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:粮食及饲料加工渔业、牧业林业农业煤炭开采_h石油_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学纤维制造_h化学肥料化学农药石油加工及炼焦_h塑料制造化学原料及化学制品橡胶制造电器机械及器材制造_h家电_h电子元器件制造水泥制造_h金属制品钢铁_h有色金属_h非金属矿物制品_h航空航天器制造汽车制造普通机械制造交通运输设备制造_h专用设备制造_h生物制品中药材及中成药加工_h医药制造业_h其他制造业煤气供水电力设备煤电_h水力发电建筑材料建筑施工建筑业航运_h空运_h公路运输_h机场港口运输物流铁路_h通讯设备_h计算机硬件计算机应用服务计算机软件批发和贸易零售业信托银行_h证券保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类资产重组2月后解禁退市本月解禁次新股停牌下月解禁中航工业太阳能上证180令家反腐概念上证50安邦概念创新创投火炬计划国家队救市概念高校科技 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

浦发银行( 600000.SH 上证) 板块 ：银行_h   上证50   上证180    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 2020-02-17 10.88 11.21 10.86 11.18 2.95% 1.00% 3.69% 41,343,400 457,642,000 116% 11.07 2.24% 10.94 1.10% 10.90 0.76% 10.78 0.96% -0.76% 2020-02-14 10.76 10.88 10.74 10.86 0.93% 0.30% 1.69% 22,360,600 242,103,000 54% 10.83 0.09% 10.82 -0.14% 10.82 0.17% 10.68 -1.15% -1.15% 2020-02-13 10.82 10.88 10.76 10.76 -0.92% -0.53% -0.41% 22,630,700 244,795,000 48% 10.82 -0.02% 10.84 0.19% 10.80 0.17% 10.80 -1.26% -1.17% 2020-02-12 10.84 10.88 10.76 10.86 0.00% 0.38% -0.75% 26,314,000 284,694,000 49% 10.82 -0.39% 10.82 0.23% 10.78 0.25% 10.94 -0.68% -1.17% 2020-02-11 10.82 10.95 10.78 10.86 0.84% -0.01% -1.43% 34,856,400 378,584,000 64% 10.86 0.88% 10.79 0.42% 10.76 0.51% 11.02 -0.60% -1.14% 2020-02-10 10.76 10.84 10.71 10.77 -0.83% 0.04% -2.82% 34,032,200 366,392,000 63% 10.77 0.24% 10.75 0.25% 10.70 0.85% 11.08 -0.55% -1.11% 2020-02-07 10.73 10.91 10.67 10.86 0.65% 1.12% -2.55% 31,897,000 342,582,000 60% 10.74 0.07% 10.72 0.38% 10.61 -1.81% 11.14 -0.66% -1.08% 2020-02-06 10.81 10.86 10.65 10.79 0.84% 0.53% -3.82% 38,023,900 408,102,000 73% 10.73 0.38% 10.68 1.04% 10.81 -1.90% 11.22 -0.96% -1.04% 2020-02-05 10.69 10.78 10.58 10.70 0.38% 0.07% -5.54% 45,046,700 481,640,000 86% 10.69 0.51% 10.57 -2.51% 11.02 -1.26% 11.33 -1.18% -0.94% 2020-02-04 10.51 10.74 10.48 10.66 1.81% 0.21% -7.00% 66,783,800 710,435,000 130% 10.64 1.68% 10.84 -3.00% 11.16 -1.74% 11.46 -1.47% -0.80% 2020-02-03 10.22 10.69 10.22 10.47 -7.75% 0.08% -10.00% 95,367,400 997,687,000 200% 10.46 -8.92% 11.18 -4.46% 11.35 -3.73% 11.63 -2.98% -0.65% 2020-01-23 11.75 11.75 11.32 11.35 -3.57% -1.19% -5.34% 76,534,800 879,152,000 208% 11.49 -2.15% 11.70 -1.81% 11.79 -1.58% 11.99 -1.34% -0.35% 2020-01-22 11.70 11.84 11.65 11.77 -2.57% 0.26% -3.15% 78,133,600 917,204,000 250% 11.74 -2.97% 11.91 -2.13% 11.98 -1.88% 12.15 -1.24% -0.21% 2020-01-21 12.20 12.25 12.04 12.08 -1.39% -0.15% -1.83% 31,787,500 384,581,000 121% 12.10 -1.09% 12.17 -0.40% 12.21 -0.80% 12.31 -0.40% -0.09% 2020-01-20 12.26 12.27 12.19 12.25 0.16% 0.16% -0.84% 23,734,700 290,297,000 92% 12.23 0.07% 12.22 -0.29% 12.31 -0.19% 12.35 -0.32% -0.03% 2020-01-17 12.22 12.29 12.16 12.23 0.25% 0.07% -1.32% 17,593,200 215,029,000 63% 12.22 0.12% 12.26 -0.76% 12.33 -0.17% 12.39 -0.24% 0.01% 2020-01-16 12.28 12.31 12.16 12.20 -0.41% -0.07% -1.80% 22,454,900 274,131,000 75% 12.21 -0.80% 12.35 -0.33% 12.35 -0.28% 12.42 -0.27% 0.05% 2020-01-15 12.41 12.45 12.25 12.25 -1.45% -0.46% -1.67% 31,897,300 392,532,000 98% 12.31 -1.56% 12.39 -0.26% 12.39 -0.07% 12.46 0.01% 0.10% 2020-01-14 12.40 12.69 12.39 12.43 0.16% -0.57% -0.22% 29,994,600 374,972,000 93% 12.50 1.17% 12.42 0.38% 12.40 -0.02% 12.46 0.23% 0.09% 2020-01-13 12.40 12.41 12.31 12.41 0.16% 0.43% -0.14% 20,715,600 255,983,000 61% 12.36 -0.08% 12.38 0.07% 12.40 -0.38% 12.43 0.02% 0.09% 2020-01-10 12.37 12.42 12.31 12.39 0.16% 0.19% -0.28% 18,321,300 226,581,000 53% 12.37 -0.23% 12.37 -0.39% 12.45 -0.25% 12.43 0.03% 0.13% 2020-01-09 12.39 12.43 12.35 12.37 0.41% -0.21% -0.41% 26,151,500 324,169,000 77% 12.40 0.43% 12.41 -0.46% 12.48 -0.22% 12.42 0.05% 0.15% 2020-01-08 12.41 12.45 12.25 12.32 -1.44% -0.19% -0.77% 35,240,600 434,981,000 107% 12.34 -1.41% 12.47 -0.55% 12.50 0.05% 12.42 0.02% 0.17% 2020-01-07 12.51 12.60 12.46 12.50 0.32% -0.15% 0.71% 28,421,500 355,812,000 92% 12.52 -0.22% 12.54 -0.04% 12.50 0.42% 12.41 0.17% 0.18% 2020-01-06 12.52 12.65 12.42 12.46 -1.11% -0.69% 0.56% 41,001,200 514,433,000 129% 12.55 -0.01% 12.55 0.55% 12.45 0.29% 12.39 0.08% 0.18% 2020-01-03 12.57 12.63 12.47 12.60 1.04% 0.41% 1.77% 38,018,900 477,054,000 120% 12.55 0.06% 12.48 0.77% 12.41 0.36% 12.38 0.14% 0.22% 2020-01-02 12.47 12.64 12.45 12.47 0.81% -0.56% 0.86% 51,629,100 647,447,000 171% 12.54 2.03% 12.38 0.74% 12.37 0.68% 12.36 0.22% 0.24% 2019-12-31 12.32 12.38 12.21 12.37 0.24% 0.64% 0.27% 31,953,700 392,737,000 110% 12.29 0.29% 12.29 0.03% 12.28 0.07% 12.34 -0.02% 0.27% 2019-12-30 12.27 12.36 12.12 12.34 0.16% 0.69% 0.00% 41,051,600 503,091,000 130% 12.26 -0.73% 12.29 -0.10% 12.28 -0.16% 12.34 0.19% 0.34% 2019-12-27 12.25 12.43 12.25 12.32 0.00% -0.20% 0.02% 27,932,200 344,833,000 90% 12.35 0.63% 12.30 0.38% 12.29 -0.36% 12.32 0.42% 0.34% 显示更早数据