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:渔业、牧业粮食及饲料加工农业林业石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷石油加工及炼焦_h塑料制造橡胶制造化学原料及化学制品化学肥料化学农药化学纤维制造_h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非金属矿物制品_h钢铁_h有色金属_h金属制品专用设备制造_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中药材及中成药加工_h生物制品医药制造业_h其他制造业煤电_h煤气供水电力设备水力发电建筑材料建筑业建筑施工航运_h公路运输_h港口铁路_h运输物流机场空运_h计算机应用服务通讯设备_h计算机硬件计算机软件零售业批发和贸易信托保险_h证券银行_h房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类停牌退市本月解禁中航工业次新股2月后解禁下月解禁资产重组太阳能高校科技国家队救市概念创新创投上证180安邦概念火炬计划上证50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

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 2020-08-04 18.13 18.13 17.85 17.92 -0.61% -0.16% 0.36% 1,530,600 27,473,000 132% 17.95 0.18% 17.86 0.39% 17.81 0.37% 17.86 -0.27% -0.48% 2020-08-03 17.78 18.10 17.78 18.03 1.46% 0.63% 0.71% 1,607,200 28,796,000 137% 17.92 1.32% 17.79 0.61% 17.74 0.58% 17.90 -0.38% -0.48% 2020-07-31 17.70 17.89 17.51 17.77 0.62% 0.49% -1.12% 1,241,200 21,949,000 101% 17.68 -0.22% 17.69 0.14% 17.64 -0.40% 17.97 -0.28% -0.41% 2020-07-30 17.76 17.86 17.58 17.66 -0.73% -0.36% -2.01% 984,400 17,447,000 81% 17.72 0.41% 17.66 0.44% 17.71 -0.42% 18.02 -0.55% -0.33% 2020-07-29 17.49 17.79 17.40 17.79 1.25% 0.79% -1.83% 1,048,500 18,506,000 78% 17.65 0.47% 17.58 -0.80% 17.78 -0.74% 18.12 -0.94% -0.26% 2020-07-28 17.51 17.69 17.48 17.57 0.40% 0.01% -3.95% 562,100 9,875,000 37% 17.57 0.34% 17.72 -0.73% 17.92 -0.71% 18.29 -0.52% -0.14% 2020-07-27 17.78 17.81 17.37 17.50 -1.35% -0.05% -4.83% 882,000 15,443,000 51% 17.51 -2.25% 17.86 -1.15% 18.04 -0.79% 18.39 -0.70% -0.06% 2020-07-24 18.07 18.27 17.63 17.74 -1.93% -0.96% -4.20% 1,467,400 26,284,000 78% 17.91 -0.70% 18.06 -0.82% 18.19 -0.33% 18.52 -0.58% 0.05% 2020-07-23 18.18 18.22 17.89 18.09 -1.15% 0.28% -2.87% 1,195,400 21,564,000 59% 18.04 -1.43% 18.21 -0.55% 18.25 -0.53% 18.63 -0.51% 0.14% 2020-07-22 18.22 18.40 18.16 18.30 0.44% 0.00% -2.25% 1,065,000 19,489,000 48% 18.30 0.12% 18.31 0.12% 18.35 -0.84% 18.72 -0.12% 0.25% 2020-07-21 18.41 18.48 18.15 18.22 -1.03% -0.32% -2.79% 1,685,500 30,808,000 70% 18.28 -0.40% 18.29 -0.47% 18.50 -0.57% 18.74 -0.24% 0.32% 2020-07-20 18.37 18.55 18.21 18.41 1.43% 0.32% -2.01% 1,870,700 34,332,000 68% 18.35 0.83% 18.38 -1.27% 18.61 -0.70% 18.79 0.30% 0.44% 2020-07-17 18.23 18.37 18.05 18.15 -0.38% -0.28% -3.10% 1,052,000 19,147,000 34% 18.20 -1.55% 18.61 -0.65% 18.74 -0.50% 18.73 0.59% 0.48% 2020-07-16 18.68 18.71 18.18 18.22 -2.46% -1.44% -2.15% 2,118,700 39,169,000 63% 18.49 -2.11% 18.74 -0.78% 18.83 -0.54% 18.62 0.16% 0.39% 2020-07-15 18.88 19.18 18.65 18.68 -0.53% -1.09% 0.48% 2,603,100 49,160,000 78% 18.89 0.46% 18.88 -0.14% 18.94 0.16% 18.59 0.26% 0.42% 2020-07-14 19.11 19.12 18.56 18.78 -1.78% -0.10% 1.28% 2,281,700 42,891,000 72% 18.80 -0.81% 18.91 -0.40% 18.90 0.05% 18.54 0.25% 0.40% 2020-07-13 19.02 19.15 18.70 19.12 0.90% 0.89% 3.38% 2,743,700 51,996,000 90% 18.95 -0.04% 18.99 0.36% 18.90 0.90% 18.50 0.34% 0.37% 2020-07-10 19.02 19.18 18.81 18.95 -0.94% -0.05% 2.80% 2,755,600 52,243,000 96% 18.96 -0.39% 18.92 0.27% 18.73 1.27% 18.43 0.39% 0.34% 2020-07-09 18.88 19.23 18.80 19.13 1.27% 0.51% 4.19% 3,350,100 63,764,000 126% 19.03 1.56% 18.87 1.44% 18.49 0.75% 18.36 0.60% 0.29% 2020-07-08 18.75 18.94 18.50 18.89 0.75% 0.80% 3.50% 2,848,100 53,374,000 118% 18.74 -0.45% 18.60 1.56% 18.35 0.50% 18.25 0.51% 0.23% 2020-07-07 18.80 19.25 18.60 18.75 0.32% -0.39% 3.25% 4,952,700 93,231,000 217% 18.82 2.78% 18.31 1.36% 18.26 1.24% 18.16 0.97% 0.15% 2020-07-06 17.84 18.69 17.84 18.69 5.06% 2.05% 3.92% 5,354,800 98,074,000 254% 18.32 3.71% 18.07 1.13% 18.04 0.91% 17.99 0.69% 0.05% 2020-07-03 17.78 17.91 17.50 17.79 0.70% 0.74% -0.40% 3,882,800 68,569,000 226% 17.66 0.15% 17.87 -0.92% 17.87 -0.60% 17.86 -0.23% -0.03% 除权分界线,2020年07月03日,10股派5.230元(以下数据已经复权) 2020-07-02 17.46 17.83 17.43 17.67 1.20% 0.19% -1.32% 2,796,600 50,778,000 201% 17.63 1.74% 18.03 0.82% 17.98 0.77% 17.90 0.46% -0.03% 2020-07-01 17.39 17.47 17.28 17.46 0.40% 0.72% -2.04% 1,097,000 19,587,000 87% 17.33 -0.37% 17.89 0.08% 17.85 0.11% 17.82 0.06% -0.11% 2020-06-30 17.44 17.57 17.32 17.39 0.00% -0.06% -2.38% 1,410,900 25,284,000 100% 17.40 0.31% 17.87 0.43% 17.83 -0.29% 17.81 -0.05% -0.15% 2020-06-29 17.26 17.43 17.17 17.39 0.52% 0.25% -2.42% 910,000 16,259,000 61% 17.34 0.43% 17.80 0.13% 17.88 0.18% 17.82 -0.02% -0.14% 2020-06-24 17.24 17.40 17.21 17.30 0.76% 0.16% -2.95% 823,200 14,646,000 55% 17.27 0.55% 17.77 -0.68% 17.85 0.12% 17.82 -0.06% -0.12% 2020-06-23 17.27 17.27 17.12 17.17 -0.58% -0.05% -3.73% 645,200 11,419,000 43% 17.18 -0.53% 17.89 0.13% 17.82 0.10% 17.83 -0.08% -0.10% 2020-06-22 17.37 17.37 17.20 17.27 0.00% 0.01% -3.26% 1,745,600 31,053,000 120% 17.27 -1.22% 17.87 0.08% 17.81 0.04% 17.85 -0.19% -0.07% 显示更早数据