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石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷橡胶制造塑料制造石油加工及炼焦_h化学纤维制造_h化学肥料化学农药化学原料及化学制品家电_h电器机械及器材制造_h电子元器件制造金属制品有色金属_h钢铁_h水泥制造_h非金属矿物制品_h交通运输设备制造_h普通机械制造航空航天器制造汽车制造专用设备制造_h医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水水力发电电力设备煤电_h建筑业建筑施工建筑材料公路运输_h铁路_h运输物流港口空运_h航运_h机场计算机硬件计算机应用服务计算机软件通讯设备_h批发和贸易零售业信托保险_h证券银行_h房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类2月后解禁本月解禁资产重组下月解禁次新股停牌中航工业退市太阳能创新创投高校科技上证50火炬计划安邦概念令家反腐概念国家队救市概念上证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

吉祥航空( 603885.SH 上证) 板块 ：空运_h   次新股    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 2019-03-20 13.76 13.76 13.27 13.45 -2.25% -0.36% 1.54% 13,487,400 182,057,000 71% 13.50 -2.20% 13.56 0.39% 13.51 0.40% 13.25 -0.09% -0.23% 2019-03-19 13.67 14.06 13.45 13.76 0.73% -0.30% 3.79% 18,722,500 258,385,000 100% 13.80 3.42% 13.51 0.71% 13.45 1.33% 13.26 0.37% -0.19% 2019-03-18 13.31 13.67 13.00 13.66 3.09% 2.36% 3.41% 16,866,400 225,088,000 93% 13.35 -0.19% 13.41 0.32% 13.27 1.24% 13.21 -0.15% -0.20% 2019-03-15 13.40 13.56 13.18 13.25 -0.82% -0.90% 0.16% 19,786,100 264,558,000 111% 13.37 -0.96% 13.37 1.11% 13.11 0.51% 13.23 0.08% -0.11% 2019-03-14 13.25 13.70 13.20 13.36 1.67% -1.04% 1.07% 22,531,400 304,171,000 138% 13.50 2.30% 13.22 2.46% 13.05 0.27% 13.22 0.24% -0.09% 2019-03-13 13.05 13.38 12.93 13.14 0.92% -0.43% -0.35% 16,902,700 223,059,000 112% 13.20 1.77% 12.91 0.32% 13.01 -0.47% 13.19 -0.19% -0.09% 2019-03-12 12.97 13.13 12.85 13.02 1.09% 0.40% -1.45% 22,693,700 294,301,000 155% 12.97 2.34% 12.86 -0.86% 13.07 -0.44% 13.21 -0.80% -0.03% 2019-03-11 12.72 12.90 12.52 12.88 0.55% 1.65% -3.28% 27,192,500 344,563,000 190% 12.67 -2.56% 12.98 -2.75% 13.13 -2.07% 13.32 -1.73% 0.17% 2019-03-08 13.30 13.44 12.68 12.81 -5.18% -1.49% -5.48% 20,323,400 264,278,000 150% 13.00 -4.07% 13.34 -1.56% 13.41 -1.09% 13.55 -0.38% 0.56% 2019-03-07 13.64 13.72 13.45 13.51 -1.31% -0.33% -0.69% 13,305,000 180,349,000 112% 13.56 -0.32% 13.55 -0.16% 13.56 0.12% 13.60 0.31% 0.64% 2019-03-06 13.50 13.75 13.42 13.69 0.96% 0.67% 0.94% 15,865,500 215,752,000 139% 13.60 1.17% 13.58 0.33% 13.54 0.16% 13.56 0.39% 0.68% 2019-03-05 13.51 13.58 13.35 13.56 0.15% 0.88% 0.38% 6,586,400 88,534,000 61% 13.44 -1.23% 13.53 0.01% 13.52 -0.68% 13.51 0.19% 0.67% 2019-03-04 13.53 13.74 13.50 13.54 0.07% -0.51% 0.42% 14,832,200 201,864,000 141% 13.61 1.39% 13.53 0.35% 13.61 -0.82% 13.48 0.77% 0.69% 2019-03-01 13.50 13.55 13.29 13.53 0.67% 0.79% 1.11% 5,429,300 72,885,000 52% 13.42 -0.11% 13.48 -1.19% 13.73 0.56% 13.38 0.30% 0.69% 2019-02-28 13.44 13.56 13.32 13.44 0.07% 0.01% 0.74% 6,684,200 89,827,000 64% 13.44 -0.75% 13.65 -1.13% 13.65 0.51% 13.34 0.23% 0.70% 2019-02-27 13.70 13.73 13.32 13.43 -1.83% -0.81% 0.90% 10,760,300 145,696,000 105% 13.54 -2.00% 13.80 0.70% 13.58 0.57% 13.31 0.47% 0.74% 2019-02-26 14.18 14.18 13.55 13.68 -2.70% -0.98% 3.26% 14,641,400 202,280,000 151% 13.82 -0.76% 13.71 1.50% 13.50 1.07% 13.25 1.11% 0.76% 2019-02-25 13.34 14.16 13.34 14.06 7.49% 0.99% 7.31% 21,496,700 299,267,000 243% 13.92 7.27% 13.50 4.05% 13.36 3.27% 13.10 2.16% 0.70% 2019-02-22 12.83 13.20 12.78 13.08 0.77% 0.78% 1.99% 8,641,400 112,161,000 108% 12.98 -0.29% 12.98 -0.04% 12.94 0.31% 12.83 0.47% 0.53% 2019-02-21 13.05 13.26 12.81 12.98 -0.54% -0.28% 1.68% 9,282,000 120,821,000 122% 13.02 0.71% 12.98 0.66% 12.90 0.26% 12.77 0.65% 0.51% 2019-02-20 13.01 13.06 12.74 13.05 0.93% 0.97% 2.90% 7,969,400 103,005,000 109% 12.93 -0.57% 12.90 0.41% 12.86 0.19% 12.68 0.36% 0.48% 2019-02-19 12.99 13.19 12.86 12.93 -0.46% -0.53% 2.33% 6,078,300 79,011,000 88% 13.00 1.29% 12.84 0.28% 12.84 0.59% 12.64 0.40% 0.47% 2019-02-18 12.66 13.12 12.60 12.99 3.10% 1.22% 3.21% 13,761,000 176,610,000 198% 12.83 1.00% 12.81 0.14% 12.76 0.67% 12.59 0.71% 0.48% 2019-02-15 12.80 12.95 12.56 12.60 -2.33% -0.84% 0.82% 5,840,200 74,210,000 84% 12.71 -1.14% 12.79 0.46% 12.68 0.61% 12.50 0.45% 0.48% 2019-02-14 12.75 12.96 12.73 12.90 0.39% 0.36% 3.69% 5,316,700 68,340,000 78% 12.85 0.35% 12.73 0.79% 12.60 0.95% 12.44 0.58% 0.40% 2019-02-13 12.75 12.96 12.57 12.85 0.71% 0.32% 3.89% 7,570,200 96,963,000 113% 12.81 1.86% 12.63 1.34% 12.48 0.74% 12.37 0.64% 0.33% 2019-02-12 12.59 12.83 12.44 12.76 1.35% 1.47% 3.82% 7,914,700 99,531,000 124% 12.58 0.47% 12.46 1.20% 12.39 0.32% 12.29 0.52% 0.25% 2019-02-11 12.31 12.76 12.23 12.59 2.44% 0.59% 2.97% 7,896,400 98,835,000 131% 12.52 2.34% 12.32 0.65% 12.35 0.23% 12.23 0.51% 0.19% 2019-02-01 12.15 12.30 12.13 12.29 1.57% 0.49% 1.03% 5,543,800 67,800,000 94% 12.23 0.82% 12.24 -0.63% 12.32 0.29% 12.17 0.31% 0.11% 2019-01-31 12.30 12.30 12.06 12.10 0.00% -0.25% -0.22% 5,945,500 72,116,000 98% 12.13 -2.06% 12.31 -0.62% 12.29 0.26% 12.13 0.29% 0.07% 显示更早数据