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农业林业煤炭开采_h石油_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷石油加工及炼焦_h橡胶制造化学肥料化学纤维制造_h塑料制造化学农药化学原料及化学制品电器机械及器材制造_h电子元器件制造家电_h有色金属_h水泥制造_h非金属矿物制品_h钢铁_h金属制品普通机械制造交通运输设备制造_h专用设备制造_h航空航天器制造汽车制造医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备水力发电煤气供水煤电_h建筑材料建筑施工建筑业运输物流机场铁路_h公路运输_h港口空运_h航运_h计算机应用服务计算机软件计算机硬件通讯设备_h零售业批发和贸易保险_h信托银行_h证券房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类资产重组次新股本月解禁退市下月解禁停牌中航工业2月后解禁太阳能火炬计划创新创投国家队救市概念令家反腐概念上证180上证50高校科技安邦概念 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 2020-12-04 6.72 6.77 6.66 6.75 0.90% 0.12% 0.99% 1,761,700 11,877,000 63% 6.74 0.63% 6.72 -0.03% 6.72 0.25% 6.68 0.17% 0.28% 2020-12-03 6.73 6.75 6.67 6.69 -0.74% -0.15% 0.25% 2,384,800 15,978,000 85% 6.70 -0.31% 6.72 -0.10% 6.71 0.15% 6.67 0.14% 0.28% 2020-12-02 6.74 6.75 6.70 6.74 -0.15% 0.28% 1.14% 1,643,700 11,048,000 60% 6.72 -0.27% 6.73 0.31% 6.70 0.21% 6.66 0.17% 0.29% 2020-12-01 6.72 6.78 6.67 6.75 0.60% 0.16% 1.46% 2,953,500 19,903,000 103% 6.74 0.25% 6.71 0.43% 6.68 0.17% 6.65 0.30% 0.31% 2020-11-30 6.65 6.78 6.64 6.71 0.60% -0.18% 1.16% 3,625,700 24,372,000 130% 6.72 0.92% 6.68 0.50% 6.67 0.30% 6.63 0.39% 0.31% 2020-11-27 6.61 6.74 6.61 6.67 0.60% 0.14% 0.95% 3,210,800 21,386,000 122% 6.66 0.60% 6.65 -0.12% 6.65 0.18% 6.61 0.37% 0.30% 2020-11-26 6.60 6.65 6.59 6.63 0.30% 0.14% 0.71% 1,864,900 12,347,000 75% 6.62 -0.35% 6.65 -0.02% 6.64 0.09% 6.58 0.17% 0.26% 2020-11-25 6.68 6.70 6.61 6.61 -0.75% -0.51% 0.58% 2,833,700 18,826,000 117% 6.64 -0.58% 6.65 0.17% 6.63 0.18% 6.57 0.26% 0.24% 2020-11-24 6.68 6.73 6.64 6.66 -0.89% -0.34% 1.60% 2,742,500 18,329,000 121% 6.68 0.57% 6.64 0.44% 6.62 0.46% 6.56 0.37% 0.20% 2020-11-23 6.59 6.77 6.52 6.72 2.28% 1.13% 2.89% 4,973,400 33,047,000 225% 6.65 1.10% 6.61 0.52% 6.59 0.76% 6.53 0.49% 0.17% 2020-11-20 6.56 6.62 6.53 6.57 0.15% -0.05% 1.09% 1,732,100 11,385,000 89% 6.57 0.15% 6.58 0.31% 6.54 0.51% 6.50 0.17% 0.11% 2020-11-19 6.56 6.60 6.53 6.56 0.00% -0.05% 1.11% 1,610,500 10,569,000 84% 6.56 -0.43% 6.56 0.46% 6.51 0.26% 6.49 0.19% 0.07% 2020-11-18 6.53 6.67 6.50 6.56 0.61% -0.47% 1.30% 3,287,900 21,672,000 164% 6.59 1.24% 6.53 1.27% 6.49 0.75% 6.48 0.43% 0.02% 2020-11-17 6.50 6.55 6.47 6.52 0.62% 0.15% 1.12% 2,209,300 14,382,000 121% 6.51 0.98% 6.45 0.47% 6.44 0.16% 6.45 0.26% -0.07% 2020-11-16 6.39 6.49 6.39 6.48 1.25% 0.51% 0.76% 1,873,200 12,077,000 104% 6.45 1.15% 6.42 0.09% 6.43 -0.20% 6.43 0.30% -0.16% 2020-11-13 6.44 6.44 6.33 6.40 -0.62% 0.41% -0.19% 1,826,700 11,643,000 98% 6.37 -1.01% 6.41 -0.61% 6.45 -0.23% 6.41 -0.05% -0.28% 2020-11-12 6.42 6.47 6.41 6.44 0.31% 0.02% 0.39% 1,314,400 8,463,000 68% 6.44 0.06% 6.45 -0.32% 6.46 0.05% 6.42 -0.06% -0.39% 2020-11-11 6.43 6.46 6.41 6.42 -0.31% -0.23% 0.02% 1,466,100 9,435,000 74% 6.44 -0.53% 6.47 -0.05% 6.46 0.12% 6.42 -0.06% -0.55% 2020-11-10 6.53 6.54 6.42 6.44 -1.23% -0.45% 0.26% 2,113,800 13,675,000 105% 6.47 -0.48% 6.48 0.22% 6.45 0.34% 6.42 0.00% -0.55% 2020-11-09 6.43 6.53 6.43 6.52 1.09% 0.31% 1.51% 2,176,900 14,149,000 108% 6.50 0.85% 6.46 0.58% 6.43 0.77% 6.42 -0.05% -0.57% 2020-11-06 6.46 6.51 6.41 6.45 -0.31% 0.08% 0.37% 1,410,300 9,089,000 70% 6.45 0.11% 6.42 0.39% 6.38 0.02% 6.43 -0.26% -0.57% 2020-11-05 6.39 6.49 6.37 6.47 1.41% 0.50% 0.42% 2,721,500 17,521,000 131% 6.44 1.07% 6.40 1.03% 6.38 0.02% 6.44 -0.34% -0.52% 2020-11-04 6.44 6.44 6.33 6.38 -0.16% 0.16% -1.31% 1,265,500 8,061,000 60% 6.37 0.13% 6.33 -0.36% 6.38 -0.30% 6.47 -0.42% -0.46% 2020-11-03 6.30 6.40 6.29 6.39 1.27% 0.44% -1.57% 1,849,000 11,763,000 85% 6.36 1.13% 6.36 -0.44% 6.40 -0.31% 6.49 -0.63% -0.40% 2020-11-02 6.38 6.38 6.22 6.31 -1.10% 0.30% -3.41% 2,278,200 14,333,000 98% 6.29 -1.83% 6.39 -0.93% 6.42 -0.77% 6.53 -0.96% -0.32% 2020-10-30 6.51 6.51 6.32 6.38 -1.85% -0.44% -3.27% 2,799,300 17,938,000 115% 6.41 -1.10% 6.45 -0.39% 6.47 -0.72% 6.60 -1.14% -0.20% 2020-10-29 6.46 6.52 6.41 6.50 0.00% 0.32% -2.58% 1,558,500 10,098,000 56% 6.48 0.16% 6.47 -0.32% 6.51 -0.44% 6.67 -1.62% -0.05% 2020-10-28 6.49 6.56 6.37 6.50 0.62% 0.48% -4.16% 2,086,000 13,495,000 50% 6.47 0.09% 6.49 -0.73% 6.54 -0.65% 6.78 -0.13% 0.29% 2020-10-27 6.57 6.65 6.40 6.46 -1.22% -0.05% -4.87% 2,216,000 14,323,000 53% 6.46 -1.30% 6.54 -0.83% 6.59 -0.92% 6.79 -0.15% 0.28% 2020-10-26 6.56 6.62 6.50 6.54 0.00% -0.12% -3.84% 1,841,700 12,059,000 44% 6.55 -1.00% 6.59 -0.68% 6.65 -0.78% 6.80 -0.02% 0.25% 显示更早数据