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:农业粮食及饲料加工渔业、牧业林业煤炭开采_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橡胶制造化学肥料石油加工及炼焦_h塑料制造化学原料及化学制品化学农药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金属制品有色金属_h非金属矿物制品_h钢铁_h专用设备制造_h普通机械制造交通运输设备制造_h汽车制造航空航天器制造生物制品医药制造业_h中药材及中成药加工_h其他制造业煤气供水水力发电煤电_h电力设备建筑施工建筑材料建筑业空运_h铁路_h运输物流机场港口航运_h公路运输_h计算机应用服务通讯设备_h计算机硬件计算机软件批发和贸易零售业保险_h信托证券银行_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本月解禁退市中航工业停牌资产重组2月后解禁下月解禁次新股太阳能上证180火炬计划国家队救市概念高校科技安邦概念令家反腐概念创新创投上证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

国金证券( 600109.SH 上证) 板块 ：证券   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 2020-11-27 17.71 18.50 17.52 18.45 3.59% 2.88% 7.09% 104,889,800 1,881,033,000 97% 17.93 1.53% 17.79 0.38% 17.78 0.75% 17.23 0.73% 0.06% 2020-11-26 17.27 17.94 17.26 17.81 2.24% 0.84% 4.13% 91,607,400 1,617,945,000 87% 17.66 -0.51% 17.72 -0.27% 17.65 0.95% 17.10 0.59% 0.01% 2020-11-25 17.75 18.05 17.36 17.42 -0.34% -1.88% 2.45% 115,187,000 2,044,861,000 111% 17.75 0.10% 17.77 0.88% 17.48 1.04% 17.00 0.66% -0.01% 2020-11-24 17.63 18.14 17.47 17.48 -2.35% -1.44% 3.48% 114,550,200 2,031,515,000 110% 17.74 -0.34% 17.61 1.72% 17.30 1.59% 16.89 -0.29% -0.05% 2020-11-23 16.99 18.58 16.76 17.90 5.05% 0.58% 5.66% 179,206,400 3,189,236,000 157% 17.80 4.16% 17.31 2.93% 17.03 2.73% 16.94 -1.31% 0.09% 2020-11-20 16.93 17.27 16.82 17.04 0.41% -0.27% -0.73% 89,698,600 1,532,622,000 66% 17.09 2.79% 16.82 1.33% 16.58 0.80% 17.17 -0.77% 0.57% 2020-11-19 16.43 17.02 16.13 16.97 1.98% 2.09% -1.90% 95,144,600 1,581,459,000 58% 16.62 -0.93% 16.60 1.06% 16.45 0.20% 17.30 0.21% 0.98% 2020-11-18 16.60 17.14 16.44 16.64 -0.60% -0.82% -3.61% 103,532,400 1,737,071,000 60% 16.78 1.99% 16.43 0.94% 16.42 -0.03% 17.26 0.23% 1.04% 2020-11-17 16.10 16.75 15.88 16.74 4.43% 1.76% -2.81% 131,241,200 2,158,926,000 76% 16.45 2.72% 16.28 0.19% 16.42 -2.55% 17.22 0.25% 1.00% 2020-11-16 16.40 16.43 15.75 16.03 -1.54% 0.10% -6.70% 94,363,500 1,511,184,000 54% 16.01 -1.74% 16.25 -1.80% 16.85 -3.89% 17.18 0.29% 0.98% 2020-11-13 16.23 16.46 16.16 16.28 -0.49% -0.11% -4.97% 66,278,700 1,080,234,000 39% 16.30 -0.94% 16.54 -3.33% 17.53 -0.90% 17.13 0.29% 0.93% 2020-11-12 16.60 16.71 16.22 16.36 -1.09% -0.57% -4.23% 86,917,100 1,430,088,000 51% 16.45 -1.66% 17.11 -3.81% 17.69 0.46% 17.08 0.33% 0.88% 2020-11-11 16.75 17.08 16.48 16.54 -3.61% -1.14% -2.86% 126,362,700 2,114,187,000 77% 16.73 -4.85% 17.79 -0.92% 17.61 0.14% 17.03 0.28% 0.84% 2020-11-10 18.20 18.30 17.15 17.16 -7.09% -2.41% 1.07% 223,739,800 3,934,131,000 149% 17.58 -4.16% 17.96 1.17% 17.58 1.18% 16.98 1.09% 0.82% 2020-11-09 18.84 19.16 17.69 18.47 1.71% 0.67% 9.97% 323,618,800 5,937,363,000 255% 18.35 2.98% 17.75 3.43% 17.38 4.02% 16.80 3.55% 0.70% 2020-11-06 16.50 18.16 16.49 18.16 9.99% 1.93% 11.96% 309,293,500 5,510,671,000 291% 17.82 6.79% 17.16 6.10% 16.71 5.15% 16.22 3.31% 0.38% 2020-11-05 16.22 17.20 16.02 16.51 5.56% -1.04% 5.15% 202,502,300 3,378,505,000 223% 16.68 6.78% 16.17 4.83% 15.89 3.13% 15.70 0.83% 0.11% 2020-11-04 15.62 15.85 15.43 15.64 -0.70% 0.10% 0.44% 69,894,300 1,092,123,000 76% 15.63 0.72% 15.43 0.40% 15.41 0.38% 15.57 -0.18% 0.12% 2020-11-03 15.30 15.80 15.01 15.75 2.94% 1.52% 0.96% 99,366,200 1,541,601,000 101% 15.51 2.14% 15.37 0.39% 15.35 0.61% 15.60 0.02% 0.20% 2020-11-02 15.00 15.62 14.79 15.30 2.41% 0.73% -1.90% 94,706,600 1,438,482,000 98% 15.19 -1.31% 15.31 -0.24% 15.26 0.04% 15.60 -0.22% 0.23% 2020-10-30 15.39 15.77 14.92 14.94 -3.86% -2.93% -4.42% 76,944,400 1,184,238,000 81% 15.39 0.18% 15.34 0.71% 15.25 -1.35% 15.63 -0.26% 0.31% 2020-10-29 15.11 15.75 14.96 15.54 1.11% 1.15% -0.84% 84,472,700 1,297,714,000 82% 15.36 0.67% 15.24 0.50% 15.46 -1.63% 15.67 0.02% 0.44% 2020-10-28 15.08 15.49 15.01 15.37 1.52% 0.71% -1.90% 62,967,600 960,959,000 60% 15.26 1.51% 15.16 -2.39% 15.71 -0.48% 15.67 0.04% 0.47% 2020-10-27 14.95 15.21 14.80 15.14 0.93% 0.71% -3.33% 60,740,300 913,170,000 53% 15.03 -0.93% 15.53 -2.33% 15.79 -0.25% 15.66 -0.10% 0.54% 2020-10-26 15.50 15.52 14.90 15.00 -5.30% -1.15% -4.32% 104,776,600 1,589,943,000 79% 15.18 -6.10% 15.90 -1.05% 15.83 -0.48% 15.68 0.31% 0.75% 2020-10-23 16.13 16.45 15.81 15.84 -2.82% -1.98% 1.35% 107,869,200 1,743,210,000 84% 16.16 -0.28% 16.07 0.93% 15.90 0.51% 15.63 0.64% 0.75% 2020-10-22 15.75 16.58 15.72 16.30 2.26% 0.59% 4.96% 159,038,900 2,577,253,000 132% 16.21 2.42% 15.92 1.86% 15.82 1.28% 15.53 0.90% 0.60% 2020-10-21 15.53 16.16 15.35 15.94 1.92% 0.75% 3.57% 124,366,500 1,967,711,000 113% 15.82 2.64% 15.63 0.05% 15.62 0.62% 15.39 0.60% 0.42% 2020-10-20 15.32 15.64 15.17 15.64 1.62% 1.46% 2.22% 63,938,700 985,625,000 62% 15.42 -0.70% 15.62 0.23% 15.53 -0.20% 15.30 0.33% 0.28% 2020-10-19 15.85 15.86 15.21 15.39 0.00% -0.86% 0.92% 89,964,600 1,396,630,000 90% 15.52 -1.58% 15.59 0.26% 15.56 0.79% 15.25 0.62% 0.07% 显示更早数据