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

中远海控( 601919.SH 上证) 板块 ：航运_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 2023-01-11 10.19 10.28 10.14 10.15 -0.39% -0.57% -0.85% 49,979,400 510,181,000 99% 10.21 0.19% 10.20 -0.20% 10.22 -0.02% 10.24 -0.24% -0.58% 2023-01-10 10.25 10.26 10.16 10.19 -0.39% 0.01% -0.70% 41,492,200 422,745,000 83% 10.19 -0.18% 10.22 -0.14% 10.22 0.01% 10.26 -0.39% -0.87% 2023-01-09 10.23 10.26 10.15 10.23 -0.29% 0.23% -0.70% 55,633,800 567,872,000 105% 10.21 -0.58% 10.24 -0.04% 10.22 -0.12% 10.30 -0.37% -1.11% 2023-01-06 10.26 10.34 10.23 10.26 0.29% -0.07% -0.77% 49,993,000 513,294,000 98% 10.27 0.29% 10.24 0.26% 10.24 0.17% 10.34 -0.63% -1.27% 2023-01-05 10.26 10.28 10.20 10.23 0.00% -0.07% -1.69% 47,590,300 487,203,000 91% 10.24 0.24% 10.21 -0.09% 10.22 -0.31% 10.41 -0.36% -1.41% 2023-01-04 10.22 10.26 10.18 10.23 -0.49% 0.17% -2.05% 45,051,600 460,130,000 88% 10.21 0.19% 10.22 0.09% 10.25 -0.47% 10.44 -0.51% -1.58% 2023-01-03 10.29 10.30 10.11 10.28 -0.10% 0.84% -2.08% 52,415,400 534,332,000 101% 10.19 -0.63% 10.21 -0.63% 10.30 -0.74% 10.50 -0.85% -1.66% 2022-12-30 10.15 10.32 10.14 10.29 1.48% 0.30% -2.81% 55,061,400 564,889,000 102% 10.26 0.67% 10.28 -0.68% 10.38 -0.67% 10.59 -0.94% -1.69% 2022-12-29 10.38 10.38 10.13 10.14 -2.50% -0.50% -5.13% 62,167,100 633,533,000 104% 10.19 -2.37% 10.35 -1.34% 10.45 -1.50% 10.69 -0.66% -1.70% 2022-12-28 10.50 10.54 10.39 10.40 -0.76% -0.36% -3.34% 41,191,500 429,970,000 67% 10.44 -0.56% 10.49 -0.61% 10.60 -0.41% 10.76 -0.79% -1.74% 2022-12-27 10.46 10.59 10.40 10.48 0.77% -0.16% -3.37% 42,144,400 442,376,000 57% 10.50 -0.17% 10.55 -1.12% 10.65 -0.50% 10.85 -3.14% -1.82% 2022-12-26 10.70 10.75 10.35 10.40 -2.71% -1.09% -7.12% 72,136,900 758,496,000 86% 10.52 -1.83% 10.67 -0.91% 10.70 -1.10% 11.20 -2.79% -1.47% 2022-12-23 10.71 10.82 10.65 10.69 -0.74% -0.20% -7.19% 33,720,300 361,165,000 38% 10.71 -1.25% 10.77 -0.20% 10.82 -0.55% 11.52 -1.97% -1.13% 2022-12-22 10.78 10.98 10.70 10.77 0.75% -0.71% -8.34% 58,857,700 638,427,000 60% 10.85 1.29% 10.79 -0.38% 10.88 0.10% 11.75 -2.04% -0.88% 2022-12-21 10.74 10.79 10.65 10.69 -0.37% -0.18% -10.88% 37,204,100 398,413,000 35% 10.71 -0.77% 10.83 -0.77% 10.87 -0.73% 12.00 -2.08% -0.59% 2022-12-20 10.81 10.91 10.71 10.73 -1.20% -0.57% -12.41% 47,524,600 512,895,000 38% 10.79 -1.23% 10.92 0.11% 10.95 -4.18% 12.25 -1.30% -0.28% 2022-12-19 11.15 11.15 10.79 10.86 -2.51% -0.60% -12.50% 72,790,100 795,270,000 54% 10.93 -0.41% 10.91 -0.63% 11.43 -3.34% 12.41 -1.15% -0.06% 2022-12-16 10.73 11.15 10.69 11.14 3.34% 1.54% -11.27% 100,921,300 1,107,257,000 71% 10.97 1.45% 10.98 -5.83% 11.82 -3.34% 12.56 -1.05% 0.13% 2022-12-15 10.99 11.04 10.74 10.78 -1.91% -0.31% -15.04% 87,546,300 946,735,000 62% 10.81 -2.28% 11.66 -5.06% 12.23 -3.27% 12.69 -1.05% 0.27% 2022-12-14 11.19 11.20 10.88 10.99 0.27% -0.69% -14.29% 157,842,200 1,746,698,000 113% 11.07 0.10% 12.28 -6.77% 12.64 -4.49% 12.82 -1.63% 0.42% 除权分界线,2022年12月14日,10股派20.100元(以下数据已经复权) 2022-12-13 11.11 11.24 10.96 10.96 -1.35% -0.86% -15.93% 118,024,100 1,542,016,000 102% 11.06 -1.04% 13.17 -0.69% 13.24 -0.08% 13.04 0.40% 0.61% 2022-12-12 11.32 11.37 11.08 11.11 -1.59% -0.55% -14.43% 108,003,400 1,423,552,000 96% 11.17 -0.80% 13.26 -0.38% 13.25 0.49% 12.98 0.55% 0.60% 2022-12-09 11.29 11.44 11.14 11.29 0.36% 0.26% -12.57% 102,786,400 1,364,074,000 95% 11.26 -0.47% 13.31 0.35% 13.18 0.56% 12.91 0.60% 0.56% 2022-12-08 11.40 11.43 11.22 11.25 -1.14% -0.57% -12.36% 113,380,500 1,510,663,000 107% 11.31 0.02% 13.26 1.01% 13.11 0.85% 12.84 0.80% 0.54% 2022-12-07 11.14 11.49 11.14 11.38 2.71% 0.60% -10.63% 171,226,400 2,281,001,000 164% 11.31 1.70% 13.13 1.52% 13.00 1.52% 12.73 1.02% 0.49% 2022-12-06 10.99 11.32 10.89 11.08 0.54% -0.39% -12.11% 135,235,300 1,776,084,000 131% 11.12 2.18% 12.93 1.40% 12.81 1.23% 12.61 0.91% 0.46% 2022-12-05 10.60 11.09 10.60 11.02 4.55% 1.23% -11.78% 143,170,500 1,846,300,000 132% 10.89 3.25% 12.75 1.28% 12.65 1.21% 12.49 0.76% 0.43% 2022-12-02 10.55 10.61 10.51 10.54 -0.66% -0.03% -14.99% 58,401,800 733,121,000 57% 10.54 -0.99% 12.59 0.33% 12.50 0.16% 12.40 0.33% 0.36% 2022-12-01 10.69 10.73 10.58 10.61 -0.09% -0.36% -14.14% 91,062,600 1,152,645,000 90% 10.65 0.94% 12.55 0.92% 12.48 0.58% 12.36 0.42% 0.38% 2022-11-30 10.40 10.66 10.38 10.62 0.00% 0.67% -13.69% 115,844,600 1,454,924,000 117% 10.55 1.19% 12.44 0.42% 12.41 0.06% 12.31 0.34% 0.39% 显示更早数据