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:
查看指数:

广汇能源( 600256.SH 上证)

板块：房地产_h 上证50 上证180 本月解禁

所属成分指数: 上证180上证50沪深300

大小非近期解禁信息：

解禁时间	解禁股份(万股)	占比%	批次
2021-01-07	1706.150	0.251%	1
2021-01-07	1694.630	0.249%	1
2022-01-07	1129.750	0.166%	1

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

2021-01-22	2.65	2.65	2.51	2.54	-3.79%	-0.31%	-4.01%	73,091,000	186,209,000	187%	2.55	-3.96%	2.60	-2.77%	2.63	-1.98%	2.65	-0.94%	-0.70%
2021-01-21	2.65	2.68	2.64	2.64	-0.38%	-0.49%	-1.16%	41,395,100	109,838,000	121%	2.65	-0.75%	2.67	-0.52%	2.68	-0.26%	2.67	-0.19%	-0.65%
2021-01-20	2.69	2.70	2.65	2.65	-1.85%	-0.86%	-0.97%	22,325,900	59,679,000	68%	2.67	-1.11%	2.69	-0.30%	2.69	0.37%	2.68	-0.15%	-0.68%
2021-01-19	2.68	2.73	2.67	2.70	0.75%	-0.11%	0.75%	30,573,600	82,632,000	91%	2.70	0.75%	2.70	0.45%	2.68	0.30%	2.68	-0.11%	-0.72%
2021-01-18	2.69	2.71	2.67	2.68	-0.37%	-0.11%	-0.11%	20,502,300	55,011,000	57%	2.68	-0.52%	2.68	0.68%	2.67	0.08%	2.68	-0.56%	-0.81%
2021-01-15	2.68	2.72	2.67	2.69	0.75%	-0.26%	-0.30%	21,352,200	57,587,000	55%	2.70	0.79%	2.67	0.15%	2.67	0.04%	2.70	-0.59%	-0.82%
2021-01-14	2.65	2.70	2.63	2.67	0.38%	-0.22%	-1.62%	35,996,000	96,327,000	86%	2.68	1.44%	2.66	0.11%	2.67	-0.11%	2.71	-0.59%	-0.79%
2021-01-13	2.65	2.67	2.60	2.66	0.76%	0.83%	-2.56%	35,755,400	94,327,000	83%	2.64	-1.09%	2.66	-0.38%	2.67	-0.56%	2.73	-0.87%	-0.75%
2021-01-12	2.64	2.73	2.63	2.64	0.00%	-1.01%	-4.14%	65,474,900	174,596,000	148%	2.67	0.04%	2.67	-0.45%	2.68	-0.52%	2.75	-1.43%	-0.68%
2021-01-11	2.71	2.72	2.63	2.64	-2.58%	-0.98%	-5.51%	28,809,800	76,809,000	65%	2.67	-0.41%	2.68	-0.63%	2.70	-1.14%	2.79	-1.55%	-0.53%
2021-01-08	2.68	2.71	2.63	2.71	0.74%	1.23%	-4.51%	35,128,200	94,042,000	68%	2.68	-0.82%	2.70	-0.48%	2.73	-1.16%	2.84	-0.49%	-0.34%
2021-01-07	2.71	2.73	2.67	2.69	-1.47%	-0.33%	-5.68%	31,215,800	84,239,000	61%	2.70	-0.88%	2.71	-1.35%	2.76	-0.90%	2.85	-0.49%	-0.31%
2021-01-06	2.71	2.76	2.70	2.73	1.11%	0.26%	-4.75%	30,416,700	82,821,000	60%	2.72	0.41%	2.75	-1.15%	2.79	-0.96%	2.87	-0.49%	-0.28%
2021-01-05	2.78	2.79	2.68	2.70	-3.23%	-0.44%	-6.25%	53,693,700	145,591,000	105%	2.71	-3.32%	2.78	-1.73%	2.81	-1.92%	2.88	-1.00%	-0.26%
2021-01-04	2.83	2.87	2.78	2.79	-1.41%	-0.53%	-4.09%	48,289,000	135,473,000	101%	2.81	-0.99%	2.83	-0.91%	2.87	-1.61%	2.91	-0.75%	-0.16%
2020-12-31	2.85	2.86	2.81	2.83	-0.35%	-0.11%	-3.45%	47,115,200	133,475,000	96%	2.83	-0.74%	2.86	-1.52%	2.91	-0.38%	2.93	-0.24%	-0.10%
2020-12-30	2.85	2.89	2.83	2.84	-0.35%	-0.49%	-3.34%	39,019,100	111,353,000	84%	2.85	-0.77%	2.90	-1.56%	2.93	-0.31%	2.94	-0.17%	-0.17%
2020-12-29	2.93	2.94	2.85	2.85	-2.40%	-0.90%	-3.16%	49,010,600	140,948,000	110%	2.88	-2.54%	2.95	-0.31%	2.93	-0.44%	2.94	-0.20%	-0.22%
2020-12-28	2.95	3.00	2.91	2.92	-0.34%	-1.05%	-0.98%	56,079,900	165,483,000	138%	2.95	-0.87%	2.95	0.27%	2.95	-0.24%	2.95	0.10%	-0.24%
2020-12-25	2.89	3.05	2.88	2.93	1.74%	-1.58%	-0.54%	94,174,500	280,340,000	256%	2.98	3.12%	2.95	1.13%	2.95	-0.10%	2.95	0.34%	-0.30%
2020-12-24	2.91	2.92	2.86	2.88	-0.35%	-0.24%	-1.91%	30,416,800	87,801,000	95%	2.89	-0.65%	2.91	-1.39%	2.96	-0.07%	2.94	-0.24%	-0.36%
2020-12-23	2.90	2.94	2.88	2.89	-0.69%	-0.55%	-1.80%	28,054,100	81,532,000	90%	2.91	-1.26%	2.95	-1.07%	2.96	0.07%	2.94	-0.20%	-0.36%
2020-12-22	3.00	3.00	2.90	2.91	-3.00%	-1.12%	-1.32%	33,957,900	99,937,000	107%	2.94	-2.00%	2.99	0.37%	2.96	0.17%	2.95	-0.20%	-0.41%
2020-12-21	3.03	3.03	2.97	3.00	-0.66%	-0.10%	1.52%	34,882,700	104,736,000	111%	3.00	0.10%	2.98	0.98%	2.95	0.61%	2.96	-0.07%	-0.42%
2020-12-18	2.92	3.05	2.92	3.02	3.42%	0.67%	2.13%	58,404,500	175,234,000	192%	3.00	4.06%	2.95	2.11%	2.93	1.00%	2.96	-0.10%	-0.43%
2020-12-17	2.86	2.93	2.84	2.92	2.46%	1.28%	-1.35%	26,203,400	75,557,000	88%	2.88	0.35%	2.89	-0.31%	2.91	-0.51%	2.96	-0.90%	-0.42%
2020-12-16	2.90	2.92	2.85	2.85	-1.38%	-0.80%	-4.59%	21,395,300	61,469,000	67%	2.87	-0.90%	2.89	-0.92%	2.92	-0.65%	2.99	-0.70%	-0.31%
2020-12-15	2.94	2.94	2.88	2.89	-1.37%	-0.31%	-3.92%	20,339,900	58,958,000	60%	2.90	-0.34%	2.92	-0.55%	2.94	-0.61%	3.01	-0.43%	-0.21%
2020-12-14	2.94	2.95	2.88	2.93	0.34%	0.72%	-3.01%	23,487,300	68,321,000	66%	2.91	-1.09%	2.94	-0.58%	2.96	-0.71%	3.02	-0.46%	-0.16%
2020-12-11	2.99	3.00	2.90	2.92	0.00%	-0.71%	-3.79%	36,799,600	108,223,000	100%	2.94	-0.54%	2.95	-0.74%	2.98	-0.83%	3.04	-0.30%	-0.09%

显示更早数据