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服装纺织业木材、家具造纸、印刷石油加工及炼焦_h化学纤维制造_h塑料制造化学肥料化学农药橡胶制造化学原料及化学制品电器机械及器材制造_h家电_h电子元器件制造有色金属_h金属制品水泥制造_h非金属矿物制品_h钢铁_h专用设备制造_h普通机械制造交通运输设备制造_h汽车制造航空航天器制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤气供水煤电_h电力设备水力发电建筑业建筑材料建筑施工航运_h港口运输物流空运_h铁路_h机场公路运输_h计算机应用服务计算机硬件通讯设备_h计算机软件批发和贸易零售业信托保险_h银行_h证券房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类下月解禁退市次新股2月后解禁停牌本月解禁中航工业资产重组太阳能国家队救市概念创新创投安邦概念高校科技令家反腐概念火炬计划上证50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

赣粤高速( 600269.SH 上证) 板块 ：公路运输_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 2022-06-24 3.48 3.48 3.44 3.46 -0.29% 0.14% -0.72% 9,320,100 32,198,000 67% 3.46 0.44% 3.45 -0.09% 3.46 -0.15% 3.49 -0.20% -0.24% 2022-06-23 3.43 3.47 3.42 3.47 0.87% 0.87% -0.63% 13,941,700 47,958,000 98% 3.44 -0.38% 3.45 -0.29% 3.46 -0.55% 3.49 -0.29% -0.22% 2022-06-22 3.47 3.48 3.42 3.44 -0.58% -0.38% -1.77% 10,544,400 36,414,000 74% 3.45 -0.23% 3.46 -0.20% 3.48 -0.60% 3.50 -0.17% -0.17% 2022-06-21 3.47 3.48 3.44 3.46 0.00% -0.03% -1.37% 13,909,600 48,144,000 96% 3.46 -0.12% 3.47 -0.66% 3.50 -0.11% 3.51 -0.26% -0.13% 2022-06-20 3.49 3.50 3.45 3.46 -0.86% -0.14% -1.62% 16,724,900 57,945,000 118% 3.47 -0.43% 3.49 -0.97% 3.50 -0.20% 3.52 -0.28% -0.09% 2022-06-17 3.50 3.51 3.46 3.49 -0.57% 0.29% -1.05% 13,152,100 45,774,000 93% 3.48 -1.42% 3.53 -0.06% 3.51 -0.31% 3.53 -0.28% -0.04% 2022-06-16 3.55 3.57 3.50 3.51 -0.85% -0.57% -0.76% 14,943,800 52,758,000 108% 3.53 -0.70% 3.53 0.37% 3.52 -0.06% 3.54 -0.25% 0.02% 2022-06-15 3.53 3.59 3.52 3.54 0.57% -0.42% -0.17% 16,626,100 59,107,000 122% 3.56 2.10% 3.51 0.26% 3.52 0.17% 3.55 -0.11% 0.09% 2022-06-14 3.46 3.53 3.45 3.52 0.86% 1.09% -0.85% 11,852,600 41,270,000 89% 3.48 -0.37% 3.51 -0.54% 3.52 -0.37% 3.55 -0.28% 0.13% 2022-06-13 3.52 3.56 3.45 3.49 -1.41% -0.14% -1.97% 16,210,200 56,659,000 120% 3.50 -1.38% 3.52 -0.42% 3.53 -0.37% 3.56 -0.28% 0.19% 2022-06-10 3.52 3.56 3.51 3.54 0.28% -0.11% -0.84% 10,864,700 38,505,000 81% 3.54 0.11% 3.54 -0.11% 3.54 -0.28% 3.57 0.06% 0.26% 2022-06-09 3.53 3.56 3.52 3.53 -0.28% -0.28% -1.07% 14,897,300 52,738,000 102% 3.54 0.20% 3.54 -0.06% 3.55 -0.45% 3.57 0.20% 0.32% 2022-06-08 3.55 3.57 3.50 3.54 -0.56% 0.20% -0.59% 12,763,100 45,087,000 88% 3.53 -0.73% 3.55 -0.59% 3.57 -0.36% 3.56 0.23% 0.29% 2022-06-07 3.55 3.59 3.53 3.56 0.28% 0.03% 0.20% 11,236,300 39,988,000 78% 3.56 0.37% 3.57 -0.53% 3.58 -0.17% 3.55 0.14% 0.27% 2022-06-06 3.59 3.59 3.52 3.55 -1.11% 0.11% 0.06% 15,712,500 55,723,000 111% 3.55 -1.39% 3.59 -0.58% 3.59 -0.20% 3.55 0.17% 0.26% 2022-06-02 3.63 3.63 3.58 3.59 -1.10% -0.17% 1.36% 12,424,600 44,680,000 93% 3.60 -0.69% 3.61 0.06% 3.60 0.42% 3.54 0.34% 0.25% 2022-06-01 3.61 3.64 3.58 3.63 0.83% 0.25% 2.83% 13,254,900 48,001,000 103% 3.62 0.61% 3.60 0.47% 3.58 0.79% 3.53 0.40% 0.19% 2022-05-31 3.60 3.62 3.57 3.60 0.00% 0.03% 2.39% 10,937,800 39,368,000 88% 3.60 0.25% 3.59 0.56% 3.55 0.68% 3.52 0.34% 0.18% 2022-05-30 3.60 3.62 3.55 3.60 0.28% 0.28% 2.74% 14,011,500 50,303,000 112% 3.59 0.39% 3.57 0.96% 3.53 0.48% 3.50 0.34% 0.18% 2022-05-27 3.57 3.60 3.53 3.59 0.28% 0.39% 2.81% 15,648,500 55,954,000 126% 3.58 0.82% 3.53 1.03% 3.51 0.60% 3.49 0.43% 0.22% 2022-05-26 3.52 3.58 3.50 3.58 2.58% 0.93% 2.96% 23,000,800 81,590,000 188% 3.55 2.46% 3.50 1.04% 3.49 0.95% 3.48 0.58% 0.22% 2022-05-25 3.40 3.50 3.40 3.49 2.35% 0.81% 0.95% 14,123,400 48,901,000 124% 3.46 0.46% 3.46 -0.03% 3.46 0.00% 3.46 -0.03% 0.18% 2022-05-24 3.49 3.50 3.40 3.41 -2.01% -1.04% -1.39% 12,609,100 43,445,000 110% 3.45 -1.03% 3.46 0.00% 3.46 -0.14% 3.46 0.00% 0.18% 2022-05-23 3.49 3.50 3.46 3.48 0.00% -0.06% 0.64% 9,068,500 31,572,000 80% 3.48 0.49% 3.46 0.15% 3.46 -0.03% 3.46 0.03% 0.17% 2022-05-20 3.44 3.49 3.43 3.48 1.16% 0.43% 0.67% 9,560,900 33,131,000 84% 3.47 0.82% 3.46 0.00% 3.46 0.12% 3.46 0.03% 0.13% 2022-05-19 3.43 3.46 3.41 3.44 -0.58% 0.09% -0.46% 8,556,400 29,406,000 73% 3.44 -0.84% 3.46 -0.40% 3.46 0.15% 3.46 -0.23% 0.11% 2022-05-18 3.45 3.49 3.45 3.46 0.29% -0.17% -0.12% 9,220,500 31,962,000 72% 3.47 0.03% 3.47 0.23% 3.46 -0.06% 3.46 0.26% 0.12% 2022-05-17 3.48 3.51 3.44 3.45 -1.43% -0.43% -0.14% 11,538,200 39,979,000 78% 3.47 -0.43% 3.46 0.38% 3.46 0.09% 3.46 0.38% 0.04% 2022-05-16 3.48 3.51 3.45 3.50 0.57% 0.57% 1.69% 13,834,400 48,137,000 95% 3.48 1.02% 3.45 0.09% 3.45 0.12% 3.44 0.73% -0.09% 2022-05-13 3.42 3.48 3.41 3.48 0.00% 1.02% 1.84% 13,066,300 45,014,000 88% 3.45 0.76% 3.45 -0.06% 3.45 -0.09% 3.42 0.47% -0.30% 显示更早数据