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:粮食及饲料加工林业渔业、牧业农业石油_h煤炭开采_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学肥料石油加工及炼焦_h塑料制造橡胶制造化学农药化学纤维制造_h化学原料及化学制品家电_h电子元器件制造电器机械及器材制造_h钢铁_h非金属矿物制品_h水泥制造_h有色金属_h金属制品航空航天器制造交通运输设备制造_h专用设备制造_h普通机械制造汽车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电力设备水力发电煤电_h煤气供水建筑材料建筑施工建筑业铁路_h机场公路运输_h空运_h航运_h港口运输物流计算机硬件计算机应用服务计算机软件通讯设备_h零售业批发和贸易证券信托银行_h保险_h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停牌退市2月后解禁本月解禁次新股资产重组中航工业下月解禁太阳能国家队救市概念高校科技上证50火炬计划创新创投令家反腐概念安邦概念上证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

长航油运( 600087.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 2014-06-04 0.83 0.85 0.79 0.83 0.00% 2.85% 6.41% 118,635,600 95,786,000 201% 0.81 -1.47% 0.81 0.62% 0.80 1.14% 0.78 1.17% 0.89% 2014-06-03 0.84 0.85 0.80 0.83 3.75% 1.34% 7.65% 94,122,200 77,072,000 194% 0.82 1.11% 0.81 2.15% 0.79 2.32% 0.77 1.85% 0.76% 2014-05-30 0.80 0.84 0.79 0.80 0.00% -1.23% 5.68% 76,640,900 62,085,000 181% 0.81 2.40% 0.79 2.20% 0.78 1.97% 0.76 1.88% 0.52% 2014-05-29 0.75 0.82 0.75 0.80 6.67% 1.14% 7.67% 88,311,800 69,881,000 232% 0.79 5.33% 0.77 3.07% 0.76 2.56% 0.74 2.06% 0.29% 2014-05-28 0.74 0.76 0.74 0.75 0.00% -0.13% 3.02% 41,280,900 31,015,000 121% 0.75 -1.05% 0.75 0.94% 0.74 0.95% 0.73 0.55% -0.13% 2014-05-27 0.75 0.79 0.74 0.75 -1.32% -1.19% 3.59% 57,329,000 43,522,000 177% 0.76 2.71% 0.74 2.20% 0.73 1.80% 0.72 1.12% -0.22% 2014-05-26 0.71 0.78 0.71 0.76 7.04% 2.84% 6.15% 58,544,100 43,266,000 188% 0.74 3.65% 0.73 2.25% 0.72 1.55% 0.72 0.56% -0.35% 2014-05-23 0.71 0.72 0.70 0.71 0.00% -0.42% -0.28% 22,470,100 16,013,000 69% 0.71 0.42% 0.71 0.28% 0.71 0.28% 0.71 -0.70% -0.45% 2014-05-22 0.71 0.72 0.70 0.71 -1.39% 0.00% -0.98% 25,805,700 18,328,000 68% 0.71 0.00% 0.71 0.00% 0.71 -0.14% 0.72 0.00% -0.39% 2014-05-21 0.71 0.72 0.70 0.72 1.41% 1.41% 0.42% 26,908,900 19,114,000 58% 0.71 0.28% 0.71 0.28% 0.71 -0.28% 0.72 0.42% -0.46% 2014-05-20 0.71 0.72 0.70 0.71 0.00% 0.28% -0.56% 23,557,300 16,672,000 46% 0.71 -0.28% 0.71 -0.28% 0.71 0.00% 0.71 -0.14% -0.58% 2014-05-19 0.71 0.72 0.70 0.71 1.43% 0.00% -0.70% 32,385,100 22,988,000 57% 0.71 1.14% 0.71 -0.56% 0.71 -0.42% 0.72 -0.56% -1.69% 2014-05-16 0.71 0.72 0.69 0.70 -1.41% -0.28% -2.64% 27,598,800 19,362,000 42% 0.70 -1.82% 0.71 -0.14% 0.71 -1.11% 0.72 -0.42% -2.44% 2014-05-15 0.72 0.73 0.70 0.71 -1.39% -0.70% -1.66% 33,573,400 24,007,000 41% 0.72 -0.69% 0.71 -0.28% 0.72 0.14% 0.72 -2.17% -3.57% 2014-05-14 0.71 0.73 0.71 0.72 1.41% 0.00% -2.44% 30,432,900 21,902,000 27% 0.72 1.41% 0.72 -1.11% 0.72 0.84% 0.74 -0.27% -6.54% 2014-05-13 0.72 0.72 0.70 0.71 -1.39% 0.00% -4.05% 39,977,100 28,369,000 36% 0.71 -1.25% 0.72 0.28% 0.72 -0.28% 0.74 -0.27% -6.73% 2014-05-12 0.74 0.75 0.70 0.72 -1.37% 0.14% -2.96% 58,595,400 42,154,000 55% 0.72 -2.18% 0.72 0.98% 0.72 -0.56% 0.74 -0.40% -6.76% 2014-05-09 0.71 0.76 0.71 0.73 0.00% -0.68% -2.01% 74,466,800 54,703,000 76% 0.74 2.65% 0.72 0.56% 0.72 0.00% 0.75 -0.13% -6.74% 2014-05-08 0.69 0.75 0.68 0.73 5.80% 1.96% -2.14% 108,931,400 77,964,000 117% 0.72 3.47% 0.71 -1.11% 0.72 -3.22% 0.75 -0.67% -6.72% 2014-05-07 0.71 0.71 0.68 0.69 -2.82% -0.29% -8.12% 67,558,100 46,732,000 79% 0.69 -3.89% 0.72 -1.24% 0.75 -0.93% 0.75 -0.79% -6.66% 2014-05-06 0.73 0.74 0.70 0.71 -4.05% -1.39% -6.21% 81,247,300 58,505,000 107% 0.72 -1.91% 0.73 -3.45% 0.75 -0.79% 0.76 -11.25% -6.55% 2014-05-05 0.72 0.76 0.71 0.74 1.37% 0.82% -13.25% 115,521,100 84,807,000 139% 0.73 0.82% 0.75 -0.92% 0.76 -0.92% 0.85 -7.98% -5.39% 2014-04-30 0.74 0.75 0.70 0.73 -5.19% 0.27% -21.25% 185,880,700 135,304,000 226% 0.73 -6.43% 0.76 -2.81% 0.77 -2.92% 0.93 -11.71% -4.64% 2014-04-29 0.77 0.85 0.77 0.77 -10.47% -1.03% -26.67% 311,264,300 242,121,000 469% 0.78 -9.54% 0.78 -15.72% 0.79 -17.40% 1.05 -31.95% -3.47% 2014-04-28 0.86 0.86 0.86 0.86 -10.42% 0.00% -44.26% 9,944,500 8,553,000 24% 0.86 -10.42% 0.93 -9.63% 0.95 -11.17% 1.54 -2.09% -0.25% 2014-04-25 0.96 0.96 0.96 0.96 -10.28% 0.00% -39.09% 5,557,300 5,336,000 13% 0.96 -10.28% 1.03 -8.30% 1.07 -31.68% 1.58 -0.57% -0.08% 2014-04-24 1.07 1.07 1.07 1.07 -10.08% 0.00% -32.49% 3,577,700 3,829,000 9% 1.07 -10.08% 1.12 -14.23% 1.57 -0.57% 1.59 -0.19% -0.12% 2014-04-23 1.19 1.19 1.19 1.19 -9.85% 0.00% -25.06% 1,368,000 1,628,000 3% 1.19 -9.92% 1.31 -18.36% 1.58 -0.75% 1.59 0.00% -0.20% 2014-04-22 1.32 1.32 1.32 1.32 -10.20% -0.08% -16.88% 433,900 573,000 1% 1.32 -10.20% 1.60 0.95% 1.59 -0.62% 1.59 0.00% -0.22% 2014-04-21 1.47 1.47 1.47 1.47 0.00% -0.07% -7.43% 942,900 1,387,000 2% 1.47 -8.29% 1.59 -0.50% 1.60 0.13% 1.59 0.25% -0.22% 显示更早数据