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:农业林业渔业、牧业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷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化学原料及化学制品化学肥料电器机械及器材制造_h家电_h电子元器件制造水泥制造_h有色金属_h非金属矿物制品_h金属制品钢铁_h普通机械制造汽车制造专用设备制造_h交通运输设备制造_h航空航天器制造生物制品中药材及中成药加工_h医药制造业_h其他制造业煤电_h水力发电电力设备煤气供水建筑材料建筑施工建筑业铁路_h航运_h公路运输_h港口机场空运_h运输物流通讯设备_h计算机软件计算机应用服务计算机硬件零售业批发和贸易银行_h证券保险_h信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类退市中航工业资产重组次新股本月解禁2月后解禁下月解禁停牌太阳能国家队救市概念上证50火炬计划上证180安邦概念令家反腐概念创新创投高校科技 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

亚通股份( 600692.SH 上证) 板块 ：航运_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 2020-06-03 7.23 7.30 7.11 7.16 -1.24% -0.33% 0.38% 11,639,500 83,623,000 70% 7.18 -1.18% 7.20 0.60% 7.13 -0.08% 7.13 0.18% 0.51% 2020-06-02 7.12 7.43 7.09 7.25 1.68% -0.28% 1.83% 17,792,100 129,348,000 104% 7.27 2.52% 7.15 1.42% 7.14 0.11% 7.12 0.42% 0.60% 2020-06-01 6.99 7.16 6.99 7.13 2.59% 0.55% 0.56% 11,582,200 82,132,000 67% 7.09 0.88% 7.05 -0.63% 7.13 0.41% 7.09 0.27% 0.66% 2020-05-29 6.96 7.16 6.89 6.95 -0.29% -1.12% -1.71% 11,377,800 79,972,000 63% 7.03 -0.16% 7.10 -0.85% 7.10 -0.39% 7.07 0.20% 0.78% 2020-05-28 7.10 7.20 6.91 6.97 -2.38% -0.99% -1.23% 14,690,100 103,420,000 82% 7.04 -2.15% 7.16 0.38% 7.13 -0.04% 7.06 0.24% 0.84% 2020-05-27 7.33 7.35 7.09 7.14 -2.19% -0.76% 1.42% 16,522,700 118,888,000 93% 7.20 0.00% 7.13 -0.03% 7.13 0.37% 7.04 0.49% 0.88% 2020-05-26 6.80 7.40 6.75 7.30 7.20% 1.46% 4.20% 29,362,100 211,266,000 170% 7.20 4.03% 7.13 0.73% 7.11 0.79% 7.01 1.04% 0.88% 2020-05-25 6.97 7.12 6.75 6.81 -3.27% -1.53% -1.79% 13,836,900 95,694,000 82% 6.92 -3.70% 7.08 -0.38% 7.05 0.13% 6.93 0.46% 0.82% 2020-05-22 6.94 7.54 6.90 7.04 2.03% -1.98% 2.00% 24,373,800 175,047,000 152% 7.18 1.60% 7.11 1.18% 7.04 1.11% 6.90 1.05% 0.80% 2020-05-21 7.13 7.26 6.86 6.90 -3.36% -2.39% 1.02% 15,522,300 109,722,000 107% 7.07 0.38% 7.03 0.80% 6.97 0.56% 6.83 0.75% 0.70% 2020-05-20 6.92 7.21 6.83 7.14 2.73% 1.39% 5.33% 18,041,400 127,051,000 132% 7.04 1.19% 6.97 1.04% 6.93 0.82% 6.78 1.10% 0.62% 2020-05-19 6.86 7.06 6.83 6.95 -1.70% -0.13% 3.65% 15,284,700 106,367,000 118% 6.96 0.71% 6.90 0.36% 6.87 0.94% 6.71 1.01% 0.52% 2020-05-18 6.70 7.18 6.61 7.07 4.74% 2.32% 6.51% 19,397,200 134,029,000 156% 6.91 1.96% 6.87 0.79% 6.81 1.19% 6.64 1.45% 0.39% 2020-05-15 6.83 6.86 6.70 6.75 -1.03% -0.40% 3.16% 9,851,500 66,763,000 84% 6.78 -1.53% 6.82 0.68% 6.73 0.64% 6.54 0.82% 0.21% 2020-05-14 6.69 7.02 6.66 6.82 1.04% -0.90% 5.08% 19,208,800 132,192,000 157% 6.88 2.00% 6.77 1.87% 6.68 1.63% 6.49 0.67% 0.10% 2020-05-13 6.69 6.84 6.68 6.75 -0.15% 0.04% 4.70% 11,509,400 77,659,000 92% 6.75 1.00% 6.65 1.17% 6.58 1.25% 6.45 0.47% 0.04% 2020-05-12 6.51 6.85 6.43 6.76 2.89% 1.20% 5.35% 19,862,500 132,680,000 157% 6.68 2.55% 6.57 2.13% 6.50 2.07% 6.42 0.42% -0.45% 2020-05-11 6.40 6.63 6.37 6.57 2.50% 0.86% 2.82% 13,320,300 86,771,000 104% 6.51 2.10% 6.43 1.47% 6.36 1.79% 6.39 0.22% -0.58% 2020-05-08 6.33 6.42 6.32 6.41 0.94% 0.47% 0.53% 7,431,400 47,411,000 58% 6.38 0.58% 6.34 0.88% 6.25 -0.02% 6.38 0.08% -0.61% 2020-05-07 6.34 6.42 6.29 6.35 -0.47% 0.11% -0.33% 7,419,400 47,062,000 58% 6.34 0.46% 6.29 1.39% 6.25 -1.36% 6.37 0.00% -0.60% 2020-05-06 6.40 6.40 6.10 6.38 1.75% 1.05% 0.14% 10,851,000 68,508,000 82% 6.31 1.64% 6.20 -0.29% 6.34 -0.25% 6.37 0.03% -0.59% 2020-04-30 6.08 6.30 6.08 6.27 3.13% 0.93% -1.55% 9,767,500 60,676,000 71% 6.21 2.22% 6.22 -2.34% 6.35 -0.83% 6.37 -0.22% -0.58% 2020-04-29 6.16 6.16 5.98 6.08 -2.25% 0.05% -4.75% 11,006,500 66,881,000 78% 6.08 -3.59% 6.37 -1.13% 6.41 -0.65% 6.38 -0.41% -0.52% 2020-04-28 6.51 6.57 6.11 6.22 -6.89% -1.32% -2.95% 19,009,000 119,813,000 137% 6.30 -4.27% 6.44 -1.18% 6.45 -0.37% 6.41 -0.22% -0.45% 2020-04-27 6.38 6.77 6.32 6.68 5.03% 1.46% 4.00% 20,356,800 134,028,000 157% 6.58 2.67% 6.52 1.05% 6.47 0.97% 6.42 0.02% -0.39% 2020-04-24 6.48 6.56 6.29 6.36 -2.90% -0.83% -0.97% 12,144,800 77,888,000 81% 6.41 -1.51% 6.45 0.30% 6.41 0.38% 6.42 -4.39% -0.40% 2020-04-23 6.39 6.70 6.32 6.55 1.87% 0.60% -2.49% 18,555,400 120,806,000 93% 6.51 2.09% 6.43 1.34% 6.39 0.66% 6.72 -0.92% 0.34% 2020-04-22 6.28 6.47 6.23 6.43 2.06% 0.82% -5.15% 10,123,300 64,569,000 45% 6.38 1.35% 6.35 0.40% 6.35 -0.13% 6.78 -0.04% 0.52% 2020-04-21 6.40 6.40 6.25 6.30 -2.02% 0.11% -7.11% 7,170,900 45,129,000 28% 6.29 -0.87% 6.32 -0.41% 6.35 -0.25% 6.78 0.19% 0.56% 2020-04-20 6.28 6.43 6.23 6.43 0.00% 1.29% -5.01% 11,515,900 73,103,000 43% 6.35 0.59% 6.35 -0.31% 6.37 -0.93% 6.77 0.10% 0.50% 显示更早数据