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、牧业林业农业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷塑料制造化学肥料化学原料及化学制品化学纤维制造_h石油加工及炼焦_h橡胶制造化学农药电器机械及器材制造_h电子元器件制造家电_h水泥制造_h非金属矿物制品_h有色金属_h金属制品钢铁_h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气供水煤电_h电力设备水力发电建筑施工建筑材料建筑业航运_h运输物流港口空运_h机场公路运输_h铁路_h计算机软件计算机硬件通讯设备_h计算机应用服务零售业批发和贸易保险_h信托证券银行_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中航工业资产重组退市下月解禁停牌2月后解禁次新股本月解禁太阳能高校科技令家反腐概念安邦概念国家队救市概念火炬计划上证180上证50创新创投 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