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、牧业农业林业石油_h煤炭开采_h酒类_h食品饮料服装纺织业木材、家具造纸、印刷化学原料及化学制品橡胶制造石油加工及炼焦_h塑料制造化学肥料化学纤维制造_h化学农药电子元器件制造家电_h电器机械及器材制造_h水泥制造_h非金属矿物制品_h钢铁_h有色金属_h金属制品普通机械制造汽车制造专用设备制造_h交通运输设备制造_h航空航天器制造中药材及中成药加工_h医药制造业_h生物制品其他制造业煤电_h水力发电电力设备煤气供水建筑施工建筑业建筑材料机场运输物流空运_h港口公路运输_h铁路_h航运_h计算机硬件计算机软件计算机应用服务通讯设备_h零售业批发和贸易信托保险_h银行_h证券房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁中航工业本月解禁退市下月解禁次新股资产重组停牌太阳能创新创投安邦概念高校科技上证180令家反腐概念火炬计划国家队救市概念上证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 2020-06-04 10.80 10.80 10.64 10.64 -0.56% -0.46% 1.23% 17,559,100 187,689,000 73% 10.69 -0.72% 10.71 0.20% 10.65 0.42% 10.51 0.20% 0.13% 2020-06-03 10.75 10.87 10.70 10.70 0.19% -0.61% 2.00% 27,352,200 294,474,000 117% 10.77 0.89% 10.69 0.78% 10.61 0.64% 10.49 0.40% 0.11% 2020-06-02 10.58 10.74 10.58 10.68 0.28% 0.08% 2.22% 25,922,600 276,610,000 114% 10.67 0.32% 10.61 0.60% 10.54 0.52% 10.45 0.29% 0.06% 2020-06-01 10.63 10.72 10.57 10.65 0.76% 0.12% 2.23% 28,612,900 304,347,000 133% 10.64 1.02% 10.55 0.71% 10.49 0.71% 10.42 0.35% -0.01% 2020-05-29 10.45 10.57 10.45 10.57 0.38% 0.38% 1.81% 30,659,300 322,829,000 151% 10.53 0.39% 10.47 0.61% 10.41 0.64% 10.38 0.29% -0.06% 2020-05-28 10.36 10.55 10.36 10.53 1.74% 0.39% 1.72% 38,263,200 401,359,000 205% 10.49 1.38% 10.41 1.23% 10.35 0.53% 10.35 0.36% -0.08% 2020-05-27 10.28 10.38 10.25 10.35 0.78% 0.04% 0.34% 20,145,800 208,420,000 121% 10.35 0.66% 10.28 0.36% 10.29 -0.09% 10.32 0.03% -0.11% 2020-05-26 10.32 10.32 10.25 10.27 0.00% -0.08% -0.41% 14,372,300 147,714,000 88% 10.28 0.72% 10.25 -0.28% 10.30 -0.14% 10.31 -0.11% -0.10% 2020-05-25 10.30 10.31 10.13 10.27 1.28% 0.64% -0.51% 15,722,100 160,439,000 93% 10.21 -0.46% 10.27 -0.55% 10.31 -0.24% 10.32 -0.28% -0.07% 2020-05-22 10.30 10.34 10.14 10.14 -1.84% -1.09% -2.05% 23,723,000 243,205,000 136% 10.25 -1.28% 10.33 -0.49% 10.34 -0.21% 10.35 -0.26% -0.01% 2020-05-21 10.44 10.44 10.33 10.33 -0.77% -0.53% -0.47% 14,361,700 149,141,000 84% 10.39 -0.01% 10.38 0.14% 10.36 0.17% 10.38 -0.02% 0.04% 2020-05-20 10.37 10.42 10.33 10.41 0.58% 0.23% 0.28% 20,046,300 208,196,000 110% 10.39 0.14% 10.37 0.25% 10.34 0.16% 10.38 -0.08% 0.06% 2020-05-19 10.45 10.45 10.34 10.35 0.29% -0.21% -0.38% 12,577,000 130,446,000 61% 10.37 0.28% 10.34 0.25% 10.33 -0.06% 10.39 -0.40% 0.10% 2020-05-18 10.28 10.43 10.25 10.32 0.39% -0.22% -1.06% 15,676,000 162,141,000 70% 10.34 0.29% 10.32 0.07% 10.33 -0.32% 10.43 -0.13% 0.20% 2020-05-15 10.36 10.38 10.26 10.28 -0.19% -0.32% -1.58% 13,753,800 141,847,000 56% 10.31 0.20% 10.31 -0.26% 10.37 -0.25% 10.45 0.07% 0.25% 2020-05-14 10.32 10.36 10.27 10.30 -0.77% 0.08% -1.32% 15,892,400 163,559,000 61% 10.29 -0.31% 10.34 -0.61% 10.39 -0.16% 10.44 0.10% 0.27% 2020-05-13 10.31 10.39 10.28 10.38 0.39% 0.54% -0.46% 15,574,400 160,784,000 53% 10.32 -0.56% 10.40 -0.36% 10.41 -0.14% 10.43 0.15% 0.31% 2020-05-12 10.44 10.48 10.34 10.34 -0.86% -0.40% -0.69% 19,406,000 201,475,000 66% 10.38 -0.84% 10.44 0.00% 10.42 -0.60% 10.41 0.19% 0.28% 2020-05-11 10.44 10.54 10.42 10.43 -0.10% -0.38% 0.37% 21,472,500 224,820,000 74% 10.47 0.19% 10.44 0.13% 10.49 -0.03% 10.39 0.25% 0.24% 2020-05-08 10.44 10.49 10.40 10.44 0.48% -0.10% 0.71% 20,927,700 218,699,000 74% 10.45 0.51% 10.42 -0.72% 10.49 0.25% 10.37 0.25% 0.20% 2020-05-07 10.45 10.46 10.37 10.39 -0.67% -0.07% 0.48% 26,211,700 272,517,000 94% 10.40 -0.26% 10.50 -0.21% 10.46 0.24% 10.34 0.24% 0.15% 2020-05-06 10.44 10.49 10.36 10.46 -1.60% 0.35% 1.41% 41,378,400 431,337,000 150% 10.42 -2.42% 10.52 0.19% 10.44 0.36% 10.32 0.27% 0.11% 2020-04-30 10.58 10.79 10.56 10.63 0.19% -0.49% 3.33% 30,907,000 330,158,000 123% 10.68 1.83% 10.50 1.18% 10.40 0.96% 10.29 0.59% 0.09% 2020-04-29 10.35 10.61 10.33 10.61 2.71% 1.14% 3.74% 35,056,900 367,740,000 148% 10.49 1.65% 10.38 0.95% 10.30 0.83% 10.23 0.43% 0.03% 2020-04-28 10.36 10.38 10.22 10.33 -0.10% 0.10% 1.44% 29,222,600 301,585,000 133% 10.32 -0.14% 10.28 0.60% 10.22 0.49% 10.18 0.19% -0.02% 2020-04-27 10.15 10.42 10.15 10.34 2.78% 0.06% 1.73% 50,342,900 520,244,000 242% 10.33 2.82% 10.22 1.78% 10.17 1.07% 10.16 0.50% -0.04% 2020-04-24 10.06 10.09 10.01 10.06 0.00% 0.09% -0.52% 16,973,200 170,600,000 97% 10.05 0.04% 10.04 -0.01% 10.06 -0.33% 10.11 -0.15% -0.10% 2020-04-23 10.10 10.10 10.01 10.06 -0.10% 0.13% -0.67% 16,878,700 169,580,000 97% 10.05 0.25% 10.04 -0.26% 10.09 -0.14% 10.13 -0.16% -0.09% 2020-04-22 10.02 10.07 9.98 10.07 0.40% 0.48% -0.73% 15,802,500 158,373,000 92% 10.02 -0.31% 10.07 -0.54% 10.11 -0.28% 10.14 -0.20% -0.07% 2020-04-21 10.07 10.12 10.01 10.03 0.00% -0.23% -1.32% 17,557,600 176,509,000 101% 10.05 -0.54% 10.12 -0.23% 10.14 -0.25% 10.16 -0.27% -0.03% 显示更早数据