.03 14.16 -3.54% -0.39% -3.09% 12,641,100 179,699,000 69% 14.22 -3.35% 14.47 -1.20% 14.60 -1.17% 14.61 0.47% 0.11% 2019-07-19 14.57 15.00 14.45 14.68 1.24% -0.19% 0.94% 11,351,200 166,954,000 58% 14.71 1.27% 14.65 -0.30% 14.77 -0.04% 14.54 -0.35% 0.03% 2019-07-18 14.36 14.65 14.34 14.50 -0.41% -0.17% -0.65% 10,354,600 150,392,000 45% 14.52 -1.14% 14.69 -0.96% 14.78 0.13% 14.60 -0.74% 0.18% 2019-07-17 14.68 14.91 14.51 14.56 -1.09% -0.90% -0.97% 12,927,900 189,935,000 47% 14.69 -0.79% 14.83 -0.05% 14.76 0.05% 14.70 0.19% 0.72% 2019-07-16 14.97 15.03 14.66 14.72 -1.80% -0.60% 0.31% 14,725,300 218,063,000 55% 14.81 -0.82% 14.84 0.58% 14.75 0.88% 14.68 0.22% 0.74% 2019-07-15 14.64 15.17 14.57 14.99 1.56% 0.40% 2.37% 22,270,700 332,523,000 87% 14.93 1.17% 14.76 0.53% 14.62 1.43% 14.64 0.38% 0.76% 2019-07-12 14.56 14.95 14.41 14.76 1.37% 0.01% 1.19% 18,208,800 268,719,000 75% 14.76 1.50% 14.68 1.26% 14.41 -0.58% 14.59 0.30% 0.75% 2019-07-11 14.60 14.77 14.30 14.56 -1.42% 0.14% 0.11% 18,152,900 263,951,000 77% 14.54 -1.16% 14.50 1.25% 14.50 -1.23% 14.54 0.24% 0.72% 2019-07-10 14.13 15.29 13.92 14.77 4.16% 0.41% 1.80% 35,136,800 516,861,000 158% 14.71 4.15% 14.32 -0.63% 14.68 0.37% 14.51 0.40% 0.73% 2019-07-09 13.90 14.35 13.80 14.18 2.01% 0.40% -1.88% 22,409,800 316,513,000 112% 14.12 0.82% 14.41 -2.44% 14.62 -0.25% 14.45 -0.04% 0.70% 2019-07-08 14.36 14.40 13.70 13.90 -6.08% -0.78% -3.85% 30,679,400 429,782,000 163% 14.01 -5.87% 14.77 -0.95% 14.66 -0.70% 14.46 -0.29% 0.74% 2019-07-05 15.10 15.20 14.65 14.80 -3.20% -0.55% 2.08% 39,350,200 585,614,000 252% 14.88 -1.44% 14.91 0.65% 14.76 0.97% 14.50 1.17% 0.81% 2019-07-04 13.83 15.29 13.83 15.29 10.00% 1.26% 6.69% 56,650,000 855,391,000 465% 15.10 9.18% 14.81 7.23% 14.62 6.36% 14.33 4.64% 0.74% 2019-07-03 13.74 13.98 13.66 13.90 0.72% 0.50% 1.49% 8,892,600 122,993,000 114% 13.83 -0.44% 13.82 0.75% 13.75 0.17% 13.70 0.36% 0.28% 2019-07-02 13.93 14.04 13.76 13.80 -0.14% -0.66% 1.12% 8,031,700 111,579,000 107% 13.89 1.27% 13.71 0.32% 13.73 0.29% 13.65 0.40% 0.23% 2019-07-01 13.62 13.84 13.55 13.82 3.13% 0.74% 1.67% 7,950,900 109,069,000 112% 13.72 1.90% 13.67 0.02% 13.69 0.07% 13.59 0.33% 0.13% 2019-06-28 13.67 13.68 13.35 13.40 -2.19% -0.46% -1.09% 6,013,500 80,956,000 87% 13.46 -1.83% 13.67 -0.47% 13.68 -0.22% 13.55 -0.01% 0.03% 除权分界线,2019年06月28日,10股派0.400元(以下数据已经复权) 2019-06-27 13.78 13.88 13.61 13.70 -0.58% -0.09% 1.11% 9,996,400 137,482,000 147% 13.71 0.21% 13.73 0.23% 13.71 0.48% 13.55 0.30% 0.01% 2019-06-26 13.58 13.80 13.47 13.78 1.40% 0.69% 2.01% 5,575,300 76,523,000 90% 13.69 0.15% 13.70 0.11% 13.64 0.50% 13.51 0.16% -0.06% 2019-06-25 13.66 13.94 13.46 13.59 -0.73% -0.54% 0.76% 8,277,200 113,427,000 137% 13.66 0.23% 13.68 0.62% 13.57 0.60% 13.49 0.30% -0.12% 2019-06-24 13.67 13.79 13.51 13.69 0.15% 0.42% 1.81% 9,132,400 124,869,000 159% 13.63 0.02% 13.60 0.89% 13.49 0.85% 13.45 0.42% -0.19% 2019-06-21 13.46 13.72 13.46 13.67 1.56% 0.29% 2.08% 7,822,400 106,929,000 153% 13.63 1.88% 13.48 1.28% 13.38 0.42% 13.39 0.52% -0.25% 2019-06-20 13.22 13.51 13.14 13.46 1.43% 0.61% 1.04% 6,982,700 93,695,000 144% 13.38 0.80% 13.31 0.84% 13.32 0.11% 13.32 0.05% -0.38% 2019-06-19 13.23 13.34 13.18 13.27 1.61% -0.02% -0.34% 6,554,700 87,256,000 145% 13.27 1.94% 13.20 -0.63% 13.31 -0.24% 13.32 -0.14% -0.42% 2019-06-18 13.10 13.10 12.97 13.06 -0.08% 0.31% -2.05% 3,218,000 42,024,000 69% 13.02 -0.54% 13.28 -0.60% 13.34 -0.34% 13.33 -0.66% -0.46% 2019-06-17 13.24 13.24 13.00 13.07 -0.91% -0.15% -2.62% 4,471,300 58,703,000 92% 13.09 -2.64% 13.36 -0.77% 13.39 -0.17% 13.42 -0.62% -0.39% 2019-06-14 13.41 13.62 13.19 13.19 -1.57% -1.89% -2.33% 6,835,200 92,164,000 141% 13.44 0.52% 13.46 0.31% 13.41 0.65% 13.51 -0.24% -0.33% 2019-06-13 13.35 13.43 13.32 13.40 0.37% 0.19% -1.02% 3,507,200 47,047,000 76% 13.37 -0.45% 13.42 0.42% 13.32 -0.02% 13.54 -0.40% -0.33% 2019-06-12 13.53 13.53 13.34 13.35 0.00% -0.63% -1.78% 4,504,200 60,691,000 96% 13.43 0.67% 13.37 0.94% 13.32 -0.04% 13.59 -0.40% -0.30% 显示更早数据