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:粮食及饲料加工农业渔业、牧业林业石油_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塑料制造化学原料及化学制品化学纤维制造_h化学肥料化学农药橡胶制造家电_h电器机械及器材制造_h电子元器件制造钢铁_h非金属矿物制品_h金属制品有色金属_h水泥制造_h航空航天器制造汽车制造交通运输设备制造_h专用设备制造_h普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备煤电_h煤气供水水力发电建筑业建筑材料建筑施工运输物流航运_h港口铁路_h空运_h公路运输_h机场通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业证券信托保险_h银行_h房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类停牌中航工业本月解禁资产重组2月后解禁退市次新股下月解禁太阳能火炬计划上证50上证180高校科技创新创投国家队救市概念令家反腐概念安邦概念 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

中远海发( 601866.SH 上证) 板块 ：航运_h    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 2021-04-19 2.94 2.96 2.92 2.94 -0.34% 0.07% 1.03% 54,896,300 161,278,000 50% 2.94 -0.17% 2.94 0.27% 2.91 0.55% 2.91 0.45% 0.68% 2021-04-16 2.94 2.98 2.91 2.95 0.68% 0.24% 1.83% 60,732,200 178,729,000 56% 2.94 0.24% 2.93 0.97% 2.90 -0.24% 2.90 0.52% 0.63% 2021-04-15 2.94 2.98 2.91 2.93 -1.68% -0.20% 1.67% 67,253,800 197,457,000 61% 2.94 0.41% 2.90 0.73% 2.90 -0.38% 2.88 0.77% 0.57% 2021-04-14 2.81 3.03 2.81 2.98 4.93% 1.92% 4.20% 138,135,900 403,938,000 115% 2.92 2.38% 2.88 -0.31% 2.92 -0.07% 2.86 0.49% 0.48% 2021-04-13 2.83 2.96 2.78 2.84 -0.35% -0.56% -0.21% 106,841,500 305,142,000 86% 2.86 0.11% 2.89 -1.13% 2.92 0.31% 2.85 0.35% 0.50% 2021-04-12 2.90 2.91 2.82 2.85 -3.06% -0.11% 0.49% 105,823,900 301,903,000 87% 2.85 -2.76% 2.92 -0.68% 2.91 0.35% 2.84 0.25% 0.48% 2021-04-09 2.80 3.04 2.80 2.94 2.80% 0.20% 3.92% 181,402,800 532,264,000 161% 2.93 -0.48% 2.94 1.10% 2.90 1.44% 2.83 1.00% 0.47% 2021-04-08 2.99 3.08 2.84 2.86 -3.38% -2.99% 2.11% 248,791,100 733,340,000 253% 2.95 -0.41% 2.91 4.22% 2.86 3.37% 2.80 2.15% 0.40% 2021-04-07 2.96 2.96 2.96 2.96 10.04% 0.00% 7.95% 66,902,200 198,031,000 84% 2.96 9.59% 2.79 3.14% 2.76 0.51% 2.74 0.85% 0.20% 2021-04-06 2.71 2.73 2.68 2.69 -0.37% -0.41% -1.07% 57,688,100 155,798,000 67% 2.70 0.07% 2.71 -0.91% 2.75 -0.07% 2.72 -0.07% 0.13% 2021-04-02 2.71 2.73 2.67 2.70 -1.46% 0.04% -0.77% 60,013,400 161,980,000 70% 2.70 -0.88% 2.73 -1.12% 2.75 0.00% 2.72 0.00% 0.18% 2021-04-01 2.73 2.76 2.69 2.74 -1.08% 0.62% 0.70% 82,853,900 225,578,000 96% 2.72 -1.02% 2.77 0.00% 2.75 0.26% 2.72 -0.07% 0.22% 2021-03-31 2.80 2.82 2.70 2.77 -3.15% 0.69% 1.73% 174,703,100 480,681,000 207% 2.75 -1.86% 2.77 0.18% 2.75 0.99% 2.72 -0.15% 0.27% 2021-03-30 2.75 2.88 2.71 2.86 3.62% 2.03% 4.88% 152,036,800 426,165,000 186% 2.80 2.79% 2.76 2.49% 2.72 1.87% 2.73 0.70% 0.40% 2021-03-29 2.72 2.78 2.65 2.76 2.60% 1.21% 1.92% 91,145,800 248,521,000 121% 2.73 1.26% 2.69 2.28% 2.67 0.26% 2.71 0.11% 0.38% 2021-03-26 2.69 2.72 2.66 2.69 1.51% -0.11% -0.55% 50,185,800 135,145,000 63% 2.69 2.47% 2.63 0.15% 2.66 -0.15% 2.71 0.22% 0.41% 2021-03-25 2.59 2.66 2.57 2.65 1.92% 0.84% -1.82% 48,110,000 126,416,000 57% 2.63 1.35% 2.63 -1.20% 2.67 -0.86% 2.70 0.22% 0.40% 2021-03-24 2.65 2.66 2.55 2.60 -2.26% 0.27% -3.45% 66,195,500 171,615,000 73% 2.59 -2.96% 2.66 -1.44% 2.69 -1.75% 2.69 0.15% 0.36% 2021-03-23 2.74 2.74 2.64 2.66 -2.56% -0.45% -1.08% 59,774,900 159,695,000 65% 2.67 -2.02% 2.70 -0.85% 2.74 -0.04% 2.69 0.15% 0.29% 2021-03-22 2.68 2.76 2.68 2.73 1.49% 0.11% 1.68% 58,574,700 159,719,000 58% 2.73 0.96% 2.72 -0.95% 2.74 0.29% 2.69 0.45% 0.30% 2021-03-19 2.72 2.76 2.66 2.69 -2.18% -0.41% 0.64% 72,266,700 195,196,000 69% 2.70 -1.46% 2.75 0.07% 2.73 0.37% 2.67 0.38% 0.19% 2021-03-18 2.76 2.79 2.71 2.75 -0.72% 0.33% 3.27% 77,647,500 212,800,000 74% 2.74 -1.23% 2.75 0.51% 2.72 0.85% 2.66 0.45% 0.14% 2021-03-17 2.69 2.86 2.65 2.77 2.97% -0.18% 4.49% 161,657,900 448,643,000 159% 2.78 3.28% 2.73 2.02% 2.70 1.89% 2.65 1.15% 0.08% 2021-03-16 2.68 2.72 2.66 2.69 0.00% 0.11% 2.63% 68,149,100 183,094,000 71% 2.69 -0.56% 2.68 0.83% 2.65 0.00% 2.62 0.50% 0.00% 2021-03-15 2.64 2.77 2.62 2.69 1.89% -0.44% 3.14% 119,661,100 323,286,000 121% 2.70 2.31% 2.66 1.68% 2.65 0.92% 2.61 0.42% 0.00% 2021-03-12 2.62 2.68 2.59 2.64 0.00% -0.04% 1.66% 85,219,000 225,040,000 91% 2.64 0.88% 2.61 -0.65% 2.62 0.42% 2.60 0.15% 0.03% 2021-03-11 2.56 2.67 2.54 2.64 3.13% 0.84% 1.81% 101,784,200 266,449,000 110% 2.62 1.28% 2.63 0.42% 2.61 0.27% 2.59 -0.19% 0.08% 2021-03-10 2.60 2.66 2.54 2.56 -3.40% -0.97% -1.46% 100,641,500 260,204,000 110% 2.59 -2.89% 2.62 0.08% 2.60 0.27% 2.60 -0.54% 0.21% 2021-03-09 2.57 2.76 2.55 2.65 3.11% -0.45% 1.45% 179,776,200 478,644,000 196% 2.66 3.58% 2.62 1.91% 2.60 1.64% 2.61 0.23% 0.32% 2021-03-08 2.60 2.63 2.52 2.57 0.00% 0.00% -1.38% 87,897,800 225,929,000 102% 2.57 -0.04% 2.57 0.43% 2.56 -0.20% 2.61 -0.69% 0.29% 显示更早数据