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:农业渔业、牧业林业粮食及饲料加工石油_h煤炭开采_h酒类_h食品饮料服装纺织业木材、家具造纸、印刷橡胶制造塑料制造石油加工及炼焦_h化学原料及化学制品化学纤维制造_h化学农药化学肥料家电_h电子元器件制造电器机械及器材制造_h水泥制造_h有色金属_h非金属矿物制品_h金属制品钢铁_h航空航天器制造交通运输设备制造_h专用设备制造_h汽车制造普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备水力发电煤气供水煤电_h建筑业建筑施工建筑材料机场航运_h公路运输_h铁路_h空运_h港口运输物流计算机硬件计算机软件通讯设备_h计算机应用服务零售业批发和贸易证券信托保险_h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中航工业下月解禁本月解禁资产重组2月后解禁退市停牌次新股太阳能令家反腐概念上证180创新创投安邦概念国家队救市概念上证50火炬计划高校科技 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

潜能恒信( 300191.SZ 深证) 板块 ：石油_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 2019-06-17 18.35 18.88 18.00 18.03 -2.96% -1.15% -2.86% 4,548,400 82,961,000 67% 18.24 -3.54% 18.86 -1.00% 18.87 0.03% 18.56 -1.19% -0.02% 2019-06-14 19.21 19.35 18.48 18.58 -4.86% -1.75% -1.09% 5,348,300 101,138,000 69% 18.91 -1.59% 19.05 0.33% 18.87 0.73% 18.79 0.32% 0.51% 2019-06-13 19.09 19.58 18.90 19.53 0.26% 1.64% 4.29% 7,209,800 138,535,000 90% 19.22 1.12% 18.99 1.34% 18.73 0.54% 18.73 0.40% 0.65% 2019-06-12 18.70 19.50 18.43 19.48 3.12% 2.51% 4.44% 9,102,300 172,975,000 121% 19.00 1.46% 18.74 1.91% 18.63 1.57% 18.65 0.37% 0.48% 2019-06-11 18.43 19.18 18.25 18.89 1.56% 0.85% 1.65% 6,797,900 127,327,000 100% 18.73 2.39% 18.39 -0.13% 18.34 0.49% 18.58 0.23% 0.40% 2019-06-10 18.22 18.76 17.78 18.60 1.97% 1.68% 0.31% 5,316,500 97,253,000 84% 18.29 1.40% 18.41 1.07% 18.25 -2.50% 18.54 0.05% 0.38% 2019-06-06 18.10 18.37 17.60 18.24 -1.94% 1.10% -1.58% 5,310,800 95,810,000 89% 18.04 -3.70% 18.22 -0.42% 18.72 -0.01% 18.53 0.01% 0.38% 2019-06-05 17.96 19.54 17.58 18.60 4.73% -0.72% 0.37% 8,022,000 150,282,000 148% 18.73 6.16% 18.29 -2.89% 18.72 0.28% 18.53 0.30% 0.37% 2019-06-04 18.27 18.27 17.40 17.76 -1.93% 0.64% -3.88% 5,611,100 99,017,000 111% 17.65 -3.60% 18.84 -0.31% 18.67 -0.62% 18.48 -0.45% 0.37% 2019-06-03 18.65 18.86 17.81 18.11 -5.68% -1.07% -2.42% 9,228,700 168,941,000 207% 18.31 -6.63% 18.90 -0.61% 18.79 -0.48% 18.56 -0.18% 0.45% 2019-05-31 19.00 20.22 18.80 19.20 1.80% -2.07% 3.26% 15,159,600 297,201,000 446% 19.61 6.81% 19.01 4.76% 18.88 5.03% 18.59 4.10% 0.51% 除权分界线,2019年05月31日,10股派0.200元(以下数据已经复权) 2019-05-30 17.66 18.86 17.63 18.86 10.04% 2.75% 5.59% 10,118,600 185,930,000 455% 18.36 7.12% 18.15 5.71% 17.97 5.05% 17.86 1.69% 0.09% 2019-05-29 16.98 17.30 16.98 17.14 0.47% 0.03% -2.42% 1,358,500 23,305,000 87% 17.14 -0.41% 17.17 0.68% 17.11 -0.75% 17.57 -1.27% -0.09% 2019-05-28 17.36 17.37 16.99 17.06 -0.99% -0.85% -4.10% 1,007,600 17,357,000 52% 17.21 0.52% 17.05 -0.08% 17.24 -0.79% 17.79 -0.48% 0.03% 2019-05-27 16.88 17.28 16.83 17.23 2.50% 0.66% -3.61% 1,111,100 19,041,000 49% 17.12 1.96% 17.07 -1.17% 17.38 -0.32% 17.88 0.00% -0.11% 2019-05-24 16.68 16.96 16.53 16.81 -0.88% 0.13% -5.96% 1,081,700 18,181,000 43% 16.79 -2.10% 17.27 -1.65% 17.43 -1.29% 17.88 0.07% -0.25% 2019-05-23 17.49 17.58 16.81 16.96 -3.80% -1.10% -5.06% 1,989,600 34,158,000 78% 17.15 -3.51% 17.56 -1.00% 17.66 -1.42% 17.86 -0.05% -0.51% 2019-05-22 18.08 18.08 17.57 17.63 -2.06% -0.80% -1.35% 1,336,700 23,782,000 56% 17.77 -0.36% 17.74 -0.51% 17.92 -0.96% 17.87 0.30% -0.72% 2019-05-21 17.63 18.04 17.53 18.00 2.39% 0.92% 1.02% 1,566,000 27,963,000 65% 17.84 2.11% 17.83 -0.75% 18.09 -0.16% 17.82 0.34% -0.81% 2019-05-20 17.78 17.78 17.18 17.58 -0.06% 0.64% -1.00% 1,056,800 18,481,000 42% 17.47 -2.66% 17.96 -1.29% 18.12 0.28% 17.76 0.41% -0.95% 2019-05-17 18.47 18.48 17.48 17.59 -3.77% -1.98% -0.54% 2,230,000 40,063,000 82% 17.95 -1.12% 18.19 -0.06% 18.07 0.56% 17.69 -0.11% -1.17% 2019-05-16 18.28 18.32 18.01 18.28 -0.44% 0.73% 3.25% 2,340,000 42,513,000 87% 18.15 -0.78% 18.21 0.78% 17.97 0.65% 17.70 -0.08% -1.35% 2019-05-15 18.09 18.66 17.85 18.36 0.99% 0.38% 3.62% 4,876,100 89,283,000 176% 18.29 1.16% 18.07 1.92% 17.85 1.75% 17.72 -0.15% -1.39% 2019-05-14 17.45 18.42 17.38 18.18 3.47% 0.55% 2.45% 4,125,000 74,664,000 154% 18.08 3.06% 17.73 2.39% 17.54 1.91% 17.75 -1.87% -1.38% 2019-05-13 17.09 17.80 17.00 17.57 1.15% 0.15% -2.84% 2,668,800 46,871,000 91% 17.54 1.97% 17.31 1.39% 17.21 0.50% 18.08 -1.36% -1.17% 2019-05-10 17.15 17.38 16.78 17.37 2.42% 0.96% -5.25% 2,230,200 38,415,000 71% 17.21 1.76% 17.08 0.37% 17.13 -1.17% 18.33 -2.55% -0.99% 2019-05-09 16.96 17.04 16.78 16.96 -0.12% 0.31% -9.84% 1,232,800 20,869,000 32% 16.91 -0.30% 17.01 -0.70% 17.33 -1.36% 18.81 -2.09% -0.69% 2019-05-08 16.87 17.17 16.70 16.98 -0.93% 0.13% -11.63% 1,584,300 26,898,000 33% 16.96 -0.68% 17.13 -1.85% 17.57 -1.85% 19.21 -0.60% -0.40% 2019-05-07 16.98 17.33 16.51 17.14 2.57% 0.39% -11.33% 1,938,000 33,128,000 39% 17.07 -0.67% 17.46 -1.71% 17.90 -3.42% 19.33 -1.10% -0.27% 2019-05-06 17.78 17.79 16.41 16.71 0.00% -2.79% -14.50% 4,154,200 71,489,000 74% 17.19 -5.31% 17.76 -3.36% 18.53 -2.80% 19.54 -1.81% -0.07% 显示更早数据