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、牧业煤炭开采_h石油_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷化学原料及化学制品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电子元器件制造电器机械及器材制造_h家电_h水泥制造_h钢铁_h非金属矿物制品_h有色金属_h金属制品航空航天器制造普通机械制造汽车制造交通运输设备制造_h专用设备制造_h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电力设备水力发电煤气供水建筑业建筑施工建筑材料公路运输_h港口空运_h运输物流机场铁路_h航运_h计算机硬件计算机软件通讯设备_h计算机应用服务批发和贸易零售业证券银行_h保险_h信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类本月解禁退市次新股资产重组停牌下月解禁2月后解禁中航工业太阳能高校科技上证50安邦概念创新创投令家反腐概念火炬计划国家队救市概念上证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

中国石油( 601857.SH 上证) 板块 ：石油_h   上证50   上证180   国家队救市概念    所属成分指数: 上证180上证50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 2023-01-11 4.97 5.00 4.96 4.97 0.20% -0.22% -0.28% 76,981,600 383,424,000 98% 4.98 0.20% 4.98 0.04% 4.98 0.02% 4.98 -0.04% -0.11% 2023-01-10 4.98 4.99 4.96 4.96 -0.40% -0.22% -0.52% 53,017,400 263,569,000 69% 4.97 -0.18% 4.98 -0.04% 4.98 -0.06% 4.99 -0.02% -0.13% 2023-01-09 4.99 4.99 4.97 4.98 0.20% 0.00% -0.14% 66,437,700 330,874,000 85% 4.98 0.06% 4.98 0.00% 4.98 0.04% 4.99 0.00% -0.16% 2023-01-06 4.98 4.99 4.97 4.97 -0.20% -0.14% -0.34% 64,046,000 318,748,000 83% 4.98 0.00% 4.98 -0.04% 4.98 -0.02% 4.99 -0.08% -0.19% 2023-01-05 4.97 4.99 4.96 4.98 -0.20% 0.06% -0.22% 76,422,100 380,339,000 99% 4.98 -0.04% 4.98 0.04% 4.98 -0.20% 4.99 -0.04% -0.21% 2023-01-04 4.98 5.00 4.96 4.99 -0.40% 0.22% -0.06% 85,407,300 425,279,000 115% 4.98 -0.10% 4.98 -0.02% 4.99 -0.08% 4.99 -0.04% -0.25% 2023-01-03 4.98 5.01 4.95 5.01 0.80% 0.52% 0.30% 74,673,100 372,174,000 102% 4.98 0.28% 4.98 -0.28% 4.99 0.00% 5.00 -0.14% -0.29% 2022-12-30 4.96 4.98 4.95 4.97 0.20% 0.00% -0.64% 73,679,600 366,224,000 98% 4.97 -0.20% 4.99 -0.16% 4.99 -0.08% 5.00 -0.26% -0.35% 2022-12-29 5.03 5.03 4.96 4.96 -1.78% -0.40% -1.10% 124,861,900 621,861,000 166% 4.98 -1.05% 5.00 -0.16% 5.00 -0.20% 5.02 -0.32% -0.33% 2022-12-28 5.00 5.07 4.98 5.05 0.80% 0.34% 0.38% 83,727,300 421,367,000 120% 5.03 0.64% 5.01 0.36% 5.01 0.18% 5.03 -0.20% -0.32% 2022-12-27 5.00 5.01 4.98 5.01 0.60% 0.18% -0.61% 57,356,800 286,866,000 82% 5.00 0.30% 4.99 -0.12% 5.00 -0.02% 5.04 -0.22% -0.31% 2022-12-26 5.00 5.03 4.97 4.98 0.00% -0.12% -1.43% 68,345,400 340,747,000 93% 4.99 -0.06% 5.00 -0.10% 5.00 -0.30% 5.05 -0.28% -0.30% 2022-12-23 4.98 5.01 4.97 4.98 -0.40% -0.18% -1.70% 59,499,700 296,822,000 75% 4.99 -0.56% 5.00 -0.10% 5.01 -0.42% 5.07 -0.30% -0.28% 2022-12-22 5.03 5.05 4.99 5.00 0.20% -0.34% -1.59% 59,682,700 299,428,000 72% 5.02 0.34% 5.01 -0.26% 5.04 -0.36% 5.08 -0.31% -0.25% 2022-12-21 5.01 5.02 4.98 4.99 -0.20% -0.20% -2.10% 50,173,600 250,869,000 56% 5.00 -0.10% 5.02 -0.54% 5.05 -0.41% 5.10 -0.39% -0.21% 2022-12-20 5.01 5.05 4.98 5.00 -0.40% -0.10% -2.29% 76,655,000 383,636,000 79% 5.01 -0.75% 5.05 -0.63% 5.07 -0.37% 5.12 -0.53% -0.16% 2022-12-19 5.10 5.11 5.01 5.02 -1.76% -0.46% -2.41% 90,435,900 456,062,000 90% 5.04 -1.06% 5.08 -0.59% 5.09 -0.27% 5.14 -0.66% -0.06% 2022-12-16 5.07 5.13 5.05 5.11 0.39% 0.26% -1.31% 71,833,100 366,147,000 66% 5.10 -0.18% 5.11 -0.02% 5.11 -0.18% 5.18 -0.14% 0.07% 2022-12-15 5.16 5.17 5.08 5.09 -0.97% -0.31% -1.83% 76,014,700 388,117,000 69% 5.11 -0.31% 5.11 0.02% 5.12 -0.25% 5.19 -0.17% 0.11% 2022-12-14 5.11 5.15 5.09 5.14 0.78% 0.35% -1.04% 82,193,500 420,973,000 73% 5.12 0.39% 5.11 -0.16% 5.13 -0.37% 5.19 -0.15% 0.16% 2022-12-13 5.11 5.13 5.08 5.10 0.20% -0.04% -1.96% 89,768,000 457,995,000 76% 5.10 -0.08% 5.12 -0.41% 5.15 -0.64% 5.20 -0.10% 0.21% 2022-12-12 5.14 5.16 5.08 5.09 -0.97% -0.31% -2.25% 117,512,400 600,058,000 96% 5.11 -0.76% 5.14 -0.70% 5.18 -0.90% 5.21 -0.02% 0.25% 2022-12-09 5.16 5.18 5.12 5.14 -0.19% -0.10% -1.31% 95,434,100 490,965,000 80% 5.15 -0.37% 5.17 -0.79% 5.23 -0.15% 5.21 -0.04% 0.26% 2022-12-08 5.18 5.20 5.13 5.15 -0.77% -0.27% -1.15% 113,714,700 587,272,000 94% 5.16 -0.77% 5.22 -0.93% 5.24 -0.21% 5.21 0.06% 0.30% 2022-12-07 5.24 5.25 5.17 5.19 -1.70% -0.27% -0.33% 129,510,700 674,022,000 111% 5.20 -1.35% 5.26 -0.10% 5.25 -0.06% 5.21 0.15% 0.33% 2022-12-06 5.28 5.31 5.25 5.28 -0.75% 0.09% 1.56% 117,608,700 620,425,000 100% 5.28 -0.47% 5.27 0.31% 5.25 0.38% 5.20 0.46% 0.35% 2022-12-05 5.23 5.35 5.22 5.32 2.31% 0.38% 2.80% 171,965,500 911,417,000 146% 5.30 1.96% 5.25 0.75% 5.23 0.85% 5.18 0.64% 0.31% 2022-12-02 5.20 5.23 5.17 5.20 0.19% 0.04% 1.13% 87,684,900 455,820,000 80% 5.20 -0.44% 5.21 0.17% 5.19 0.10% 5.14 0.27% 0.23% 2022-12-01 5.27 5.28 5.19 5.19 -0.95% -0.59% 1.21% 104,470,200 545,473,000 97% 5.22 0.02% 5.21 0.64% 5.18 0.35% 5.13 0.31% 0.22% 2022-11-30 5.18 5.24 5.17 5.24 0.00% 0.38% 2.50% 128,176,600 669,029,000 122% 5.22 0.87% 5.17 0.35% 5.16 0.37% 5.11 0.35% 0.22% 显示更早数据