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、牧业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷化学纤维制造_h石油加工及炼焦_h化学肥料化学农药橡胶制造化学原料及化学制品塑料制造家电_h电器机械及器材制造_h电子元器件制造非金属矿物制品_h金属制品水泥制造_h有色金属_h钢铁_h航空航天器制造专用设备制造_h普通机械制造交通运输设备制造_h汽车制造生物制品医药制造业_h中药材及中成药加工_h其他制造业煤气供水煤电_h水力发电电力设备建筑材料建筑施工建筑业公路运输_h机场港口空运_h铁路_h运输物流航运_h通讯设备_h计算机应用服务计算机硬件计算机软件批发和贸易零售业保险_h证券信托银行_h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停牌退市本月解禁资产重组中航工业2月后解禁下月解禁次新股太阳能上证180安邦概念火炬计划国家队救市概念上证50令家反腐概念创新创投高校科技 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 2020-09-28 11.65 11.70 11.55 11.59 0.00% -0.21% -3.82% 2,560,700 29,741,000 39% 11.61 -0.25% 11.65 -0.71% 11.78 -0.93% 12.05 0.07% -0.28% 2020-09-25 11.76 11.78 11.57 11.59 -0.60% -0.46% -3.75% 3,661,500 42,630,000 53% 11.64 -0.16% 11.73 -0.90% 11.89 -1.02% 12.04 0.23% -0.38% 2020-09-24 11.68 11.80 11.55 11.66 -1.85% -0.02% -2.95% 5,690,400 66,364,000 78% 11.66 -2.14% 11.84 -1.61% 12.01 -1.50% 12.01 -0.08% -0.54% 2020-09-23 11.90 12.04 11.85 11.88 0.17% -0.31% -1.19% 3,670,700 43,742,000 49% 11.92 -0.14% 12.03 -0.86% 12.20 -0.03% 12.02 -0.06% -0.67% 2020-09-22 12.07 12.07 11.86 11.86 -2.95% -0.62% -1.41% 6,958,800 83,046,000 85% 11.93 -2.42% 12.13 -1.46% 12.20 -0.01% 12.03 -0.25% -0.78% 2020-09-21 12.39 12.39 12.18 12.22 -0.81% -0.08% 1.33% 5,248,700 64,192,000 64% 12.23 -0.16% 12.31 0.47% 12.20 0.54% 12.06 -0.23% -0.83% 2020-09-18 12.30 12.36 12.10 12.32 0.41% 0.58% 1.92% 7,407,400 90,732,000 87% 12.25 -1.11% 12.25 0.58% 12.14 1.01% 12.09 -0.18% -0.87% 2020-09-17 12.23 12.58 12.21 12.27 1.40% -0.94% 1.32% 12,041,600 149,147,000 142% 12.39 2.20% 12.18 1.88% 12.01 1.26% 12.11 -0.55% -0.91% 2020-09-16 11.85 12.27 11.84 12.10 2.63% -0.17% -0.63% 11,526,200 139,694,000 127% 12.12 2.88% 11.96 2.30% 11.86 0.25% 12.18 -0.87% -0.92% 2020-09-15 11.90 11.90 11.72 11.79 -0.67% 0.08% -4.02% 4,241,200 49,966,000 45% 11.78 0.05% 11.69 -0.51% 11.83 -0.76% 12.28 -0.86% -0.89% 2020-09-14 11.72 11.89 11.68 11.87 1.45% 0.81% -4.20% 6,089,800 71,707,000 60% 11.78 1.83% 11.75 -0.90% 11.92 -1.01% 12.39 -0.98% -0.87% 2020-09-11 11.63 11.73 11.41 11.70 0.43% 1.18% -6.50% 7,187,400 83,105,000 66% 11.56 -2.64% 11.86 -1.57% 12.05 -1.24% 12.51 -1.35% -0.81% 2020-09-10 12.10 12.20 11.65 11.65 -2.67% -1.91% -8.16% 9,285,000 110,276,000 79% 11.88 -1.31% 12.05 -1.46% 12.20 -1.72% 12.69 -1.38% -0.72% 2020-09-09 12.13 12.20 11.90 11.97 -3.08% -0.53% -6.94% 10,760,600 129,496,000 88% 12.03 -1.62% 12.22 -1.28% 12.41 -1.57% 12.86 -1.09% -0.59% 2020-09-08 12.29 12.40 12.00 12.35 0.49% 0.96% -5.03% 8,967,500 109,686,000 74% 12.23 -1.78% 12.38 -1.64% 12.61 -1.17% 13.00 -0.75% -0.49% 2020-09-07 12.54 12.64 12.29 12.29 -2.69% -1.32% -6.20% 8,519,400 106,104,000 72% 12.45 -0.17% 12.59 -1.21% 12.76 -1.06% 13.10 -0.66% -0.43% 2020-09-04 12.35 12.67 12.30 12.63 0.48% 1.24% -4.24% 7,881,500 98,324,000 66% 12.48 -1.95% 12.74 -1.10% 12.89 -1.05% 13.19 -0.60% -0.35% 2020-09-03 12.88 12.92 12.56 12.57 -3.08% -1.20% -5.27% 15,267,100 194,241,000 129% 12.72 -1.76% 12.89 -1.47% 13.03 -1.52% 13.27 -0.69% -0.29% 2020-09-02 13.10 13.10 12.88 12.97 -1.14% 0.15% -2.93% 11,551,600 149,604,000 102% 12.95 -0.70% 13.08 -0.80% 13.23 -0.80% 13.36 -0.55% -0.26% 2020-09-01 13.16 13.16 13.00 13.12 -0.68% 0.60% -2.34% 10,835,000 141,311,000 95% 13.04 -1.69% 13.18 -1.35% 13.34 -0.65% 13.44 -0.62% -0.25% 2020-08-31 13.22 13.38 13.18 13.21 -0.53% -0.42% -2.29% 9,759,600 129,471,000 85% 13.27 0.33% 13.36 -0.54% 13.43 -0.40% 13.52 -0.44% -0.20% 2020-08-28 13.53 13.56 13.11 13.28 -1.63% 0.43% -2.20% 16,749,900 221,491,000 140% 13.22 -2.77% 13.44 -1.10% 13.48 -0.73% 13.58 -0.42% -0.16% 2020-08-27 13.74 13.88 13.47 13.50 -1.46% -0.73% -1.00% 13,909,400 189,154,000 128% 13.60 0.32% 13.59 0.02% 13.58 0.33% 13.64 -0.10% -0.12% 2020-08-26 13.63 13.72 13.37 13.70 1.41% 1.06% 0.37% 10,477,200 142,025,000 102% 13.56 -0.35% 13.58 0.04% 13.54 -0.18% 13.65 -0.04% -0.12% 2020-08-25 13.63 13.78 13.50 13.51 -1.24% -0.68% -1.07% 6,584,100 89,561,000 63% 13.60 0.01% 13.58 0.47% 13.56 -0.43% 13.66 -0.16% -0.13% 2020-08-24 13.60 13.74 13.52 13.68 0.81% 0.57% 0.01% 8,494,300 115,543,000 73% 13.60 0.47% 13.51 -0.19% 13.62 -0.40% 13.68 0.12% -0.12% 2020-08-21 13.48 13.67 13.40 13.57 1.42% 0.23% -0.67% 9,732,400 131,764,000 79% 13.54 0.87% 13.54 -0.77% 13.67 -0.08% 13.66 0.06% -0.14% 2020-08-20 13.49 13.52 13.36 13.38 -1.69% -0.31% -2.01% 11,112,200 149,150,000 83% 13.42 -1.63% 13.64 -0.97% 13.68 -0.46% 13.65 -0.47% -0.21% 2020-08-19 13.80 13.84 13.56 13.61 -1.31% -0.26% -0.79% 12,048,900 164,412,000 87% 13.65 -1.38% 13.78 -0.01% 13.75 0.04% 13.72 -0.39% -0.22% 2020-08-18 13.92 14.03 13.74 13.79 0.00% -0.33% 0.13% 12,591,800 174,220,000 86% 13.84 -0.01% 13.78 0.21% 13.74 0.07% 13.77 -0.12% -0.31% 显示更早数据