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:农业粮食及饲料加工林业渔业、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、印刷化学农药塑料制造橡胶制造化学原料及化学制品化学纤维制造_h石油加工及炼焦_h化学肥料电子元器件制造家电_h电器机械及器材制造_h水泥制造_h金属制品非金属矿物制品_h有色金属_h钢铁_h专用设备制造_h普通机械制造航空航天器制造交通运输设备制造_h汽车制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤气供水电力设备水力发电煤电_h建筑材料建筑施工建筑业航运_h运输物流港口空运_h公路运输_h机场铁路_h计算机应用服务通讯设备_h计算机硬件计算机软件批发和贸易零售业信托证券银行_h保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类下月解禁资产重组本月解禁退市2月后解禁次新股停牌中航工业太阳能安邦概念令家反腐概念上证180上证50创新创投火炬计划高校科技国家队救市概念 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

中国卫星( 600118.SH 上证) 板块 ：港口   上证180   国家队救市概念    所属成分指数: 上证180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 2020-05-27 31.98 32.80 31.68 31.77 -0.35% -1.59% -5.51% 21,099,200 681,123,000 88% 32.28 1.79% 31.92 -0.94% 32.34 -1.33% 33.62 -0.64% 0.16% 2020-05-26 31.45 31.93 31.45 31.88 1.72% 0.52% -5.79% 13,537,900 429,348,000 56% 31.72 0.27% 32.22 -0.86% 32.77 -1.47% 33.84 -0.68% 0.25% 2020-05-25 32.19 32.22 31.08 31.34 -3.51% -0.92% -8.02% 17,559,300 555,412,000 66% 31.63 -4.13% 32.50 -2.25% 33.26 -1.91% 34.07 -0.46% 0.33% 2020-05-22 32.82 33.66 32.20 32.48 -0.43% -1.56% -5.11% 22,188,500 732,102,000 82% 33.00 0.91% 33.25 -1.49% 33.91 -0.82% 34.23 -0.24% 0.35% 2020-05-21 33.09 33.37 32.00 32.62 -1.39% -0.24% -4.93% 20,973,100 685,805,000 70% 32.70 -3.31% 33.75 -2.06% 34.19 -1.02% 34.31 -0.02% 0.28% 2020-05-20 34.97 34.97 33.03 33.08 -4.94% -2.18% -3.61% 29,827,600 1,008,670,000 103% 33.82 -2.58% 34.46 -0.87% 34.54 -0.58% 34.32 0.26% 0.21% 2020-05-19 34.60 35.12 34.25 34.80 0.87% 0.25% 1.66% 20,616,300 715,629,000 73% 34.71 -0.48% 34.76 -0.01% 34.75 -0.01% 34.23 0.46% 0.17% 2020-05-18 34.50 35.64 33.85 34.50 0.29% -1.09% 1.24% 32,908,900 1,147,866,000 117% 34.88 0.75% 34.76 0.21% 34.75 0.61% 34.08 0.83% 0.10% 2020-05-15 35.14 35.14 34.40 34.40 -1.74% -0.63% 1.78% 20,864,300 722,302,000 77% 34.62 -0.33% 34.69 -0.10% 34.54 0.38% 33.80 1.15% -0.05% 2020-05-14 34.49 35.36 34.00 35.01 0.95% 0.79% 4.78% 28,859,500 1,002,397,000 106% 34.73 0.07% 34.73 0.81% 34.41 0.83% 33.41 0.93% -0.26% 2020-05-13 34.50 35.15 34.24 34.68 -0.43% -0.08% 4.75% 18,848,800 654,221,000 69% 34.71 -0.06% 34.45 0.52% 34.12 0.82% 33.11 0.26% -0.40% 2020-05-12 34.30 35.55 33.99 34.83 1.31% 0.29% 5.48% 31,552,400 1,095,815,000 110% 34.73 2.10% 34.27 1.33% 33.85 1.05% 33.02 0.11% -0.42% 2020-05-11 34.40 34.40 33.60 34.38 -0.49% 1.07% 4.23% 31,836,600 1,082,915,000 111% 34.02 -0.37% 33.82 0.92% 33.49 1.16% 32.98 -0.26% -0.38% 2020-05-08 32.91 35.26 32.64 34.55 6.41% 1.20% 4.48% 48,962,900 1,671,694,000 175% 34.14 4.41% 33.51 2.07% 33.11 3.09% 33.07 -0.90% -0.27% 2020-05-07 32.61 33.17 32.43 32.47 -1.49% -0.71% -2.69% 19,622,900 641,698,000 66% 32.70 -0.98% 32.83 0.91% 32.12 0.49% 33.37 -0.70% -0.01% 2020-05-06 33.25 33.80 32.38 32.96 0.24% -0.20% -1.92% 30,963,200 1,022,548,000 99% 33.03 1.05% 32.54 3.06% 31.96 -0.26% 33.61 -0.20% 0.19% 2020-04-30 31.76 33.10 31.76 32.88 3.53% 0.61% -2.35% 22,324,800 729,597,000 72% 32.68 3.27% 31.57 0.67% 32.05 -1.17% 33.67 -0.23% 0.29% 2020-04-29 30.58 32.09 30.58 31.76 3.62% 0.36% -5.90% 20,590,500 651,619,000 64% 31.65 3.20% 31.36 -1.95% 32.43 -1.82% 33.75 -0.63% 0.40% 2020-04-28 31.12 31.50 29.79 30.65 -2.14% -0.05% -9.76% 29,067,300 891,355,000 86% 30.67 -3.63% 31.99 -3.55% 33.03 -3.71% 33.96 -1.02% 0.57% 2020-04-27 32.71 32.80 31.12 31.32 -5.09% -1.57% -8.73% 31,294,900 995,777,000 94% 31.82 -4.28% 33.16 -3.24% 34.30 -1.67% 34.31 -0.44% 0.84% 2020-04-24 34.33 34.81 32.26 33.00 -4.32% -0.73% -4.26% 34,711,300 1,153,849,000 109% 33.24 -4.24% 34.27 -3.35% 34.88 -0.55% 34.47 0.04% 1.00% 2020-04-23 35.58 35.58 34.21 34.49 -2.29% -0.65% 0.11% 25,355,800 880,198,000 84% 34.71 -1.50% 35.46 0.11% 35.08 0.40% 34.45 0.50% 1.10% 2020-04-22 34.80 35.78 34.70 35.30 -0.79% 0.16% 2.97% 25,521,200 899,430,000 85% 35.24 -2.05% 35.42 0.87% 34.93 0.30% 34.28 0.86% 1.16% 2020-04-21 36.30 37.17 34.88 35.58 -0.59% -1.11% 4.68% 47,597,000 1,712,427,000 161% 35.98 3.16% 35.12 2.53% 34.83 1.45% 33.99 1.70% 1.20% 2020-04-20 33.33 36.28 33.21 35.79 7.83% 2.62% 7.09% 39,515,900 1,378,128,000 131% 34.88 3.52% 34.26 0.66% 34.33 1.19% 33.42 1.31% 1.21% 2020-04-17 33.90 34.17 33.16 33.19 -1.45% -1.48% 0.61% 21,715,200 731,535,000 75% 33.69 -0.16% 34.03 -0.60% 33.93 0.51% 32.99 0.81% 1.02% 2020-04-16 33.58 34.34 33.33 33.68 -1.03% -0.18% 2.92% 23,661,200 798,356,000 82% 33.74 -2.46% 34.24 0.59% 33.75 0.52% 32.72 0.89% 0.86% 2020-04-15 34.30 35.23 34.00 34.03 -1.19% -1.62% 4.91% 25,451,200 880,418,000 93% 34.59 0.79% 34.04 1.52% 33.58 1.36% 32.44 1.07% 0.68% 2020-04-14 34.00 35.10 33.45 34.44 1.32% 0.35% 7.31% 31,100,700 1,067,407,000 118% 34.32 3.15% 33.53 1.47% 33.13 1.41% 32.09 1.68% 0.53% 2020-04-13 32.51 34.00 31.55 33.99 0.00% 2.15% 7.69% 30,134,200 1,002,677,000 116% 33.27 0.82% 33.04 1.10% 32.67 1.38% 31.56 1.10% 0.16% 显示更早数据