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:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷塑料制造石油加工及炼焦_h化学纤维制造_h化学原料及化学制品化学农药橡胶制造化学肥料电子元器件制造电器机械及器材制造_h家电_h非金属矿物制品_h金属制品有色金属_h钢铁_h水泥制造_h普通机械制造汽车制造航空航天器制造交通运输设备制造_h专用设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电电力设备煤气供水煤电_h建筑施工建筑业建筑材料运输物流港口公路运输_h机场铁路_h航运_h空运_h计算机软件计算机硬件计算机应用服务通讯设备_h批发和贸易零售业信托银行_h证券保险_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本月解禁资产重组停牌退市中航工业次新股2月后解禁下月解禁太阳能高校科技上证180创新创投国家队救市概念安邦概念上证50令家反腐概念火炬计划 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

中海油服( 601808.SH 上证) 板块 ：石油_h   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 2020-02-27 16.30 16.47 15.97 16.11 -1.95% -0.31% -7.73% 10,711,900 173,100,000 97% 16.16 -2.25% 16.49 -2.74% 16.94 -1.68% 17.46 -1.33% 0.55% 2020-02-26 16.49 16.79 16.36 16.43 -2.14% -0.62% -7.15% 10,343,400 170,998,000 90% 16.53 -1.42% 16.96 -2.00% 17.23 -1.51% 17.70 -0.47% 0.73% 2020-02-25 16.35 17.15 16.33 16.79 -2.67% 0.12% -5.56% 11,587,300 194,316,000 103% 16.77 -3.50% 17.31 -2.01% 17.50 -1.74% 17.78 -0.24% 0.74% 2020-02-24 17.58 17.85 17.22 17.25 -4.43% -0.74% -3.20% 15,741,600 273,565,000 140% 17.38 -3.21% 17.66 -1.75% 17.81 -1.53% 17.82 0.08% 0.75% 2020-02-21 17.98 18.26 17.74 18.05 0.06% 0.53% 1.36% 7,757,800 139,282,000 70% 17.95 -0.28% 17.97 -0.42% 18.08 -0.06% 17.81 0.88% 0.74% 2020-02-20 17.97 18.15 17.85 18.04 1.41% 0.20% 2.20% 6,156,500 110,843,000 53% 18.00 0.21% 18.05 -0.48% 18.09 -0.22% 17.65 1.08% 0.58% 2020-02-19 17.95 18.30 17.75 17.79 -1.71% -0.99% 1.87% 7,842,100 140,898,000 63% 17.97 -0.99% 18.14 -0.03% 18.13 0.62% 17.46 1.33% 0.39% 2020-02-18 18.51 18.53 17.96 18.10 -1.63% -0.26% 5.02% 9,279,600 168,395,000 70% 18.15 -0.50% 18.14 -0.13% 18.02 1.07% 17.23 1.78% 0.09% 2020-02-17 18.15 18.62 17.87 18.40 1.21% 0.88% 8.66% 11,580,700 211,223,000 80% 18.24 1.15% 18.16 1.37% 17.83 1.11% 16.93 1.98% -0.35% 2020-02-14 18.22 18.25 17.83 18.18 -0.60% 0.82% 9.49% 10,957,900 197,589,000 73% 18.03 -0.95% 17.92 1.48% 17.64 1.56% 16.61 0.41% -0.85% 2020-02-13 17.65 18.42 17.65 18.29 4.51% 0.47% 10.60% 14,951,000 272,162,000 96% 18.20 4.86% 17.66 1.86% 17.36 2.41% 16.54 0.42% -1.09% 2020-02-12 17.34 17.55 17.15 17.50 1.45% 0.81% 6.27% 9,830,400 170,656,000 62% 17.36 0.27% 17.34 1.43% 16.96 1.59% 16.47 -0.27% -1.28% 2020-02-11 17.71 17.72 17.07 17.25 -1.93% -0.36% 4.46% 15,156,800 262,410,000 95% 17.31 -0.16% 17.09 1.99% 16.69 2.26% 16.51 -0.18% -1.37% 2020-02-10 16.36 17.86 16.30 17.59 7.32% 1.44% 6.34% 17,782,300 308,341,000 116% 17.34 5.16% 16.76 3.04% 16.32 3.04% 16.54 0.01% -1.50% 2020-02-07 16.24 16.80 16.18 16.39 -0.97% -0.60% -0.91% 12,899,500 212,694,000 86% 16.49 0.91% 16.26 1.70% 15.84 -0.73% 16.54 -0.74% -1.51% 2020-02-06 16.08 16.77 15.66 16.55 5.08% 1.29% -0.69% 16,537,600 270,232,000 111% 16.34 1.81% 15.99 2.67% 15.96 -0.85% 16.67 -0.87% -1.46% 2020-02-05 16.25 16.76 15.62 15.75 -2.42% -1.86% -6.31% 19,582,000 314,266,000 135% 16.05 2.13% 15.58 -1.61% 16.09 -1.52% 16.81 -1.59% -1.40% 2020-02-04 14.79 16.24 14.79 16.14 8.98% 2.71% -5.52% 25,037,300 393,441,000 178% 15.71 5.61% 15.83 -2.91% 16.34 -2.96% 17.08 -2.64% -1.26% 2020-02-03 14.81 15.30 14.81 14.81 -10.02% -0.47% -15.60% 18,329,500 272,736,000 129% 14.88 -11.40% 16.30 -6.12% 16.84 -4.74% 17.55 -3.08% -1.04% 2020-01-23 17.66 17.82 16.33 16.46 -9.26% -1.99% -9.08% 21,023,200 353,058,000 152% 16.79 -6.21% 17.37 -4.11% 17.68 -3.04% 18.10 -1.96% -0.84% 2020-01-22 17.92 18.15 17.60 18.14 0.83% 1.31% -1.77% 9,864,500 176,619,000 75% 17.91 -0.56% 18.11 -1.05% 18.23 -0.62% 18.47 -1.50% -0.65% 2020-01-21 18.34 18.34 17.59 17.99 -1.85% -0.09% -4.04% 10,536,000 189,714,000 75% 18.01 -2.55% 18.30 -0.81% 18.35 -0.84% 18.75 -1.13% -0.41% 2020-01-20 18.57 18.87 18.20 18.33 -0.97% -0.80% -3.33% 8,581,000 158,550,000 59% 18.48 -0.34% 18.45 0.05% 18.50 0.06% 18.96 -1.51% -0.19% 2020-01-17 18.48 18.68 18.26 18.51 0.98% -0.16% -3.85% 6,957,300 128,988,000 42% 18.54 0.94% 18.44 -0.30% 18.49 0.23% 19.25 -0.08% 0.21% 2020-01-16 18.59 18.60 18.17 18.33 -1.40% -0.21% -4.87% 9,612,200 176,558,000 56% 18.37 -0.44% 18.50 -0.08% 18.45 -0.82% 19.27 -0.27% 0.28% 2020-01-15 18.70 18.73 18.07 18.59 -0.21% 0.76% -3.78% 8,242,600 152,065,000 48% 18.45 -1.08% 18.51 0.28% 18.60 -1.82% 19.32 -0.21% 0.38% 2020-01-14 18.59 18.94 18.40 18.63 0.16% -0.11% -3.78% 11,000,400 205,167,000 65% 18.65 1.09% 18.46 -0.81% 18.95 -1.21% 19.36 -0.21% 0.46% 2020-01-13 18.27 18.70 17.97 18.60 2.37% 0.81% -4.13% 15,548,100 286,861,000 95% 18.45 0.33% 18.61 -2.66% 19.18 -2.28% 19.40 -0.45% 0.56% 2020-01-10 19.25 19.25 18.03 18.17 -5.17% -1.19% -6.77% 26,396,000 485,388,000 170% 18.39 -3.46% 19.12 -3.31% 19.62 -1.42% 19.49 -1.06% 0.70% 2020-01-09 19.38 19.56 18.78 19.16 0.00% 0.59% -2.73% 19,120,800 364,217,000 144% 19.05 -6.17% 19.77 -2.81% 19.91 -0.56% 19.70 -0.10% 0.93% 显示更早数据