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

中远海能( 600026.SH 上证) 板块 ：航运_h    所属成分指数: 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 2021-04-14 6.46 6.49 6.37 6.47 0.31% 0.61% -3.32% 12,142,700 78,095,000 39% 6.43 -0.22% 6.46 -1.25% 6.59 -2.40% 6.69 -0.05% 0.23% 2021-04-13 6.48 6.53 6.41 6.45 -0.46% 0.08% -3.66% 13,305,200 85,757,000 43% 6.45 -0.71% 6.55 -1.18% 6.75 -0.06% 6.70 -0.02% 0.22% 2021-04-12 6.59 6.59 6.45 6.48 -2.26% -0.17% -3.23% 21,168,600 137,409,000 70% 6.49 -2.01% 6.62 -2.63% 6.76 -0.15% 6.70 -0.13% 0.19% 2021-04-09 6.53 6.74 6.51 6.63 0.15% 0.09% -1.12% 31,314,600 207,417,000 111% 6.62 -0.63% 6.80 -0.18% 6.77 -0.15% 6.71 0.02% 0.18% 2021-04-08 6.83 6.83 6.60 6.62 -5.43% -0.69% -1.25% 63,293,300 421,929,000 247% 6.67 -4.07% 6.81 -0.61% 6.78 -0.13% 6.70 0.16% 0.18% 2021-04-07 6.87 7.07 6.80 7.00 8.86% 0.73% 4.59% 97,066,000 674,489,000 491% 6.95 7.89% 6.86 5.40% 6.79 4.39% 6.69 3.46% 0.16% 2021-04-06 6.42 6.50 6.40 6.43 -0.46% -0.17% -0.60% 10,119,800 65,177,000 79% 6.44 -0.59% 6.51 -0.34% 6.50 0.00% 6.47 -0.31% -0.22% 2021-04-02 6.56 6.58 6.44 6.46 -1.82% -0.29% -0.45% 12,657,800 82,014,000 96% 6.48 -1.52% 6.53 0.11% 6.50 0.08% 6.49 -0.26% -0.17% 2021-04-01 6.64 6.64 6.55 6.58 -0.90% 0.02% 1.14% 13,167,900 86,637,000 100% 6.58 0.84% 6.52 0.60% 6.50 0.56% 6.51 -0.09% -0.13% 2021-03-31 6.51 6.65 6.41 6.64 2.63% 1.78% 1.97% 22,070,200 143,979,000 164% 6.52 1.59% 6.48 0.75% 6.46 0.84% 6.51 -0.47% -0.10% 2021-03-30 6.42 6.49 6.37 6.47 0.15% 0.75% -1.12% 8,910,300 57,220,000 63% 6.42 -0.36% 6.43 0.22% 6.41 -0.44% 6.54 -0.20% -0.02% 2021-03-29 6.51 6.51 6.41 6.46 0.78% 0.23% -1.46% 11,382,700 73,361,000 78% 6.45 0.26% 6.42 0.55% 6.43 -0.68% 6.56 -0.32% 0.04% 2021-03-26 6.38 6.46 6.38 6.41 0.63% -0.28% -2.54% 7,577,900 48,710,000 48% 6.43 0.88% 6.38 -0.73% 6.48 -0.60% 6.58 -0.15% 0.11% 2021-03-25 6.34 6.42 6.31 6.37 0.63% -0.03% -3.29% 7,839,600 49,952,000 46% 6.37 0.06% 6.43 -1.09% 6.52 -0.55% 6.59 0.00% 0.16% 2021-03-24 6.47 6.48 6.28 6.33 -2.31% -0.60% -3.90% 14,278,100 90,927,000 74% 6.37 -2.12% 6.50 -1.25% 6.55 -1.06% 6.59 -0.08% 0.16% 2021-03-23 6.65 6.65 6.45 6.48 -2.26% -0.40% -1.70% 18,273,300 118,880,000 91% 6.51 -1.89% 6.58 -0.69% 6.62 -0.33% 6.59 -0.32% 0.17% 2021-03-22 6.56 6.69 6.56 6.63 0.45% -0.02% 0.26% 14,361,700 95,237,000 64% 6.63 -0.06% 6.63 -0.42% 6.64 -0.03% 6.61 0.15% 0.28% 2021-03-19 6.64 6.71 6.57 6.60 -0.75% -0.53% -0.05% 14,621,700 97,020,000 64% 6.64 0.17% 6.66 0.12% 6.65 0.09% 6.60 0.14% 0.23% 2021-03-18 6.65 6.68 6.59 6.65 -0.60% 0.39% 0.85% 15,230,400 100,890,000 66% 6.62 -1.00% 6.65 -0.06% 6.64 0.42% 6.59 0.21% 0.23% 2021-03-17 6.62 6.79 6.55 6.69 1.21% -0.01% 1.67% 25,197,800 168,597,000 107% 6.69 1.36% 6.65 0.50% 6.61 0.67% 6.58 0.41% 0.23% 2021-03-16 6.65 6.66 6.55 6.61 -0.45% 0.14% 0.87% 13,478,400 88,965,000 60% 6.60 -0.66% 6.62 0.53% 6.57 -0.41% 6.55 0.35% 0.21% 2021-03-15 6.59 6.74 6.55 6.64 0.45% -0.08% 1.68% 20,830,500 138,416,000 93% 6.65 0.55% 6.59 0.69% 6.60 0.29% 6.53 0.35% 0.18% 2021-03-12 6.64 6.69 6.53 6.61 -1.05% 0.02% 1.58% 20,092,200 132,794,000 92% 6.61 1.23% 6.54 -0.61% 6.58 0.21% 6.51 0.32% 0.17% 2021-03-11 6.42 6.70 6.35 6.68 3.57% 2.31% 2.99% 29,447,800 192,265,000 136% 6.53 0.42% 6.58 -0.05% 6.56 0.14% 6.49 0.05% 0.16% 2021-03-10 6.62 6.64 6.43 6.45 -3.30% -0.80% -0.51% 26,309,500 171,076,000 129% 6.50 -2.39% 6.58 -0.17% 6.55 0.20% 6.48 0.05% 0.23% 2021-03-09 6.48 6.77 6.48 6.67 3.41% 0.14% 2.93% 45,378,600 302,277,000 239% 6.66 2.54% 6.60 1.59% 6.54 1.81% 6.48 0.72% 0.27% 2021-03-08 6.52 6.61 6.44 6.45 -1.07% -0.71% 0.25% 15,776,600 102,487,000 95% 6.50 -0.17% 6.49 0.64% 6.42 0.47% 6.43 -0.31% 0.23% 2021-03-05 6.45 6.55 6.43 6.52 0.62% 0.20% 1.02% 16,866,700 109,755,000 93% 6.51 0.43% 6.45 1.18% 6.39 0.47% 6.45 0.12% 0.35% 2021-03-04 6.35 6.54 6.32 6.48 2.05% 0.02% 0.53% 26,079,500 168,972,000 140% 6.48 2.83% 6.38 1.30% 6.36 0.08% 6.45 0.19% 0.34% 2021-03-03 6.23 6.35 6.22 6.35 0.00% 0.78% -1.31% 11,332,600 71,409,000 59% 6.30 0.66% 6.29 -0.33% 6.36 -0.55% 6.43 0.23% 0.22% 显示更早数据