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:粮食及饲料加工农业渔业、牧业林业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷化学纤维制造_h石油加工及炼焦_h化学肥料橡胶制造化学原料及化学制品化学农药塑料制造电子元器件制造电器机械及器材制造_h家电_h钢铁_h金属制品有色金属_h水泥制造_h非金属矿物制品_h普通机械制造汽车制造专用设备制造_h航空航天器制造交通运输设备制造_h中药材及中成药加工_h生物制品医药制造业_h其他制造业电力设备煤气供水煤电_h水力发电建筑材料建筑业建筑施工铁路_h运输物流公路运输_h机场航运_h空运_h港口计算机应用服务通讯设备_h计算机软件计算机硬件零售业批发和贸易保险_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下月解禁停牌退市中航工业资产重组本月解禁2月后解禁次新股太阳能火炬计划国家队救市概念令家反腐概念高校科技安邦概念创新创投上证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

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 2021-06-11 12.96 13.01 12.51 12.52 -3.32% -1.81% -4.54% 53,792,600 685,916,000 83% 12.75 -2.07% 12.92 -1.22% 12.99 -0.86% 13.12 -0.27% 0.28% 2021-06-10 12.99 13.16 12.93 12.95 -0.46% -0.55% -1.54% 40,250,700 524,089,000 59% 13.02 -0.05% 13.08 0.03% 13.11 -0.27% 13.15 0.06% 0.43% 2021-06-09 13.19 13.22 12.90 13.01 -1.36% -0.14% -1.02% 42,351,200 551,772,000 61% 13.03 -0.87% 13.07 -0.52% 13.14 0.14% 13.14 -0.05% 0.48% 2021-06-08 12.91 13.29 12.89 13.19 1.23% 0.37% 0.30% 63,269,600 831,485,000 84% 13.14 0.98% 13.14 -0.16% 13.12 0.16% 13.15 0.15% 0.59% 2021-06-07 13.03 13.25 12.84 13.03 -0.23% 0.12% -0.78% 45,153,800 587,660,000 54% 13.02 -0.92% 13.16 0.17% 13.10 -0.71% 13.13 0.32% 0.74% 除权分界线,2021年06月07日,10股派0.700元(以下数据已经复权) 2021-06-04 12.81 13.58 12.80 13.06 0.85% -0.58% -0.23% 83,694,200 1,105,291,000 99% 13.14 0.09% 13.14 0.47% 13.20 0.08% 13.09 0.45% 0.81% 2021-06-03 12.71 13.35 12.70 12.95 1.89% -1.33% -0.63% 85,332,100 1,125,903,000 105% 13.12 2.15% 13.08 -0.86% 13.18 0.27% 13.03 0.53% 0.81% 2021-06-02 12.92 13.10 12.69 12.71 -2.16% -1.07% -1.95% 46,994,300 607,069,000 56% 12.85 -0.96% 13.19 -0.29% 13.15 -0.20% 12.96 0.22% 0.85% 2021-06-01 13.13 13.19 12.81 12.99 -2.84% 0.14% 0.43% 72,654,000 947,559,000 89% 12.97 -2.98% 13.23 0.05% 13.17 0.16% 12.93 0.37% 0.83% 2021-05-31 13.21 13.69 13.10 13.37 1.83% -0.01% 3.76% 94,451,500 1,269,555,000 123% 13.37 2.15% 13.22 0.84% 13.15 1.15% 12.89 1.04% 0.78% 2021-05-28 12.94 13.34 12.82 13.13 1.39% 0.31% 2.96% 92,751,600 1,220,627,000 123% 13.09 1.44% 13.11 0.41% 13.00 0.87% 12.75 1.20% 0.69% 2021-05-27 12.83 13.05 12.77 12.95 0.00% 0.36% 2.76% 59,114,000 766,969,000 76% 12.90 -1.33% 13.06 0.75% 12.89 0.59% 12.60 0.54% 0.59% 2021-05-26 13.13 13.38 12.84 12.95 -0.77% -0.98% 3.31% 105,411,900 1,385,957,000 143% 13.08 0.93% 12.96 1.50% 12.82 1.10% 12.54 1.05% 0.45% 2021-05-25 12.43 13.16 12.40 13.05 4.23% 0.71% 5.20% 134,509,300 1,752,344,000 205% 12.96 3.50% 12.77 1.89% 12.68 1.69% 12.41 1.72% 0.27% 2021-05-24 12.22 12.76 12.21 12.52 2.79% 0.00% 2.67% 75,529,900 950,941,000 130% 12.52 1.81% 12.53 0.61% 12.47 0.78% 12.20 0.94% -0.01% 2021-05-21 12.50 12.50 12.16 12.18 -2.95% -0.96% 0.82% 52,087,700 644,240,000 94% 12.30 -1.69% 12.46 0.12% 12.37 0.81% 12.08 0.50% -0.21% 2021-05-20 12.18 12.88 12.15 12.55 3.12% 0.33% 4.40% 95,549,700 1,201,925,000 181% 12.51 2.46% 12.44 1.63% 12.27 1.35% 12.02 0.95% -0.36% 2021-05-19 12.16 12.37 12.09 12.17 0.16% -0.32% 2.20% 38,439,800 471,992,000 77% 12.21 -0.18% 12.24 0.80% 12.11 0.59% 11.91 0.01% -0.55% 2021-05-18 12.06 12.45 12.04 12.15 0.58% -0.66% 2.04% 47,610,700 585,668,000 94% 12.23 0.97% 12.15 0.91% 12.04 1.10% 11.91 -0.10% -0.59% 2021-05-17 12.03 12.30 11.97 12.08 -1.87% -0.28% 1.35% 72,094,300 878,432,000 141% 12.11 1.03% 12.04 1.14% 11.91 1.42% 11.92 0.14% -0.59% 2021-05-14 11.40 12.41 11.40 12.31 8.17% 2.66% 3.43% 119,942,200 1,446,618,000 255% 11.99 4.56% 11.90 3.40% 11.74 2.13% 11.90 0.14% -0.62% 2021-05-13 11.43 11.63 11.34 11.38 -1.04% -0.77% -4.26% 27,739,500 320,068,000 69% 11.47 0.28% 11.51 0.65% 11.49 -1.04% 11.89 -0.90% -0.64% 2021-05-12 11.37 11.51 11.34 11.50 -0.09% 0.56% -4.12% 23,536,800 270,818,000 54% 11.44 0.12% 11.44 -0.39% 11.61 -1.11% 11.99 -0.70% -0.55% 2021-05-11 11.22 11.62 11.18 11.51 1.95% 0.77% -4.71% 46,541,000 534,862,000 103% 11.42 1.49% 11.48 -1.66% 11.74 -1.61% 12.08 -1.11% -0.49% 2021-05-10 11.41 11.43 11.15 11.29 -1.48% 0.32% -7.57% 39,364,700 445,753,000 86% 11.25 -2.58% 11.67 -2.22% 11.94 -1.31% 12.21 -0.97% -0.41% 2021-05-07 11.58 11.67 11.44 11.46 -0.95% -0.80% -7.09% 39,466,800 458,673,000 90% 11.55 -2.75% 11.94 -1.93% 12.09 -0.96% 12.33 -1.06% -0.32% 2021-05-06 12.23 12.28 11.54 11.57 -3.74% -2.59% -7.19% 57,874,500 691,473,000 133% 11.88 -2.02% 12.17 -1.15% 12.21 -1.25% 12.47 -0.93% -0.24% 2021-04-30 12.36 12.41 11.98 12.02 -2.59% -0.85% -4.47% 47,178,500 575,249,000 109% 12.12 -1.85% 12.32 -0.36% 12.37 -0.83% 12.58 -0.39% -0.19% 2021-04-29 12.13 12.50 12.08 12.34 0.65% -0.10% -2.31% 48,891,200 607,325,000 119% 12.35 0.69% 12.36 -0.44% 12.47 -0.70% 12.63 -0.13% -0.21% 2021-04-28 12.18 12.37 12.16 12.26 0.00% -0.07% -3.07% 25,932,100 319,945,000 66% 12.27 0.43% 12.41 -0.82% 12.56 -0.43% 12.65 -0.13% -0.26% 显示更早数据