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:粮食及饲料加工林业渔业、牧业农业石油_h煤炭开采_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学肥料石油加工及炼焦_h塑料制造橡胶制造化学农药化学纤维制造_h化学原料及化学制品家电_h电子元器件制造电器机械及器材制造_h钢铁_h非金属矿物制品_h水泥制造_h有色金属_h金属制品航空航天器制造交通运输设备制造_h专用设备制造_h普通机械制造汽车制造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水力发电煤电_h煤气供水建筑材料建筑施工建筑业铁路_h机场公路运输_h空运_h航运_h港口运输物流计算机硬件计算机应用服务计算机软件通讯设备_h零售业批发和贸易证券信托银行_h保险_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2月后解禁本月解禁次新股资产重组中航工业下月解禁太阳能国家队救市概念高校科技上证50火炬计划创新创投令家反腐概念安邦概念上证180 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

爱建集团( 600643.SH 上证) 板块 ：信托   上证180    所属成分指数: 上证180中证500 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 2021-09-24 7.43 7.51 7.29 7.33 -0.68% -0.74% -1.74% 9,430,400 69,639,000 74% 7.39 0.22% 7.31 0.22% 7.35 -0.46% 7.46 -0.03% 0.45% 2021-09-23 7.22 7.46 7.22 7.38 2.22% 0.15% -1.10% 11,843,000 87,266,000 87% 7.37 2.62% 7.30 -0.57% 7.39 -0.49% 7.46 0.11% 0.53% 2021-09-22 7.17 7.24 7.10 7.22 -1.23% 0.54% -3.14% 10,488,800 75,318,000 73% 7.18 -2.02% 7.34 -1.57% 7.42 -1.03% 7.45 0.04% 0.60% 2021-09-17 7.41 7.47 7.25 7.31 -1.35% -0.26% -1.89% 9,632,200 70,591,000 66% 7.33 -1.82% 7.45 -0.71% 7.50 -0.64% 7.45 0.23% 0.67% 2021-09-16 7.56 7.60 7.37 7.41 -2.24% -0.74% -0.32% 13,343,600 99,607,000 86% 7.47 -1.05% 7.51 -0.58% 7.55 0.04% 7.43 0.39% 0.76% 2021-09-15 7.44 7.62 7.43 7.58 1.88% 0.48% 2.36% 11,966,900 90,274,000 78% 7.54 0.39% 7.55 -0.28% 7.54 0.35% 7.41 0.61% 0.80% 2021-09-14 7.58 7.65 7.40 7.44 -1.98% -1.00% 1.09% 15,353,000 115,378,000 95% 7.52 -1.13% 7.57 0.24% 7.52 0.54% 7.36 0.84% 0.85% 2021-09-13 7.60 7.74 7.53 7.59 0.00% -0.14% 3.99% 12,840,000 97,593,000 79% 7.60 0.04% 7.55 0.76% 7.48 0.88% 7.30 0.93% 0.85% 2021-09-10 7.44 7.68 7.44 7.59 2.15% -0.11% 4.95% 18,828,100 143,056,000 115% 7.60 2.30% 7.50 1.39% 7.41 1.08% 7.23 0.84% 0.81% 2021-09-09 7.38 7.49 7.36 7.43 0.68% 0.04% 3.60% 11,157,900 82,867,000 73% 7.43 -0.11% 7.39 0.74% 7.33 0.59% 7.17 0.58% 0.75% 2021-09-08 7.38 7.55 7.35 7.38 0.00% -0.74% 3.49% 18,144,300 134,897,000 121% 7.44 1.49% 7.34 0.81% 7.29 0.96% 7.13 0.71% 0.72% 2021-09-07 7.25 7.39 7.21 7.38 1.79% 0.74% 4.22% 16,271,900 119,203,000 119% 7.33 1.12% 7.28 0.71% 7.22 1.06% 7.08 0.86% 0.66% 2021-09-06 7.21 7.29 7.17 7.25 0.28% 0.07% 3.26% 15,401,900 111,582,000 116% 7.25 -0.37% 7.23 0.63% 7.15 1.00% 7.02 0.72% 0.61% 2021-09-03 7.33 7.35 7.20 7.23 0.70% -0.58% 3.72% 21,511,800 156,440,000 172% 7.27 1.69% 7.19 1.67% 7.08 1.16% 6.97 1.16% 0.56% 2021-09-02 7.12 7.19 7.08 7.18 0.84% 0.41% 4.19% 14,550,300 104,044,000 127% 7.15 0.52% 7.07 1.28% 6.99 0.88% 6.89 0.82% 0.47% 2021-09-01 7.05 7.20 7.01 7.12 0.99% 0.08% 4.17% 19,448,800 138,363,000 173% 7.11 2.23% 6.98 1.37% 6.93 1.18% 6.84 1.07% 0.43% 2021-08-31 6.84 7.07 6.81 7.05 2.92% 1.31% 4.24% 19,724,500 137,258,000 179% 6.96 1.73% 6.88 1.27% 6.85 1.15% 6.76 0.82% 0.38% 2021-08-30 6.82 6.89 6.76 6.85 1.48% 0.13% 2.12% 16,415,600 112,293,000 164% 6.84 1.51% 6.80 0.83% 6.77 0.71% 6.71 0.54% 0.30% 2021-08-27 6.72 6.77 6.71 6.75 0.30% 0.16% 1.17% 5,398,900 36,385,000 59% 6.74 -0.19% 6.74 0.09% 6.73 0.25% 6.67 0.21% 0.25% 2021-08-26 6.71 6.81 6.68 6.73 0.30% -0.33% 1.08% 8,203,200 55,387,000 91% 6.75 0.42% 6.74 0.33% 6.71 0.22% 6.66 0.26% 0.23% 2021-08-25 6.75 6.77 6.70 6.71 -0.59% -0.21% 1.04% 4,028,000 27,086,000 45% 6.72 -0.06% 6.71 0.28% 6.69 0.18% 6.64 0.15% 0.20% 2021-08-24 6.67 6.79 6.62 6.75 1.20% 0.33% 1.79% 11,727,300 78,903,000 128% 6.73 0.54% 6.70 0.27% 6.68 0.42% 6.63 0.35% 0.18% 2021-08-23 6.71 6.74 6.65 6.67 0.15% -0.33% 0.94% 9,241,900 61,844,000 108% 6.69 0.51% 6.68 0.18% 6.65 0.32% 6.61 0.26% 0.12% 2021-08-20 6.59 6.72 6.56 6.66 0.76% 0.03% 1.05% 9,603,900 63,940,000 116% 6.66 -0.34% 6.67 0.32% 6.63 0.30% 6.59 0.26% 0.06% 2021-08-19 6.71 6.84 6.60 6.61 -1.49% -1.06% 0.55% 13,067,200 87,299,000 170% 6.68 0.36% 6.64 0.58% 6.61 0.50% 6.57 0.41% -0.01% 2021-08-18 6.49 6.75 6.47 6.71 3.39% 0.80% 2.49% 15,558,300 103,570,000 227% 6.66 1.39% 6.61 1.10% 6.58 0.61% 6.55 0.51% -0.09% 2021-08-17 6.55 6.64 6.44 6.49 -0.76% -1.16% -0.37% 8,621,900 56,615,000 143% 6.57 0.46% 6.53 0.26% 6.54 0.26% 6.51 0.03% -0.16% 2021-08-16 6.48 6.58 6.48 6.54 0.77% 0.06% 0.43% 6,589,000 43,063,000 113% 6.54 0.97% 6.52 -0.18% 6.52 0.12% 6.51 0.06% -0.18% 2021-08-13 6.54 6.54 6.45 6.49 -0.31% 0.26% -0.28% 4,592,400 29,726,000 75% 6.47 -0.89% 6.53 -0.03% 6.52 0.08% 6.51 0.00% -0.23% 2021-08-12 6.53 6.58 6.50 6.51 0.00% -0.32% 0.03% 5,938,100 38,784,000 97% 6.53 -0.46% 6.53 0.17% 6.51 0.15% 6.51 -0.03% -0.30% 显示更早数据