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、印刷化学原料及化学制品橡胶制造石油加工及炼焦_h塑料制造化学肥料化学纤维制造_h化学农药电子元器件制造家电_h电器机械及器材制造_h水泥制造_h非金属矿物制品_h钢铁_h有色金属_h金属制品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航空航天器制造中药材及中成药加工_h医药制造业_h生物制品其他制造业煤电_h水力发电电力设备煤气供水建筑施工建筑业建筑材料机场运输物流空运_h港口公路运输_h铁路_h航运_h计算机硬件计算机软件计算机应用服务通讯设备_h零售业批发和贸易信托保险_h银行_h证券房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁中航工业本月解禁退市下月解禁次新股资产重组停牌太阳能创新创投安邦概念高校科技上证180令家反腐概念火炬计划国家队救市概念上证50 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

中国中铁( 601390.SH 上证) 板块 ：建筑业   上证50   上证180    所属成分指数: 上证180上证50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 2020-06-04 5.35 5.37 5.28 5.30 -0.75% -0.13% -0.36% 31,127,200 165,190,000 91% 5.31 -1.30% 5.35 0.04% 5.32 0.02% 5.32 -0.34% -0.60% 2020-06-03 5.40 5.43 5.33 5.34 -1.11% -0.69% 0.06% 36,662,400 197,137,000 105% 5.38 0.36% 5.35 0.81% 5.32 0.32% 5.34 -0.28% -0.63% 2020-06-02 5.32 5.40 5.30 5.40 1.50% 0.78% 0.90% 42,287,100 226,592,000 122% 5.36 0.96% 5.31 0.47% 5.30 0.23% 5.35 -0.47% -0.69% 2020-06-01 5.25 5.33 5.25 5.32 1.33% 0.24% -1.06% 36,669,100 194,588,000 108% 5.31 1.11% 5.28 0.15% 5.29 0.04% 5.38 -0.52% -0.68% 2020-05-29 5.27 5.29 5.22 5.25 -0.57% 0.02% -2.87% 41,693,200 218,844,000 123% 5.25 -0.85% 5.27 -0.57% 5.29 -0.60% 5.41 -0.66% -0.64% 2020-05-28 5.26 5.33 5.25 5.28 0.19% -0.26% -2.96% 21,834,400 115,587,000 68% 5.29 0.06% 5.30 -0.04% 5.32 -0.71% 5.44 -0.48% -0.59% 2020-05-27 5.32 5.34 5.26 5.27 -0.75% -0.40% -3.60% 24,131,100 127,680,000 73% 5.29 -0.45% 5.30 -0.49% 5.36 -0.76% 5.47 -0.53% -0.57% 2020-05-26 5.31 5.35 5.28 5.31 0.76% -0.09% -3.38% 32,505,200 172,749,000 97% 5.32 0.25% 5.33 -0.99% 5.40 -1.05% 5.50 -0.83% -0.53% 2020-05-25 5.32 5.35 5.26 5.27 -0.94% -0.60% -4.91% 31,801,300 168,606,000 90% 5.30 -1.16% 5.38 -1.21% 5.46 -0.96% 5.54 -0.98% -0.46% 2020-05-22 5.45 5.46 5.32 5.32 -2.39% -0.82% -4.95% 41,811,700 224,288,000 114% 5.36 -1.87% 5.45 -1.59% 5.51 -0.88% 5.60 -0.89% -0.37% 2020-05-21 5.55 5.55 5.43 5.45 -1.45% -0.29% -3.49% 40,950,400 223,822,000 113% 5.47 -1.32% 5.54 -0.98% 5.56 -0.64% 5.65 -0.67% -0.30% 2020-05-20 5.62 5.62 5.51 5.53 -1.43% -0.16% -2.73% 31,792,000 176,089,000 89% 5.54 -1.58% 5.59 -0.29% 5.59 -0.45% 5.69 -0.92% -0.26% 2020-05-19 5.61 5.69 5.58 5.61 0.54% -0.32% -2.23% 31,630,000 178,027,000 78% 5.63 0.30% 5.61 0.14% 5.62 -0.37% 5.74 -0.37% -0.15% 2020-05-18 5.63 5.65 5.58 5.58 0.36% -0.55% -3.11% 28,861,300 161,929,000 67% 5.61 0.56% 5.60 -0.29% 5.64 -0.83% 5.76 -0.09% -0.09% 2020-05-15 5.61 5.62 5.55 5.56 -0.36% -0.36% -3.54% 25,397,800 141,715,000 58% 5.58 -0.48% 5.62 -0.81% 5.69 -0.61% 5.76 -0.12% -0.08% 2020-05-14 5.66 5.68 5.56 5.58 -1.76% -0.48% -3.31% 30,429,900 170,612,000 67% 5.61 -0.90% 5.66 -1.17% 5.72 -0.57% 5.77 -0.31% -0.07% 2020-05-13 5.65 5.69 5.63 5.68 0.18% 0.39% -1.88% 28,349,500 160,408,000 61% 5.66 -0.75% 5.73 -0.56% 5.75 -0.93% 5.79 -0.10% -0.02% 2020-05-12 5.77 5.78 5.66 5.67 -1.73% -0.54% -2.16% 45,456,500 259,147,000 97% 5.70 -1.72% 5.76 -0.59% 5.81 -0.41% 5.80 -0.19% 0.01% 2020-05-11 5.77 5.88 5.75 5.77 -0.17% -0.53% -0.62% 45,243,700 262,470,000 101% 5.80 0.29% 5.80 -0.77% 5.83 0.22% 5.81 -0.02% 0.03% 2020-05-08 5.81 5.83 5.75 5.78 -0.34% -0.07% -0.46% 41,932,600 242,519,000 92% 5.78 -0.29% 5.84 -0.22% 5.82 0.17% 5.81 -0.17% 0.04% 2020-05-07 5.81 5.85 5.78 5.80 -1.02% -0.02% -0.29% 37,528,000 217,699,000 80% 5.80 -1.49% 5.85 0.36% 5.81 -0.12% 5.82 -0.31% 0.10% 2020-05-06 5.86 5.99 5.83 5.86 0.00% -0.49% 0.43% 78,534,800 462,505,000 150% 5.89 0.91% 5.83 1.20% 5.82 0.62% 5.84 0.19% 0.21% 2020-04-30 5.73 5.89 5.73 5.86 3.17% 0.41% 0.62% 55,931,200 326,403,000 98% 5.84 2.58% 5.76 0.07% 5.78 0.16% 5.82 0.22% 0.29% 2020-04-29 5.71 5.74 5.65 5.68 -0.53% -0.16% -2.25% 33,068,800 188,142,000 58% 5.69 -0.58% 5.76 -0.35% 5.77 -0.38% 5.81 -0.02% 0.33% 2020-04-28 5.85 5.85 5.64 5.71 -2.06% -0.21% -1.75% 40,813,600 233,539,000 71% 5.72 -2.05% 5.78 -0.57% 5.79 -0.55% 5.81 0.03% 0.39% 2020-04-27 5.75 5.88 5.75 5.83 1.22% -0.21% 0.34% 45,267,100 264,449,000 79% 5.84 1.35% 5.81 0.21% 5.83 -0.48% 5.81 0.19% 0.47% 2020-04-24 5.75 5.79 5.71 5.76 -0.69% -0.07% -0.67% 35,464,300 204,418,000 61% 5.76 -0.98% 5.80 -0.60% 5.85 0.05% 5.80 0.12% 0.53% 2020-04-23 5.87 5.90 5.78 5.80 -1.19% -0.36% 0.14% 33,108,100 192,734,000 57% 5.82 0.17% 5.84 -0.65% 5.85 0.33% 5.79 0.04% 0.58% 2020-04-22 5.84 5.87 5.77 5.87 -0.34% 1.02% 1.38% 48,245,300 280,341,000 80% 5.81 -0.87% 5.87 0.22% 5.83 0.16% 5.79 0.09% 0.64% 2020-04-21 5.89 5.92 5.81 5.89 0.00% 0.48% 1.82% 59,370,800 348,010,000 97% 5.86 -0.83% 5.86 0.55% 5.82 0.36% 5.79 0.43% 0.70% 显示更早数据