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:林业渔业、牧业农业粮食及饲料加工石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷化学农药塑料制造化学纤维制造_h化学肥料橡胶制造石油加工及炼焦_h化学原料及化学制品电子元器件制造家电_h电器机械及器材制造_h钢铁_h有色金属_h水泥制造_h金属制品非金属矿物制品_h专用设备制造_h交通运输设备制造_h普通机械制造航空航天器制造汽车制造生物制品中药材及中成药加工_h医药制造业_h其他制造业电力设备水力发电煤电_h煤气供水建筑业建筑施工建筑材料公路运输_h港口航运_h铁路_h空运_h机场运输物流计算机应用服务计算机硬件通讯设备_h计算机软件批发和贸易零售业保险_h信托银行_h证券房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类资产重组次新股停牌退市中航工业本月解禁下月解禁2月后解禁太阳能令家反腐概念高校科技国家队救市概念安邦概念上证180火炬计划创新创投上证50 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

厦门空港( 600897.SH 上证) 板块 ：机场    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 2020-10-22 17.90 17.92 17.81 17.84 -0.50% -0.12% -1.57% 443,000 7,913,000 47% 17.86 -0.18% 17.88 -0.08% 17.89 -0.07% 18.13 -0.48% -0.03% 2020-10-21 17.99 18.00 17.82 17.93 -0.06% 0.20% -1.55% 434,000 7,766,000 41% 17.89 0.03% 17.90 0.01% 17.90 -0.17% 18.21 -0.50% 0.04% 2020-10-20 17.78 17.96 17.78 17.94 0.22% 0.29% -1.99% 662,500 11,851,000 48% 17.89 -0.11% 17.90 -0.08% 17.93 -0.52% 18.30 0.05% 0.16% 2020-10-19 17.94 18.01 17.83 17.90 0.00% -0.04% -2.16% 608,900 10,904,000 38% 17.91 0.08% 17.91 -0.24% 18.03 -0.71% 18.30 0.18% 0.18% 2020-10-16 17.92 18.03 17.81 17.90 -0.11% 0.03% -1.99% 597,800 10,697,000 36% 17.89 -0.18% 17.95 -0.70% 18.16 -0.40% 18.26 0.17% 0.16% 2020-10-15 17.99 17.99 17.87 17.92 -0.33% -0.03% -1.71% 697,800 12,509,000 41% 17.93 -0.46% 18.08 -0.83% 18.23 -0.62% 18.23 0.08% 0.13% 2020-10-14 18.19 18.24 17.86 17.98 -1.05% -0.16% -1.31% 962,500 17,334,000 54% 18.01 -1.14% 18.23 -0.46% 18.34 -0.53% 18.22 0.00% 0.10% 2020-10-13 18.39 18.39 18.14 18.17 -1.20% -0.25% -0.26% 1,262,700 23,001,000 73% 18.22 -0.74% 18.32 -0.64% 18.44 0.24% 18.22 -0.01% 0.09% 2020-10-12 18.35 18.45 18.24 18.39 0.16% 0.21% 0.93% 1,937,800 35,562,000 114% 18.35 -0.02% 18.43 -0.39% 18.39 0.41% 18.22 0.09% 0.09% 2020-10-09 18.68 18.69 18.26 18.36 -0.33% 0.03% 0.86% 1,496,200 27,463,000 92% 18.36 -1.32% 18.51 0.51% 18.32 0.46% 18.20 0.10% 0.10% 2020-09-30 18.61 18.77 18.38 18.42 -1.34% -0.97% 1.29% 1,657,700 30,834,000 106% 18.60 0.39% 18.41 0.91% 18.24 0.59% 18.19 0.28% 0.08% 2020-09-29 18.20 18.72 18.12 18.67 1.85% 0.77% 2.94% 3,378,900 62,603,000 218% 18.53 2.05% 18.25 1.81% 18.13 1.09% 18.14 0.64% 0.05% 2020-09-28 17.81 18.33 17.72 18.33 2.98% 0.96% 1.72% 2,728,100 49,532,000 209% 18.16 2.86% 17.92 0.90% 17.93 0.26% 18.02 0.25% -0.02% 2020-09-25 17.69 17.80 17.46 17.80 1.08% 0.84% -0.97% 1,172,400 20,694,000 105% 17.65 0.00% 17.76 -0.54% 17.89 -0.63% 17.98 -0.01% -0.07% 2020-09-24 17.80 17.82 17.58 17.61 -1.07% -0.23% -2.04% 1,189,800 21,001,000 107% 17.65 -1.58% 17.86 -1.04% 18.00 -0.55% 17.98 -0.16% -0.09% 2020-09-23 17.90 18.20 17.73 17.80 -0.73% -0.75% -1.14% 1,514,400 27,161,000 131% 17.94 -0.35% 18.05 -0.64% 18.10 -0.26% 18.01 -0.23% -0.09% 2020-09-22 18.15 18.15 17.86 17.93 -1.65% -0.37% -0.65% 928,600 16,712,000 78% 18.00 -1.34% 18.16 -0.22% 18.15 0.06% 18.05 -0.07% -0.07% 2020-09-21 18.30 18.35 18.18 18.23 -0.33% -0.07% 0.94% 1,090,700 19,897,000 91% 18.24 0.12% 18.20 0.25% 18.14 0.34% 18.06 0.01% -0.09% 2020-09-18 18.15 18.29 18.08 18.29 0.77% 0.38% 1.28% 1,174,100 21,392,000 96% 18.22 0.42% 18.16 0.47% 18.08 0.72% 18.06 0.16% -0.12% 2020-09-17 18.10 18.28 18.02 18.15 -0.27% 0.03% 0.66% 1,083,700 19,663,000 85% 18.14 0.14% 18.07 0.47% 17.95 0.21% 18.03 -0.07% -0.18% 2020-09-16 17.89 18.30 17.82 18.20 1.73% 0.45% 0.87% 1,512,100 27,397,000 117% 18.12 1.40% 17.99 1.38% 17.91 -0.22% 18.04 0.01% -0.20% 2020-09-15 17.78 17.95 17.72 17.89 0.62% 0.12% -0.84% 706,400 12,623,000 56% 17.87 0.52% 17.74 -0.45% 17.95 -0.25% 18.04 -0.09% -0.22% 2020-09-14 17.83 17.83 17.70 17.78 0.40% 0.02% -1.53% 522,500 9,288,000 39% 17.78 0.73% 17.82 -0.87% 17.99 -0.30% 18.06 -0.24% -0.22% 2020-09-11 17.63 17.93 17.53 17.71 -0.17% 0.35% -2.15% 1,105,000 19,501,000 77% 17.65 -1.66% 17.98 -0.64% 18.05 -0.21% 18.10 -0.23% -0.19% 2020-09-10 18.18 18.28 17.71 17.74 -1.99% -1.15% -2.21% 1,801,700 32,334,000 120% 17.95 -1.48% 18.10 -0.52% 18.08 -0.35% 18.14 -0.11% -0.17% 2020-09-09 18.10 18.42 18.01 18.10 -0.77% -0.64% -0.33% 1,815,200 33,065,000 124% 18.22 0.41% 18.19 0.57% 18.15 0.12% 18.16 -0.08% -0.16% 2020-09-08 18.10 18.26 17.99 18.24 1.00% 0.55% 0.36% 1,184,100 21,481,000 81% 18.14 -0.31% 18.09 -0.19% 18.13 0.03% 18.18 -0.23% -0.14% 2020-09-07 18.16 18.40 18.01 18.06 -0.82% -0.75% -0.86% 1,377,700 25,070,000 92% 18.20 1.33% 18.12 0.14% 18.12 -0.20% 18.22 -0.37% -0.09% 2020-09-04 18.05 18.24 17.74 18.21 0.28% 1.40% -0.41% 1,688,100 30,317,000 105% 17.96 -1.64% 18.10 -0.40% 18.16 -0.26% 18.29 -0.44% -0.03% 2020-09-03 18.13 18.36 18.13 18.16 0.00% -0.54% -1.12% 1,219,600 22,269,000 73% 18.26 0.72% 18.17 -0.24% 18.21 0.19% 18.37 -0.22% 0.05% 显示更早数据