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食品饮料酒类_h纺织业服装木材、家具造纸、印刷橡胶制造化学原料及化学制品化学肥料塑料制造化学纤维制造_h化学农药石油加工及炼焦_h电器机械及器材制造_h电子元器件制造家电_h钢铁_h金属制品非金属矿物制品_h水泥制造_h有色金属_h交通运输设备制造_h专用设备制造_h航空航天器制造普通机械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其他制造业煤气供水电力设备煤电_h水力发电建筑施工建筑业建筑材料机场港口铁路_h运输物流公路运输_h航运_h空运_h计算机应用服务计算机软件计算机硬件通讯设备_h批发和贸易零售业证券银行_h保险_h信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类下月解禁中航工业停牌退市次新股本月解禁2月后解禁资产重组太阳能创新创投安邦概念高校科技上证50上证180令家反腐概念火炬计划国家队救市概念 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

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 2022-06-27 13.67 14.17 13.67 14.04 2.93% 0.29% -4.07% 11,772,000 164,808,000 98% 14.00 2.33% 13.84 0.25% 13.93 -0.44% 14.64 -1.14% -0.41% 2022-06-24 13.86 14.00 13.60 13.64 -1.52% -0.30% -7.87% 6,774,300 92,680,000 55% 13.68 -0.31% 13.80 -1.20% 14.00 -1.67% 14.81 -0.97% -0.19% 2022-06-23 13.80 13.87 13.52 13.85 0.36% 0.93% -7.36% 7,378,100 101,249,000 58% 13.72 -1.83% 13.97 -0.92% 14.23 -2.13% 14.95 -1.14% 0.05% 2022-06-22 14.10 14.24 13.78 13.80 -2.61% -1.28% -8.74% 8,089,000 113,077,000 62% 13.98 -1.08% 14.10 -1.91% 14.54 -1.56% 15.12 -0.83% 0.33% 2022-06-21 14.17 14.36 14.00 14.17 0.64% 0.28% -7.07% 10,808,000 152,732,000 81% 14.13 0.00% 14.37 -2.44% 14.77 -2.11% 15.25 -0.72% 0.56% 2022-06-20 14.90 14.90 13.80 14.08 -7.06% -0.36% -8.33% 20,780,300 293,655,000 157% 14.13 -6.72% 14.73 -4.06% 15.09 -2.93% 15.36 -1.44% 0.73% 2022-06-17 15.24 15.48 14.96 15.15 0.33% 0.01% -2.78% 9,857,300 149,333,000 87% 15.15 0.40% 15.36 -1.52% 15.55 -0.67% 15.58 0.38% 0.98% 除权分界线,2022年06月17日,10股派1.500元(以下数据已经复权) 2022-06-16 15.49 15.57 14.85 15.10 -3.02% 0.08% -2.74% 16,637,300 253,516,000 143% 15.09 -3.85% 15.59 -1.47% 15.65 -1.18% 15.53 0.08% 1.07% 2022-06-15 15.96 15.98 15.53 15.57 -1.95% -0.78% 0.37% 8,235,400 130,468,000 76% 15.69 -0.22% 15.83 0.12% 15.84 0.20% 15.51 0.70% 1.22% 2022-06-14 15.58 16.06 15.34 15.88 2.06% 0.98% 3.08% 13,639,100 216,533,000 118% 15.73 0.82% 15.81 -0.08% 15.81 0.59% 15.41 0.97% 1.34% 2022-06-13 15.63 15.91 15.38 15.56 -0.89% -0.24% 1.99% 10,362,600 163,190,000 93% 15.60 -0.16% 15.82 0.15% 15.71 0.56% 15.26 1.06% 1.35% 2022-06-10 15.35 15.79 15.34 15.70 0.38% 0.49% 3.99% 9,495,900 149,782,000 81% 15.62 -0.91% 15.80 0.70% 15.63 1.51% 15.10 1.47% 1.44% 2022-06-09 15.85 16.10 15.55 15.64 -0.26% -0.81% 5.11% 11,893,200 189,307,000 98% 15.77 1.51% 15.69 1.45% 15.39 1.25% 14.88 1.63% 1.43% 2022-06-08 15.35 15.75 15.25 15.68 2.08% 0.95% 7.10% 11,055,900 173,388,000 92% 15.53 1.83% 15.46 2.35% 15.20 1.10% 14.64 1.50% 1.35% 2022-06-07 15.13 15.43 15.02 15.36 1.59% 0.69% 6.49% 9,602,800 147,922,000 79% 15.25 1.07% 15.11 0.71% 15.04 1.11% 14.42 0.98% 1.28% 2022-06-06 14.85 15.24 14.81 15.12 2.86% 0.19% 5.85% 8,577,800 130,747,000 73% 15.09 2.79% 15.00 0.55% 14.87 1.05% 14.28 0.99% 1.20% 2022-06-02 14.92 14.92 14.48 14.70 -2.52% 0.12% 3.93% 14,604,900 216,635,000 126% 14.68 -1.33% 14.92 0.75% 14.72 1.62% 14.14 1.34% 1.11% 2022-06-01 14.90 15.15 14.55 15.08 1.14% 1.34% 8.05% 12,258,700 184,266,000 116% 14.88 0.81% 14.81 1.45% 14.49 1.97% 13.96 1.53% 0.95% 2022-05-31 14.53 15.04 14.38 14.91 4.41% 1.00% 8.46% 16,785,500 250,306,000 165% 14.76 3.83% 14.60 3.01% 14.21 2.56% 13.75 1.91% 0.84% 2022-05-30 14.37 14.53 14.00 14.28 -0.14% 0.44% 5.86% 10,163,900 146,032,000 101% 14.22 -0.43% 14.17 1.88% 13.85 1.21% 13.49 1.06% 0.78% 2022-05-27 14.08 14.47 14.00 14.30 3.25% 0.15% 7.14% 17,561,300 253,388,000 183% 14.28 4.85% 13.91 3.37% 13.69 2.78% 13.35 2.00% 0.78% 2022-05-26 13.29 13.98 13.24 13.85 4.21% 1.70% 5.85% 16,219,900 223,323,000 183% 13.62 3.33% 13.46 2.18% 13.32 2.45% 13.09 1.37% 0.67% 2022-05-25 12.79 13.35 12.72 13.29 4.56% 0.84% 2.96% 11,793,600 157,201,000 147% 13.18 1.57% 13.17 1.53% 13.00 1.09% 12.91 0.77% 0.57% 2022-05-24 12.83 13.23 12.65 12.71 -0.94% -2.04% -0.77% 10,769,700 141,351,000 142% 12.98 1.77% 12.97 2.13% 12.86 -0.16% 12.81 0.80% 0.48% 2022-05-23 12.65 12.89 12.56 12.83 1.42% 0.63% 0.97% 5,253,600 67,772,000 71% 12.75 1.24% 12.70 -0.10% 12.88 0.23% 12.71 0.19% 0.34% 2022-05-20 12.42 12.67 12.41 12.65 1.69% 0.44% -0.26% 5,663,100 72,173,000 76% 12.59 1.90% 12.71 -1.46% 12.85 0.23% 12.68 0.10% 0.27% 2022-05-19 12.46 12.60 12.21 12.44 -2.51% 0.66% -1.82% 6,753,100 84,472,000 87% 12.36 -2.68% 12.90 -0.35% 12.82 -0.02% 12.67 -0.24% 0.21% 2022-05-18 12.86 12.86 12.48 12.76 -1.69% 0.48% 0.46% 9,026,300 115,977,000 117% 12.70 -2.26% 12.95 0.47% 12.82 0.45% 12.70 0.46% 0.19% 2022-05-17 12.82 13.16 12.65 12.98 3.02% -0.10% 2.67% 12,993,800 170,780,000 174% 12.99 3.32% 12.89 2.22% 12.76 2.01% 12.64 1.27% 0.00% 2022-05-16 12.52 12.74 12.40 12.60 0.00% 0.20% 0.93% 7,451,600 94,820,000 106% 12.58 1.15% 12.61 0.66% 12.51 0.34% 12.48 1.07% -0.23% 显示更早数据