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、牧业农业林业粮食及饲料加工煤炭开采_h石油_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷石油加工及炼焦_h化学肥料塑料制造化学纤维制造_h化学原料及化学制品橡胶制造化学农药电子元器件制造家电_h电器机械及器材制造_h有色金属_h非金属矿物制品_h水泥制造_h钢铁_h金属制品交通运输设备制造_h专用设备制造_h普通机械制造汽车制造航空航天器制造生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电煤气供水电力设备煤电_h建筑业建筑施工建筑材料航运_h铁路_h公路运输_h空运_h机场运输物流港口计算机应用服务通讯设备_h计算机软件计算机硬件批发和贸易零售业证券保险_h信托银行_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资产重组本月解禁退市中航工业2月后解禁次新股停牌下月解禁太阳能高校科技火炬计划上证180令家反腐概念安邦概念上证50国家队救市概念创新创投 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