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渔业、牧业林业煤炭开采_h石油_h食品饮料酒类_h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化学纤维制造_h化学农药化学肥料化学原料及化学制品电子元器件制造电器机械及器材制造_h家电_h水泥制造_h金属制品有色金属_h钢铁_h非金属矿物制品_h交通运输设备制造_h航空航天器制造普通机械制造汽车制造专用设备制造_h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电_h煤气供水水力发电建筑业建筑材料建筑施工铁路_h机场航运_h空运_h公路运输_h运输物流港口通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业信托证券保险_h银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类停牌下月解禁退市本月解禁2月后解禁次新股资产重组中航工业太阳能令家反腐概念国家队救市概念火炬计划高校科技上证180上证50安邦概念创新创投 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

首旅酒店( 600258.SH 上证) 板块 ：旅馆    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 2020-09-30 17.80 18.05 17.46 17.75 -1.00% -0.15% -5.33% 11,691,000 207,834,000 85% 17.78 0.03% 17.75 0.30% 17.80 -0.85% 18.75 -1.19% -0.04% 2020-09-29 17.58 17.96 17.50 17.93 2.69% 0.89% -5.51% 8,512,900 151,289,000 59% 17.77 0.47% 17.69 -0.66% 17.95 -1.53% 18.98 -0.87% 0.12% 2020-09-28 17.64 18.08 17.36 17.46 -0.80% -1.29% -8.79% 9,797,200 173,300,000 59% 17.69 0.23% 17.81 -1.35% 18.23 -2.20% 19.14 -0.20% 0.27% 2020-09-25 17.94 17.98 17.38 17.60 -1.07% -0.27% -8.24% 13,216,000 233,240,000 78% 17.65 -2.17% 18.06 -2.69% 18.64 -2.58% 19.18 -0.40% 0.23% 2020-09-24 18.30 18.43 17.73 17.79 -3.21% -1.38% -7.61% 14,853,000 267,938,000 93% 18.04 -2.67% 18.55 -3.24% 19.14 -2.00% 19.26 -0.22% 0.27% 2020-09-23 18.94 19.07 18.26 18.38 -2.23% -0.83% -4.76% 11,784,900 218,404,000 78% 18.53 -3.13% 19.18 -2.40% 19.53 -1.17% 19.30 0.22% 0.28% 2020-09-22 19.62 19.65 18.75 18.80 -4.33% -1.74% -2.36% 13,690,300 261,923,000 93% 19.13 -2.85% 19.65 -1.27% 19.76 -0.16% 19.26 0.14% 0.22% 2020-09-21 20.28 20.30 19.40 19.65 -2.53% -0.22% 2.19% 15,792,100 310,986,000 113% 19.69 -1.70% 19.90 -0.32% 19.79 0.87% 19.23 0.54% 0.17% 2020-09-18 19.91 20.29 19.74 20.16 0.80% 0.63% 5.42% 16,271,800 325,979,000 118% 20.03 0.28% 19.96 1.11% 19.62 1.28% 19.12 0.97% 0.09% 2020-09-17 19.87 20.29 19.80 20.00 0.15% 0.11% 5.59% 13,565,800 271,015,000 102% 19.98 0.49% 19.74 1.73% 19.37 1.53% 18.94 0.60% -0.06% 2020-09-16 20.00 20.08 19.67 19.97 0.00% 0.45% 6.06% 16,683,500 331,688,000 127% 19.88 1.74% 19.41 2.10% 19.08 1.98% 18.83 0.45% -0.15% 2020-09-15 18.55 19.98 18.52 19.97 6.73% 2.19% 6.54% 27,038,700 528,402,000 209% 19.54 5.87% 19.01 4.42% 18.71 2.29% 18.74 0.59% -0.21% 2020-09-14 18.10 18.79 18.10 18.71 3.77% 1.36% 0.41% 12,180,100 224,837,000 101% 18.46 2.91% 18.20 0.76% 18.29 -0.59% 18.63 -0.58% -0.28% 2020-09-11 17.82 18.13 17.78 18.03 0.50% 0.52% -3.80% 7,196,300 129,082,000 54% 17.94 -0.82% 18.07 -1.29% 18.40 -0.13% 18.74 -0.03% -0.22% 2020-09-10 18.12 18.43 17.75 17.94 0.34% -0.81% -4.31% 10,223,000 184,895,000 75% 18.09 -0.21% 18.30 -1.38% 18.42 -0.68% 18.75 -0.14% -0.25% 2020-09-09 18.36 18.56 17.86 17.88 -4.13% -1.35% -4.76% 13,049,700 236,507,000 98% 18.12 -3.26% 18.56 -0.25% 18.55 -1.25% 18.77 -0.38% -0.31% 2020-09-08 18.61 18.96 18.40 18.65 0.32% -0.45% -1.03% 10,596,000 198,510,000 82% 18.73 -0.25% 18.61 -0.15% 18.78 -0.68% 18.85 -0.34% -0.29% 2020-09-07 18.39 19.26 18.30 18.59 1.03% -1.02% -1.69% 17,188,100 322,818,000 133% 18.78 2.93% 18.63 -0.88% 18.91 -0.67% 18.91 -0.26% -0.30% 2020-09-04 18.30 18.51 18.10 18.40 -1.13% 0.84% -2.95% 12,303,300 224,502,000 99% 18.25 -3.02% 18.80 -2.06% 19.04 -0.10% 18.96 -0.55% -0.24% 2020-09-03 19.27 19.30 18.44 18.61 -2.97% -1.09% -2.39% 12,094,900 227,560,000 100% 18.82 -2.58% 19.19 -0.69% 19.06 0.25% 19.07 -0.24% -0.11% 2020-09-02 19.70 19.75 19.12 19.18 -1.84% -0.69% 0.37% 12,732,900 245,913,000 108% 19.31 -0.73% 19.33 1.46% 19.01 0.52% 19.11 -0.21% -0.05% 2020-09-01 19.16 19.74 19.11 19.54 1.40% 0.44% 2.04% 11,824,400 230,030,000 101% 19.45 1.03% 19.05 1.49% 18.91 0.01% 19.15 -0.10% 0.03% 2020-08-31 18.84 19.65 18.62 19.27 4.27% 0.08% 0.52% 18,570,300 357,576,000 153% 19.26 5.11% 18.77 1.44% 18.91 0.27% 19.17 0.10% 0.12% 2020-08-28 18.52 18.69 17.95 18.48 1.48% 0.88% -3.50% 11,799,000 216,145,000 96% 18.32 0.07% 18.50 -2.22% 18.86 -1.14% 19.15 -0.42% 0.17% 2020-08-27 18.46 18.60 18.08 18.21 -0.76% -0.53% -5.30% 7,926,500 145,110,000 62% 18.31 -2.71% 18.92 -1.40% 19.08 -0.77% 19.23 -0.68% 0.27% 2020-08-26 19.10 19.43 18.35 18.35 -4.23% -2.48% -5.22% 11,970,100 225,246,000 91% 18.82 -3.28% 19.19 -0.89% 19.22 -0.99% 19.36 -0.20% 0.44% 2020-08-25 19.46 19.84 19.13 19.16 -1.19% -1.52% -1.24% 11,645,000 226,550,000 85% 19.46 0.47% 19.37 0.38% 19.42 -0.13% 19.40 -0.41% 0.53% 2020-08-24 19.40 19.62 19.07 19.39 0.52% 0.13% -0.46% 8,377,900 162,241,000 54% 19.37 0.45% 19.29 -0.64% 19.44 0.32% 19.48 0.35% 0.69% 2020-08-21 19.03 19.61 18.91 19.29 1.85% 0.06% -0.63% 11,734,200 226,224,000 68% 19.28 0.12% 19.42 -0.46% 19.38 0.18% 19.41 0.68% 0.71% 2020-08-20 19.30 19.75 18.86 18.94 0.00% -1.64% -1.77% 11,696,500 225,226,000 63% 19.26 -2.24% 19.51 0.33% 19.35 -0.62% 19.28 0.39% 0.56% 显示更早数据