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、牧业农业煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷化学肥料化学原料及化学制品石油加工及炼焦_h化学纤维制造_h化学农药塑料制造橡胶制造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有色金属_h金属制品钢铁_h非金属矿物制品_h交通运输设备制造_h专用设备制造_h普通机械制造航空航天器制造汽车制造生物制品医药制造业_h中药材及中成药加工_h其他制造业电力设备水力发电煤电_h煤气供水建筑施工建筑材料建筑业机场航运_h公路运输_h运输物流港口空运_h铁路_h计算机应用服务计算机硬件通讯设备_h计算机软件批发和贸易零售业信托银行_h保险_h证券房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类资产重组退市中航工业本月解禁下月解禁次新股停牌2月后解禁太阳能火炬计划安邦概念国家队救市概念令家反腐概念创新创投高校科技上证180上证50 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 2019-05-22 11.32 11.34 11.12 11.16 -1.41% -0.32% -1.18% 40,000,400 447,829,000 96% 11.20 -1.54% 11.30 -0.28% 11.29 -0.25% 11.29 -0.43% -0.36% 2019-05-21 11.33 11.45 11.31 11.32 -0.18% -0.45% -0.19% 32,975,900 374,973,000 77% 11.37 0.11% 11.33 0.27% 11.32 0.13% 11.34 -0.72% -0.35% 2019-05-20 11.28 11.44 11.25 11.34 0.89% -0.16% -0.74% 34,904,500 396,449,000 72% 11.36 0.70% 11.30 0.11% 11.31 0.07% 11.42 -0.61% -0.29% 2019-05-17 11.32 11.35 11.20 11.24 -0.53% -0.35% -2.21% 38,399,900 433,109,000 66% 11.28 0.02% 11.29 -0.05% 11.30 -0.04% 11.49 -0.73% -0.25% 2019-05-16 11.28 11.36 11.22 11.30 -0.18% 0.20% -2.41% 34,141,800 385,016,000 50% 11.28 -0.40% 11.30 -0.10% 11.30 0.07% 11.58 -0.08% -0.16% 2019-05-15 11.28 11.42 11.23 11.32 0.98% -0.02% -2.31% 34,404,500 389,534,000 50% 11.32 0.24% 11.31 0.04% 11.29 -0.56% 11.59 -0.03% -0.17% 2019-05-14 11.18 11.44 11.17 11.21 -0.88% -0.75% -3.29% 41,889,000 473,152,000 61% 11.30 -0.14% 11.30 0.14% 11.36 -1.23% 11.59 -0.16% -0.18% 2019-05-13 11.20 11.40 11.15 11.31 -0.09% -0.01% -2.58% 40,285,000 455,644,000 58% 11.31 0.05% 11.29 -0.84% 11.50 -0.81% 11.61 -0.17% -0.15% 2019-05-10 11.23 11.42 11.06 11.32 1.80% 0.13% -2.67% 48,550,800 548,885,000 70% 11.31 0.39% 11.38 -1.69% 11.59 -0.92% 11.63 -0.25% -0.12% 2019-05-09 11.48 11.56 11.10 11.12 -3.39% -1.25% -4.62% 64,128,100 722,120,000 95% 11.26 -2.76% 11.58 -1.23% 11.70 -0.38% 11.66 -0.46% -0.08% 2019-05-08 11.64 11.78 11.49 11.51 -2.46% -0.61% -1.73% 58,500,200 677,488,000 90% 11.58 -2.00% 11.72 -0.70% 11.74 0.09% 11.71 -0.32% -0.04% 2019-05-07 11.82 11.94 11.60 11.80 0.00% -0.14% 0.42% 85,490,000 1,010,272,000 134% 11.82 0.79% 11.81 0.43% 11.73 0.30% 11.75 -0.03% 0.03% 2019-05-06 11.75 11.86 11.54 11.80 -1.42% 0.65% 0.38% 124,545,500 1,460,218,000 208% 11.72 -1.31% 11.76 0.43% 11.70 0.15% 11.76 -0.29% 0.06% 2019-04-30 11.70 12.09 11.70 11.97 4.27% 0.77% 1.54% 123,474,800 1,466,715,000 231% 11.88 3.69% 11.71 1.85% 11.68 1.03% 11.79 0.15% 0.14% 2019-04-29 11.35 11.54 11.34 11.48 1.41% 0.21% -2.47% 38,587,000 442,047,000 72% 11.46 0.26% 11.49 -0.53% 11.56 -0.75% 11.77 -0.09% 0.17% 2019-04-26 11.43 11.56 11.28 11.32 -1.91% -0.93% -3.92% 42,469,600 485,268,000 75% 11.43 -1.46% 11.55 -0.83% 11.65 -1.13% 11.78 -0.12% 0.22% 2019-04-25 11.56 11.69 11.48 11.54 -0.69% -0.47% -2.17% 40,876,200 473,974,000 75% 11.60 -0.45% 11.65 -0.78% 11.78 -0.54% 11.80 0.13% 0.26% 2019-04-24 11.76 11.77 11.51 11.62 -0.68% -0.23% -1.37% 38,201,200 444,930,000 69% 11.65 -0.61% 11.74 -1.10% 11.85 -0.54% 11.78 0.12% 0.27% 2019-04-23 11.68 11.80 11.63 11.70 -0.09% -0.16% -0.57% 33,847,800 396,660,000 62% 11.72 -0.87% 11.87 -0.44% 11.91 0.11% 11.77 0.11% 0.27% 2019-04-22 12.02 12.07 11.68 11.71 -2.50% -0.95% -0.37% 53,389,500 631,193,000 94% 11.82 -1.57% 11.92 -0.44% 11.90 0.28% 11.75 -0.03% 0.31% 2019-04-19 12.01 12.20 11.86 12.01 0.84% 0.00% 2.15% 56,013,100 672,740,000 96% 12.01 0.62% 11.98 0.77% 11.86 0.49% 11.76 0.32% 0.37% 2019-04-18 11.91 12.05 11.84 11.91 0.00% -0.22% 1.62% 43,049,000 513,836,000 71% 11.94 -0.32% 11.89 0.58% 11.81 0.61% 11.72 0.32% 0.37% 2019-04-17 11.96 12.09 11.88 11.91 -0.33% -0.53% 1.94% 68,157,300 816,128,000 113% 11.97 1.44% 11.82 0.84% 11.74 0.81% 11.68 0.45% 0.34% 2019-04-16 11.46 11.99 11.43 11.95 4.18% 1.24% 2.74% 100,665,400 1,188,261,000 171% 11.80 1.03% 11.72 1.23% 11.64 0.64% 11.63 0.46% 0.29% 2019-04-15 11.67 11.77 11.46 11.47 -0.17% -1.83% -0.93% 70,509,200 823,854,000 125% 11.68 1.73% 11.58 0.88% 11.57 -0.39% 11.58 0.47% 0.25% 2019-04-12 11.47 11.56 11.43 11.49 0.17% 0.04% -0.30% 26,273,700 301,753,000 47% 11.49 0.08% 11.48 -0.43% 11.61 -0.17% 11.52 0.24% 0.18% 2019-04-11 11.47 11.59 11.35 11.47 -0.09% -0.05% -0.23% 50,172,800 575,766,000 89% 11.48 0.04% 11.53 -1.24% 11.63 0.03% 11.50 0.22% 0.11% 2019-04-10 11.50 11.56 11.42 11.48 -0.52% 0.07% 0.07% 41,027,600 470,667,000 74% 11.47 -1.16% 11.67 -0.26% 11.63 0.05% 11.47 0.19% 0.06% 2019-04-09 11.72 11.75 11.49 11.54 -1.54% -0.58% 0.79% 56,896,000 660,407,000 106% 11.61 -1.81% 11.70 0.30% 11.62 0.31% 11.45 0.44% 0.00% 2019-04-08 11.79 11.96 11.65 11.72 0.00% -0.85% 2.81% 77,870,400 920,514,000 149% 11.82 1.51% 11.67 1.12% 11.59 1.18% 11.40 0.58% -0.08% 显示更早数据