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:林业粮食及饲料加工农业渔业、牧业煤炭开采_h石油_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷化学原料及化学制品石油加工及炼焦_h橡胶制造化学农药化学肥料塑料制造化学纤维制造_h电子元器件制造电器机械及器材制造_h家电_h金属制品有色金属_h非金属矿物制品_h钢铁_h水泥制造_h专用设备制造_h航空航天器制造交通运输设备制造_h普通机械制造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电力设备煤气供水水力发电煤电_h建筑业建筑施工建筑材料机场公路运输_h空运_h港口铁路_h航运_h运输物流通讯设备_h计算机硬件计算机应用服务计算机软件零售业批发和贸易信托银行_h保险_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2月后解禁本月解禁次新股资产重组太阳能创新创投上证50上证180火炬计划国家队救市概念安邦概念高校科技令家反腐概念 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

S佳通( 600182.SH 上证) 板块 ：橡胶制造    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 2021-01-22 14.52 14.57 14.25 14.25 -2.20% -0.86% -0.78% 1,247,800 17,935,000 107% 14.37 -1.05% 14.48 -0.21% 14.45 -0.19% 14.36 0.08% -0.57% 2021-01-21 14.37 14.62 14.37 14.57 0.69% 0.30% 1.53% 1,062,200 15,430,000 89% 14.53 -0.07% 14.51 0.33% 14.48 0.37% 14.35 0.33% -0.69% 2021-01-20 14.38 14.78 14.32 14.47 0.56% -0.45% 1.17% 1,237,900 17,994,000 95% 14.54 0.61% 14.46 0.09% 14.43 0.45% 14.30 -0.15% -0.80% 2021-01-19 14.44 14.58 14.30 14.39 -0.35% -0.40% 0.46% 995,500 14,383,000 70% 14.45 0.40% 14.45 0.42% 14.36 0.26% 14.32 -0.65% -0.86% 2021-01-18 14.54 14.54 14.30 14.44 -0.76% 0.34% 0.15% 1,228,300 17,677,000 78% 14.39 -0.77% 14.39 0.39% 14.33 0.38% 14.42 -0.66% -0.86% 2021-01-15 14.38 14.61 14.33 14.55 1.18% 0.32% 0.25% 1,126,100 16,332,000 69% 14.50 1.65% 14.33 0.57% 14.27 0.27% 14.51 -0.59% -0.85% 2021-01-14 14.18 14.47 14.04 14.38 1.27% 0.78% -1.51% 1,210,700 17,274,000 70% 14.27 0.35% 14.25 0.32% 14.24 0.20% 14.60 -0.71% -0.85% 2021-01-13 14.41 14.41 14.04 14.20 -1.39% -0.13% -3.43% 1,100,200 15,644,000 61% 14.22 -0.25% 14.20 -0.19% 14.21 -0.65% 14.70 -0.56% -0.86% 2021-01-12 14.10 14.41 14.06 14.40 1.77% 1.02% -2.61% 1,177,400 16,783,000 62% 14.25 0.80% 14.23 0.27% 14.30 -1.20% 14.79 -1.04% -0.89% 2021-01-11 14.19 14.48 13.98 14.15 -1.05% 0.06% -5.29% 1,280,100 18,102,000 59% 14.14 -0.99% 14.19 -1.03% 14.47 -1.22% 14.94 -1.81% -0.91% 2021-01-08 13.95 14.72 13.87 14.30 2.00% 0.12% -6.02% 1,627,000 23,238,000 68% 14.28 0.91% 14.34 -1.63% 14.65 -1.16% 15.22 -1.04% -0.71% 2021-01-07 14.47 14.50 13.90 14.02 -3.51% -0.95% -8.82% 2,256,200 31,935,000 88% 14.15 -2.84% 14.58 -2.27% 14.82 -1.69% 15.38 -0.85% -0.64% 2021-01-06 14.70 14.84 14.40 14.53 -2.22% -0.25% -6.30% 2,248,500 32,755,000 93% 14.57 -2.78% 14.92 -1.69% 15.08 -0.97% 15.51 -0.72% -0.63% 2021-01-05 15.36 15.36 14.80 14.86 -3.00% -0.82% -4.86% 2,403,000 36,005,000 103% 14.98 -1.79% 15.17 -1.07% 15.23 -0.96% 15.62 -0.62% -0.62% 2021-01-04 15.36 15.40 15.11 15.32 0.20% 0.42% -2.52% 1,830,900 27,932,000 81% 15.26 -0.60% 15.34 0.09% 15.37 -2.13% 15.72 -0.56% -0.66% 2020-12-31 15.35 15.58 15.16 15.29 -0.71% -0.38% -3.26% 1,718,100 26,370,000 77% 15.35 -0.40% 15.32 -0.55% 15.71 -0.72% 15.81 -0.64% -0.61% 2020-12-30 15.22 15.67 15.20 15.40 1.45% -0.06% -3.18% 1,742,100 26,845,000 75% 15.41 1.26% 15.41 -2.72% 15.82 -0.15% 15.91 -0.76% -0.52% 2020-12-29 15.01 15.47 14.68 15.18 -1.36% -0.26% -5.28% 1,837,800 27,970,000 78% 15.22 -1.86% 15.84 -1.09% 15.84 -0.45% 16.03 -0.84% -0.40% 2020-12-28 16.00 16.14 15.39 15.39 -5.00% -0.75% -4.78% 3,543,600 54,950,000 153% 15.51 -6.50% 16.01 -0.93% 15.92 -0.82% 16.16 -1.25% -0.27% 2020-12-25 16.36 16.96 16.16 16.20 -0.80% -2.32% -1.02% 3,112,300 51,619,000 150% 16.59 3.53% 16.17 2.25% 16.05 0.74% 16.37 0.17% -0.07% 2020-12-24 15.48 16.33 15.38 16.33 5.02% 1.94% -0.06% 2,781,000 44,553,000 138% 16.02 3.20% 15.81 0.45% 15.93 -0.61% 16.34 -0.39% -0.03% 2020-12-23 15.45 15.70 15.31 15.55 0.78% 0.17% -5.21% 1,412,000 21,919,000 69% 15.52 -1.18% 15.74 -1.55% 16.03 -1.49% 16.40 -0.67% 0.05% 2020-12-22 15.77 16.05 15.40 15.43 -3.08% -1.77% -6.56% 1,826,800 28,695,000 82% 15.71 -1.32% 15.99 -1.54% 16.27 -1.37% 16.51 -0.63% 0.25% 2020-12-21 16.30 16.49 15.67 15.92 -2.81% 0.01% -4.20% 2,001,000 31,851,000 77% 15.92 -2.88% 16.24 -2.02% 16.50 -1.42% 16.62 -0.99% 0.38% 2020-12-18 16.46 16.66 16.26 16.38 -0.24% -0.06% -2.41% 1,596,200 26,161,000 55% 16.39 -0.02% 16.57 -0.91% 16.73 0.01% 16.78 -0.08% 0.59% 2020-12-17 16.74 16.89 16.11 16.42 -2.61% 0.16% -2.24% 2,516,400 41,251,000 76% 16.39 -3.72% 16.72 -1.52% 16.73 -0.20% 16.80 0.19% 0.70% 2020-12-16 17.01 17.25 16.85 16.86 -0.53% -0.97% 0.57% 1,616,600 27,525,000 51% 17.03 0.59% 16.98 1.11% 16.77 0.28% 16.77 0.45% 0.72% 2020-12-15 17.19 17.19 16.74 16.95 -1.05% 0.14% 1.56% 1,675,300 28,357,000 53% 16.93 -0.36% 16.80 0.82% 16.72 0.15% 16.69 0.46% 0.71% 2020-12-14 16.53 17.28 16.45 17.13 3.63% 0.84% 3.11% 2,380,200 40,436,000 77% 16.99 3.33% 16.66 0.45% 16.69 -0.70% 16.61 0.81% 0.69% 2020-12-11 16.78 16.85 16.19 16.53 0.00% 0.55% 0.30% 1,917,800 31,529,000 60% 16.44 -0.31% 16.58 -0.54% 16.81 -0.10% 16.48 0.51% 0.64% 显示更早数据