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:林业粮食及饲料加工农业渔业、牧业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷石油加工及炼焦_h化学纤维制造_h化学农药化学原料及化学制品橡胶制造化学肥料塑料制造电器机械及器材制造_h家电_h电子元器件制造非金属矿物制品_h水泥制造_h钢铁_h有色金属_h金属制品汽车制造航空航天器制造普通机械制造专用设备制造_h交通运输设备制造_h医药制造业_h生物制品中药材及中成药加工_h其他制造业煤电_h电力设备煤气供水水力发电建筑材料建筑施工建筑业铁路_h空运_h公路运输_h机场运输物流航运_h港口通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业保险_h信托证券银行_h房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类资产重组退市下月解禁次新股中航工业本月解禁停牌2月后解禁太阳能高校科技创新创投上证180令家反腐概念上证50火炬计划安邦概念国家队救市概念 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

爱建集团( 600643.SH 上证) 板块 ：信托   上证180    所属成分指数: 上证180中证500 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 2022-08-09 5.66 5.69 5.60 5.62 -0.71% -0.14% -1.40% 5,687,000 32,004,000 70% 5.63 -1.14% 5.66 0.37% 5.63 0.07% 5.70 -0.16% -0.09% 2022-08-08 5.73 5.79 5.65 5.66 -0.88% -0.58% -0.86% 8,058,800 45,876,000 102% 5.69 0.74% 5.64 0.50% 5.63 -0.35% 5.71 -0.09% -0.07% 2022-08-05 5.59 5.80 5.52 5.71 2.88% 1.04% -0.07% 11,332,000 64,035,000 148% 5.65 1.95% 5.61 0.32% 5.65 -0.65% 5.71 -0.30% -0.05% 2022-08-04 5.57 5.59 5.50 5.55 0.18% 0.13% -3.16% 6,049,500 33,534,000 82% 5.54 -1.07% 5.59 -1.34% 5.68 -0.89% 5.73 -0.38% -0.01% 2022-08-03 5.62 5.66 5.52 5.54 -1.42% -1.12% -3.70% 6,954,400 38,966,000 94% 5.60 -0.16% 5.67 -1.20% 5.73 -0.54% 5.75 -0.31% 0.04% 2022-08-02 5.77 5.78 5.52 5.62 -3.27% 0.14% -2.62% 10,747,000 60,313,000 146% 5.61 -3.44% 5.74 -1.55% 5.77 -0.78% 5.77 -0.40% 0.07% 2022-08-01 5.86 5.86 5.78 5.81 -0.85% -0.03% 0.28% 7,324,200 42,571,000 106% 5.81 -0.41% 5.83 0.12% 5.81 0.14% 5.79 0.21% 0.09% 2022-07-29 5.81 5.88 5.80 5.86 0.34% 0.41% 1.35% 7,876,200 45,968,000 115% 5.84 0.09% 5.82 0.38% 5.80 0.21% 5.78 0.40% 0.04% 2022-07-28 5.82 5.87 5.80 5.84 0.69% 0.15% 1.41% 8,831,800 51,496,000 124% 5.83 0.76% 5.80 0.49% 5.79 0.21% 5.76 0.12% -0.06% 2022-07-27 5.76 5.82 5.74 5.80 0.52% 0.22% 0.83% 6,731,300 38,951,000 95% 5.79 0.57% 5.77 0.00% 5.78 -0.02% 5.75 0.04% -0.11% 2022-07-26 5.73 5.77 5.73 5.77 0.52% 0.28% 0.35% 4,617,500 26,570,000 65% 5.75 -0.14% 5.77 -0.19% 5.78 0.05% 5.75 0.04% -0.16% 2022-07-25 5.77 5.83 5.72 5.74 -0.35% -0.38% -0.14% 5,197,300 29,947,000 73% 5.76 -0.42% 5.78 -0.14% 5.78 0.23% 5.75 0.07% -0.19% 2022-07-22 5.78 5.85 5.72 5.76 -0.35% -0.45% 0.28% 7,009,000 40,555,000 100% 5.79 -0.10% 5.79 0.21% 5.76 0.52% 5.74 0.11% -0.23% 2022-07-21 5.78 5.83 5.76 5.78 0.17% -0.21% 0.73% 6,702,400 38,818,000 99% 5.79 0.05% 5.78 0.54% 5.73 0.00% 5.74 0.12% -0.26% 2022-07-20 5.79 5.83 5.77 5.77 -0.17% -0.33% 0.68% 6,077,300 35,181,000 90% 5.79 0.57% 5.75 0.70% 5.73 0.09% 5.73 0.04% -0.30% 2022-07-19 5.72 5.80 5.68 5.78 1.05% 0.42% 0.89% 8,418,100 48,452,000 117% 5.76 0.97% 5.71 -0.11% 5.73 0.11% 5.73 -0.21% -0.33% 2022-07-18 5.63 5.74 5.63 5.72 1.96% 0.33% -0.37% 7,409,400 42,238,000 100% 5.70 0.55% 5.71 -0.28% 5.72 -0.05% 5.74 -0.36% -0.34% 2022-07-15 5.78 5.79 5.58 5.61 -3.44% -1.06% -2.64% 10,647,000 60,368,000 142% 5.67 -1.87% 5.73 -0.54% 5.73 -0.33% 5.76 -0.57% -0.31% 2022-07-14 5.76 5.82 5.73 5.81 0.87% 0.55% 0.26% 8,164,800 47,177,000 114% 5.78 0.28% 5.76 0.40% 5.74 0.26% 5.80 -0.40% -0.27% 2022-07-13 5.72 5.82 5.71 5.76 0.70% -0.03% -1.00% 5,802,800 33,437,000 78% 5.76 0.58% 5.74 0.32% 5.73 -0.04% 5.82 -0.38% -0.36% 2022-07-12 5.73 5.76 5.69 5.72 -0.17% -0.16% -2.05% 5,826,400 33,377,000 75% 5.73 0.35% 5.72 0.02% 5.73 -0.54% 5.84 -0.34% -0.50% 2022-07-11 5.70 5.73 5.69 5.73 0.35% 0.37% -2.22% 4,284,200 24,458,000 53% 5.71 -0.09% 5.72 -0.33% 5.76 -0.55% 5.86 -0.27% -0.48% 2022-07-08 5.70 5.74 5.69 5.71 0.35% -0.07% -2.83% 4,419,000 25,249,000 52% 5.71 -0.18% 5.74 -0.74% 5.79 -0.62% 5.88 -0.27% -0.47% 2022-07-07 5.74 5.76 5.69 5.69 -0.70% -0.59% -3.43% 6,862,600 39,284,000 77% 5.72 -0.50% 5.78 -0.79% 5.83 -0.70% 5.89 -0.24% -0.45% 2022-07-06 5.85 5.85 5.69 5.73 -1.88% -0.40% -2.98% 10,250,700 58,969,000 112% 5.75 -1.62% 5.83 -1.07% 5.87 -0.79% 5.91 -0.30% -0.45% 2022-07-05 5.90 5.91 5.80 5.84 -1.02% -0.14% -1.42% 9,220,500 53,925,000 103% 5.85 -0.73% 5.89 -0.61% 5.92 -0.35% 5.92 -0.24% -0.43% 2022-07-04 5.92 5.92 5.87 5.90 -0.17% 0.15% -0.64% 7,843,900 46,210,000 88% 5.89 -0.64% 5.92 -0.42% 5.94 -0.15% 5.94 -0.14% -0.42% 2022-07-01 5.93 5.97 5.89 5.91 -0.34% -0.32% -0.61% 8,568,200 50,802,000 95% 5.93 -0.25% 5.95 -0.12% 5.95 -0.08% 5.95 -0.10% -0.41% 2022-06-30 5.92 6.00 5.91 5.93 0.00% -0.24% -0.37% 10,276,200 61,080,000 104% 5.94 -0.52% 5.96 -0.02% 5.95 0.14% 5.95 -1.28% -0.43% 2022-06-29 5.97 6.01 5.92 5.93 0.00% -0.75% -1.64% 8,359,100 49,942,000 73% 5.98 0.39% 5.96 0.13% 5.95 0.24% 6.03 -1.84% -0.27% 显示更早数据