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、牧业林业农业煤炭开采_h石油_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学纤维制造_h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原料及化学制品电器机械及器材制造_h电子元器件制造家电_h非金属矿物制品_h金属制品有色金属_h钢铁_h水泥制造_h汽车制造交通运输设备制造_h专用设备制造_h普通机械制造航空航天器制造医药制造业_h生物制品中药材及中成药加工_h其他制造业煤电_h煤气供水电力设备水力发电建筑材料建筑施工建筑业运输物流港口机场铁路_h航运_h空运_h公路运输_h计算机硬件计算机应用服务计算机软件通讯设备_h零售业批发和贸易银行_h保险_h证券信托房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类资产重组中航工业次新股下月解禁2月后解禁退市本月解禁停牌太阳能上证180创新创投安邦概念上证50火炬计划国家队救市概念令家反腐概念高校科技 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

中集集团( 000039.SZ 深证) 板块 ：航运_h    所属成分指数: 沪深300 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 2021-01-18 15.57 16.88 15.47 16.53 5.56% 0.86% 3.85% 48,034,300 787,220,000 106% 16.39 5.03% 15.90 2.06% 15.72 0.13% 15.92 0.56% 0.55% 2021-01-15 15.15 15.93 15.05 15.66 2.82% 0.36% -1.07% 28,342,900 442,275,000 61% 15.60 1.54% 15.58 0.96% 15.70 -0.97% 15.83 0.27% 0.54% 2021-01-14 15.95 15.95 15.16 15.23 -4.03% -0.89% -3.53% 28,558,200 438,852,000 61% 15.37 -2.32% 15.43 -2.35% 15.86 -1.63% 15.79 0.15% 0.50% 2021-01-13 15.31 16.18 15.22 15.87 3.59% 0.88% 0.68% 34,390,000 541,031,000 76% 15.73 3.66% 15.80 -1.18% 16.12 0.15% 15.76 0.50% 0.50% 2021-01-12 15.22 15.50 14.81 15.32 -1.23% 0.95% -2.32% 33,970,200 515,535,000 73% 15.18 -6.44% 15.99 -2.38% 16.10 0.39% 15.68 -0.24% 0.44% 2021-01-11 16.75 17.22 15.30 15.51 -5.66% -4.38% -1.34% 56,452,300 915,670,000 129% 16.22 -0.61% 16.38 0.99% 16.03 0.75% 15.72 0.67% 0.55% 2021-01-08 16.89 17.00 15.98 16.44 -2.08% 0.74% 5.27% 44,883,000 732,508,000 109% 16.32 -1.35% 16.22 1.97% 15.91 1.14% 15.62 0.71% 0.54% 2021-01-07 16.20 16.98 15.72 16.79 3.71% 1.49% 8.27% 71,732,800 1,186,771,000 192% 16.54 4.35% 15.91 2.59% 15.73 2.53% 15.51 1.70% 0.46% 2021-01-06 15.12 16.56 14.99 16.19 6.86% 2.11% 6.18% 75,753,600 1,201,057,000 229% 15.86 6.14% 15.51 2.69% 15.35 2.40% 15.25 1.34% 0.23% 2021-01-05 15.45 15.45 14.67 15.15 -2.70% 1.42% 0.68% 42,834,400 639,841,000 144% 14.94 -3.31% 15.10 -0.01% 14.99 -1.06% 15.05 -0.16% 0.06% 2021-01-04 15.10 15.88 14.90 15.57 3.87% 0.78% 3.31% 37,365,500 577,258,000 140% 15.45 3.92% 15.10 1.98% 15.15 0.29% 15.07 0.42% 0.10% 2020-12-31 14.83 15.09 14.59 14.99 2.11% 0.83% -0.12% 26,209,000 389,659,000 102% 14.87 0.40% 14.81 -1.94% 15.10 -0.02% 15.01 -0.05% 0.07% 2020-12-30 14.40 15.20 14.30 14.68 1.45% -0.86% -2.24% 23,294,900 344,943,000 88% 14.81 0.28% 15.10 -0.80% 15.11 0.01% 15.02 0.09% 0.09% 2020-12-29 15.48 15.58 14.47 14.47 -6.89% -2.01% -3.55% 36,794,300 543,349,000 144% 14.77 -5.73% 15.22 -0.75% 15.10 -0.17% 15.00 -0.05% 0.06% 2020-12-28 15.50 16.06 15.30 15.54 1.11% -0.79% 3.53% 34,158,300 535,060,000 150% 15.66 2.57% 15.34 2.24% 15.13 1.06% 15.01 0.81% 0.05% 2020-12-25 14.47 15.73 14.36 15.37 6.00% 0.65% 3.22% 35,931,700 548,709,000 167% 15.27 4.18% 15.00 1.87% 14.97 0.76% 14.89 0.62% -0.06% 2020-12-24 14.56 14.86 14.50 14.50 -1.16% -1.08% -2.01% 12,807,000 187,732,000 61% 14.66 -0.35% 14.73 -0.94% 14.86 -0.34% 14.80 -0.12% -0.16% 2020-12-23 14.51 14.92 14.42 14.67 0.41% -0.27% -0.98% 18,092,900 266,144,000 81% 14.71 -0.41% 14.87 -0.46% 14.91 0.19% 14.82 -0.56% -0.18% 2020-12-22 15.20 15.34 14.52 14.61 -4.01% -1.08% -1.94% 27,681,500 408,866,000 117% 14.77 -2.34% 14.94 -0.51% 14.88 0.06% 14.90 -0.37% -0.26% 2020-12-21 14.96 15.34 14.71 15.22 2.42% 0.63% 1.78% 21,132,400 319,612,000 89% 15.12 1.04% 15.01 1.12% 14.87 0.46% 14.95 0.20% -0.40% 2020-12-18 15.07 15.23 14.76 14.86 -0.40% -0.73% -0.43% 16,255,700 243,335,000 70% 14.97 0.06% 14.85 0.51% 14.80 0.36% 14.92 0.12% -0.43% 2020-12-17 14.31 15.27 14.31 14.92 3.90% -0.27% 0.09% 33,970,100 508,183,000 143% 14.96 3.63% 14.77 0.79% 14.75 0.27% 14.91 0.17% -0.44% 2020-12-16 14.69 14.72 14.32 14.36 -1.78% -0.53% -3.50% 14,413,600 208,070,000 61% 14.44 -1.77% 14.66 -0.35% 14.71 -1.40% 14.88 -0.17% -0.44% 2020-12-15 14.96 15.16 14.44 14.62 -2.27% -0.52% -1.93% 21,744,800 319,567,000 90% 14.70 -0.54% 14.71 -0.45% 14.92 -0.69% 14.91 -0.21% -0.37% 2020-12-14 14.51 15.03 14.40 14.96 3.53% 1.25% 0.14% 18,437,700 272,443,000 74% 14.78 0.83% 14.77 -1.60% 15.02 -0.02% 14.94 -0.25% -0.33% 2020-12-11 15.01 15.05 14.40 14.45 -3.92% -1.40% -3.52% 21,670,100 317,569,000 77% 14.66 -1.41% 15.01 -0.96% 15.03 -0.11% 14.98 -0.44% -0.28% 2020-12-10 15.20 15.25 14.38 15.04 -1.89% 1.18% -0.02% 26,358,400 391,805,000 93% 14.87 -3.36% 15.16 -0.15% 15.04 0.11% 15.04 -0.32% -0.16% 2020-12-09 15.23 15.64 15.05 15.33 0.59% -0.34% 1.58% 31,362,700 482,415,000 110% 15.38 1.33% 15.18 1.50% 15.02 0.86% 15.09 -1.30% -0.08% 2020-12-08 14.77 15.58 14.50 15.24 4.03% 0.40% -0.32% 33,885,400 514,382,000 104% 15.18 3.13% 14.96 1.46% 14.90 0.35% 15.29 -1.82% 0.19% 2020-12-07 14.81 14.93 14.60 14.65 0.00% -0.47% -5.93% 13,787,900 202,946,000 35% 14.72 -0.31% 14.74 -0.35% 14.84 -0.61% 15.57 -0.06% 0.43% 显示更早数据