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:农业林业渔业、牧业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷化学肥料化学农药化学原料及化学制品塑料制造化学纤维制造_h橡胶制造石油加工及炼焦_h家电_h电器机械及器材制造_h电子元器件制造金属制品非金属矿物制品_h有色金属_h水泥制造_h钢铁_h专用设备制造_h交通运输设备制造_h普通机械制造汽车制造航空航天器制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤电_h水力发电煤气供水电力设备建筑业建筑施工建筑材料运输物流航运_h空运_h公路运输_h机场港口铁路_h计算机硬件计算机应用服务计算机软件通讯设备_h批发和贸易零售业保险_h银行_h信托证券房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类退市次新股中航工业下月解禁资产重组2月后解禁本月解禁停牌太阳能令家反腐概念高校科技上证180火炬计划上证50国家队救市概念创新创投安邦概念 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

东兴证券( 601198.SH 上证) 板块 ：证券   次新股    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 2020-08-06 13.90 14.30 13.60 14.25 2.15% 2.24% 4.60% 43,917,000 612,095,000 118% 13.94 0.36% 14.01 -0.09% 13.94 0.47% 13.62 0.36% -0.39% 2020-08-05 14.07 14.07 13.74 13.95 -1.41% 0.45% 2.77% 28,862,400 400,833,000 77% 13.89 -2.09% 14.03 0.54% 13.87 0.77% 13.57 -0.12% -0.51% 2020-08-04 14.04 14.51 13.94 14.15 0.86% -0.25% 4.12% 40,120,900 569,124,000 103% 14.19 1.58% 13.95 1.23% 13.77 1.29% 13.59 0.41% -0.51% 2020-08-03 14.00 14.18 13.81 14.03 2.04% 0.47% 3.66% 39,286,600 548,588,000 100% 13.96 1.62% 13.78 1.45% 13.59 1.50% 13.54 0.26% -0.52% 2020-07-31 13.50 13.99 13.48 13.75 1.63% 0.07% 1.85% 47,343,100 650,563,000 115% 13.74 0.40% 13.59 1.47% 13.39 0.92% 13.50 0.46% -0.52% 2020-07-30 13.30 14.03 13.20 13.53 1.88% -1.14% 0.68% 53,920,900 737,965,000 127% 13.69 3.71% 13.39 3.10% 13.27 0.49% 13.44 -0.54% -0.48% 2020-07-29 12.80 13.39 12.76 13.28 2.95% 0.63% -1.71% 32,938,300 434,676,000 73% 13.20 2.52% 12.99 -0.53% 13.21 -1.40% 13.51 -1.19% -0.28% 2020-07-28 12.95 13.03 12.75 12.90 0.16% 0.21% -5.65% 18,940,600 243,829,000 38% 12.87 0.51% 13.05 -1.55% 13.39 -0.66% 13.67 -0.91% -0.05% 2020-07-27 12.90 13.08 12.60 12.88 -0.08% 0.56% -6.65% 27,538,600 352,712,000 51% 12.81 -3.53% 13.26 -2.28% 13.48 -0.75% 13.80 -1.28% 0.15% 2020-07-24 13.55 13.80 12.80 12.89 -5.98% -2.91% -7.78% 45,801,600 608,051,000 79% 13.28 -1.81% 13.57 -0.85% 13.58 0.18% 13.98 -1.37% 0.44% 2020-07-23 13.30 13.79 13.12 13.71 1.11% 1.40% -3.25% 44,898,900 607,066,000 73% 13.52 -1.42% 13.69 -0.10% 13.56 -1.08% 14.17 -0.85% 0.78% 除权分界线,2020年07月23日,10股派1.400元(以下数据已经复权) 2020-07-22 13.38 14.08 13.26 13.56 1.42% -1.13% -5.12% 55,003,400 762,049,000 83% 13.72 1.62% 13.70 1.78% 13.71 -1.19% 14.29 -0.09% 1.15% 2020-07-21 13.80 13.84 13.27 13.37 -2.12% -0.93% -6.54% 36,559,300 498,525,000 49% 13.50 0.41% 13.46 -1.57% 13.87 -1.11% 14.31 0.29% 1.53% 2020-07-20 13.17 13.79 13.05 13.66 5.97% 1.63% -4.23% 53,151,900 721,858,000 67% 13.44 2.56% 13.67 -2.34% 14.03 -1.74% 14.26 0.31% 1.84% 2020-07-17 13.79 13.83 12.76 12.89 -4.94% -1.65% -9.35% 60,412,600 800,249,000 70% 13.11 -6.51% 14.00 -2.94% 14.27 -2.46% 14.22 0.87% 2.32% 2020-07-16 14.12 14.51 13.32 13.56 -3.90% -3.27% -3.81% 63,465,200 898,546,000 77% 14.02 -3.06% 14.43 -1.47% 14.63 -0.54% 14.10 1.37% 2.50% 2020-07-15 14.66 14.79 14.11 14.11 -2.08% -2.42% 1.47% 59,780,500 872,825,000 76% 14.46 0.38% 14.64 -0.99% 14.71 0.89% 13.91 1.19% 2.52% 2020-07-14 14.45 14.74 14.12 14.41 -1.23% 0.03% 4.85% 54,160,300 787,816,000 72% 14.41 -1.35% 14.79 0.10% 14.58 1.16% 13.74 1.02% 2.44% 2020-07-13 14.66 15.06 14.15 14.59 0.21% -0.09% 7.25% 74,750,600 1,102,054,000 106% 14.60 -1.69% 14.77 1.55% 14.42 1.63% 13.60 1.68% 2.36% 2020-07-10 14.29 15.41 14.21 14.56 -0.55% -1.98% 8.83% 79,574,000 1,193,144,000 125% 14.85 2.51% 14.55 2.59% 14.19 3.28% 13.38 2.01% 2.19% 2020-07-09 14.25 15.16 13.71 14.64 2.66% 1.04% 11.62% 105,211,000 1,539,260,000 181% 14.49 3.37% 14.18 2.61% 13.73 3.79% 13.12 2.87% 2.03% 2020-07-08 13.16 14.63 13.16 14.26 7.30% 1.73% 11.84% 111,898,700 1,584,128,000 219% 14.02 3.70% 13.82 4.55% 13.23 3.65% 12.75 3.73% 1.77% 2020-07-07 14.04 14.04 13.09 13.29 -3.77% -1.68% 8.12% 84,303,100 1,151,295,000 189% 13.52 0.42% 13.22 4.28% 12.77 3.11% 12.29 3.34% 1.51% 2020-07-06 12.94 13.81 12.85 13.81 10.13% 2.59% 16.10% 108,415,200 1,474,568,000 274% 13.46 11.06% 12.68 7.35% 12.38 6.90% 11.90 5.08% 1.23% 2020-07-03 11.90 12.69 11.72 12.54 6.72% 3.47% 10.78% 81,746,200 1,002,174,000 245% 12.12 5.77% 11.81 4.57% 11.58 3.68% 11.32 2.69% 0.71% 2020-07-02 11.00 11.85 10.94 11.75 6.72% 2.54% 6.59% 61,149,800 709,246,000 223% 11.46 5.33% 11.29 4.12% 11.17 2.31% 11.02 1.60% 0.41% 2020-07-01 10.76 11.04 10.69 11.01 2.32% 1.20% 1.47% 30,233,000 333,139,000 129% 10.88 2.04% 10.85 0.07% 10.92 -0.30% 10.85 0.40% 0.21% 2020-06-30 10.53 10.85 10.49 10.76 2.28% 0.92% -0.43% 21,086,100 227,762,000 95% 10.66 1.17% 10.84 -0.66% 10.95 0.35% 10.81 0.18% 0.13% 2020-06-29 10.77 10.78 10.36 10.52 -3.49% -0.18% -2.48% 25,465,100 271,936,000 119% 10.54 -3.89% 10.91 -1.47% 10.91 0.03% 10.79 -0.01% 0.11% 2020-06-24 10.97 11.14 10.85 10.90 0.00% -0.60% 1.03% 18,282,200 203,034,000 95% 10.97 0.85% 11.07 1.25% 10.91 0.57% 10.79 0.38% 0.12% 显示更早数据