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:粮食及饲料加工林业农业渔业、牧业石油_h煤炭开采_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷橡胶制造化学纤维制造_h石油加工及炼焦_h塑料制造化学肥料化学原料及化学制品化学农药电子元器件制造电器机械及器材制造_h家电_h有色金属_h非金属矿物制品_h钢铁_h金属制品水泥制造_h交通运输设备制造_h汽车制造普通机械制造专用设备制造_h航空航天器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电力设备煤气供水煤电_h水力发电建筑材料建筑施工建筑业航运_h机场铁路_h空运_h运输物流公路运输_h港口通讯设备_h计算机应用服务计算机硬件计算机软件零售业批发和贸易信托保险_h银行_h证券房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类下月解禁停牌退市中航工业资产重组本月解禁2月后解禁次新股太阳能令家反腐概念火炬计划国家队救市概念安邦概念上证50创新创投上证180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 2021-04-14 16.70 17.08 16.58 16.93 0.83% 0.59% 3.55% 18,857,400 317,395,000 51% 16.83 0.05% 16.77 -0.04% 16.66 0.24% 16.35 0.68% 1.14% 2021-04-13 16.51 17.23 16.21 16.79 1.33% -0.19% 3.39% 28,265,700 475,494,000 77% 16.82 0.82% 16.77 1.05% 16.62 0.92% 16.24 0.61% 1.07% 2021-04-12 17.18 17.22 16.36 16.57 -3.94% -0.70% 2.66% 35,916,300 599,316,000 102% 16.69 -0.71% 16.60 0.18% 16.47 0.89% 16.14 0.77% 1.05% 2021-04-09 16.10 17.27 16.01 17.25 6.61% 2.64% 7.70% 52,516,000 882,602,000 160% 16.81 4.14% 16.57 2.03% 16.33 0.66% 16.02 1.11% 1.02% 2021-04-08 16.35 16.35 15.70 16.18 -1.40% 0.26% 2.14% 30,687,900 495,234,000 104% 16.14 -2.66% 16.24 0.57% 16.22 0.72% 15.84 0.54% 0.95% 2021-04-07 16.44 16.97 16.21 16.41 5.94% -1.02% 4.15% 58,841,800 975,562,000 221% 16.58 7.75% 16.15 0.72% 16.10 2.07% 15.76 1.78% 0.93% 2021-04-06 15.70 15.82 15.22 15.49 -0.96% 0.68% 0.06% 19,882,300 305,910,000 84% 15.39 -2.68% 16.03 0.19% 15.78 0.20% 15.48 0.23% 0.77% 2021-04-02 16.53 16.60 15.51 15.64 -3.46% -1.08% 1.26% 30,515,600 482,454,000 138% 15.81 -3.78% 16.00 1.07% 15.74 0.77% 15.45 0.78% 0.78% 2021-04-01 16.20 17.17 15.97 16.20 1.31% -1.41% 5.70% 48,887,200 803,289,000 252% 16.43 4.54% 15.83 3.30% 15.62 2.86% 15.33 2.48% 0.71% 2021-03-31 14.70 16.07 14.69 15.99 9.45% 1.73% 6.92% 54,110,400 850,519,000 328% 15.72 8.33% 15.33 4.34% 15.19 3.62% 14.96 2.38% 0.49% 2021-03-30 14.88 14.90 14.11 14.61 -1.62% 0.70% 0.01% 17,562,400 254,810,000 129% 14.51 -2.01% 14.69 -0.38% 14.66 -0.06% 14.61 0.03% 0.27% 2021-03-29 14.83 14.94 14.71 14.85 0.81% 0.30% 1.69% 13,288,100 196,738,000 107% 14.81 0.16% 14.74 0.48% 14.67 0.18% 14.60 0.38% 0.26% 2021-03-26 14.65 14.90 14.56 14.73 1.52% -0.35% 1.25% 16,979,500 250,985,000 135% 14.78 1.59% 14.67 0.89% 14.64 0.68% 14.55 0.50% 0.19% 2021-03-25 14.52 14.73 14.38 14.51 -0.55% -0.28% 0.23% 7,552,200 109,894,000 63% 14.55 -0.31% 14.54 -0.32% 14.54 -0.10% 14.48 0.40% 0.12% 2021-03-24 14.49 14.78 14.40 14.59 0.21% -0.04% 1.19% 11,601,200 169,331,000 93% 14.60 0.72% 14.59 0.48% 14.55 -0.03% 14.42 0.36% 0.03% 2021-03-23 14.70 14.80 14.32 14.56 -0.48% 0.47% 1.35% 12,620,100 182,890,000 101% 14.49 -1.32% 14.52 -0.28% 14.56 0.12% 14.37 0.21% -0.05% 2021-03-22 14.31 14.90 14.31 14.63 2.02% -0.38% 2.05% 12,217,300 179,428,000 96% 14.69 2.06% 14.56 0.13% 14.54 0.53% 14.34 0.26% -0.11% 2021-03-19 14.55 14.62 14.26 14.34 -2.65% -0.34% 0.29% 12,842,300 184,788,000 98% 14.39 -1.51% 14.54 -0.04% 14.47 0.33% 14.30 0.08% -0.22% 2021-03-18 14.54 14.77 14.36 14.73 0.75% 0.83% 3.10% 14,397,800 210,335,000 114% 14.61 0.00% 14.55 0.78% 14.42 0.99% 14.29 0.30% -0.24% 2021-03-17 14.31 14.87 14.06 14.62 1.88% 0.08% 2.64% 15,221,700 222,373,000 123% 14.61 1.83% 14.44 1.32% 14.28 0.96% 14.24 0.21% -0.31% 2021-03-16 14.45 14.51 14.21 14.35 -0.69% 0.02% 0.96% 9,023,500 129,461,000 73% 14.35 0.23% 14.25 0.88% 14.14 0.02% 14.21 -0.13% -0.29% 2021-03-15 13.98 14.55 13.91 14.45 2.41% 0.95% 1.53% 14,886,800 213,083,000 114% 14.31 1.89% 14.12 0.80% 14.14 0.06% 14.23 -0.29% -0.21% 2021-03-12 14.10 14.24 13.92 14.11 0.07% 0.44% -1.15% 9,304,600 130,712,000 70% 14.05 0.64% 14.01 -0.61% 14.13 -0.22% 14.27 -0.17% -0.09% 2021-03-11 13.88 14.13 13.79 14.10 1.59% 1.01% -1.38% 12,922,900 180,393,000 93% 13.96 -0.58% 14.10 -0.73% 14.16 -0.35% 14.30 -0.51% -0.01% 2021-03-10 14.18 14.29 13.82 13.88 -1.98% -1.15% -3.42% 11,829,100 166,093,000 84% 14.04 -1.38% 14.20 -0.41% 14.21 -0.46% 14.37 -0.51% 0.13% 2021-03-09 14.08 14.49 13.79 14.16 0.57% -0.55% -1.97% 17,663,200 251,495,000 124% 14.24 -0.38% 14.26 0.03% 14.28 -0.36% 14.44 -0.36% 0.21% 2021-03-08 14.31 14.68 14.02 14.08 -1.61% -1.48% -2.87% 13,516,100 193,176,000 98% 14.29 0.27% 14.26 -0.25% 14.33 -0.61% 14.50 -0.84% 0.24% 2021-03-05 14.06 14.40 14.05 14.31 0.56% 0.39% -2.11% 10,014,900 142,749,000 64% 14.25 0.25% 14.29 -0.47% 14.42 -0.08% 14.62 -0.13% 0.34% 2021-03-04 14.45 14.45 14.05 14.23 -1.73% 0.08% -2.78% 12,414,700 176,521,000 75% 14.22 -1.22% 14.36 -1.05% 14.43 -0.60% 14.64 -0.35% 0.32% 2021-03-03 14.23 14.57 14.15 14.48 0.00% 0.59% -1.42% 12,583,700 181,142,000 71% 14.40 -0.33% 14.51 0.10% 14.52 -0.53% 14.69 0.36% 0.22% 显示更早数据