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:渔业、牧业林业粮食及饲料加工农业石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学肥料塑料制造化学农药石油加工及炼焦_h化学纤维制造_h橡胶制造化学原料及化学制品电子元器件制造电器机械及器材制造_h家电_h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汽车制造航空航天器制造普通机械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电_h煤气供水水力发电建筑施工建筑材料建筑业铁路_h港口机场运输物流公路运输_h航运_h空运_h通讯设备_h计算机硬件计算机软件计算机应用服务批发和贸易零售业保险_h银行_h证券信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类退市中航工业2月后解禁停牌资产重组下月解禁次新股本月解禁太阳能国家队救市概念创新创投上证180高校科技安邦概念火炬计划令家反腐概念上证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

光大证券( 601788.SH 上证) 板块 ：证券   上证180    所属成分指数: 上证180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 2019-08-23 11.02 11.10 10.89 10.92 -0.64% -0.42% 1.25% 11,843,400 129,877,000 67% 10.97 0.02% 10.98 -0.68% 10.98 0.61% 10.79 0.20% -0.04% 2019-08-22 10.99 11.06 10.88 10.99 0.27% 0.24% 2.11% 13,091,200 143,537,000 71% 10.96 -0.35% 11.06 0.63% 10.91 0.73% 10.76 0.33% -0.11% 2019-08-21 11.11 11.13 10.93 10.96 -1.35% -0.39% 2.16% 16,069,000 176,813,000 81% 11.00 -1.21% 10.99 0.92% 10.84 0.58% 10.73 0.38% -0.25% 2019-08-20 11.15 11.23 11.04 11.11 -0.45% -0.25% 3.96% 24,012,900 267,465,000 128% 11.14 2.36% 10.89 1.92% 10.77 1.41% 10.69 0.95% -0.37% 2019-08-19 10.60 11.18 10.54 11.16 6.90% 2.56% 5.41% 37,720,100 410,446,000 200% 10.88 3.82% 10.68 2.37% 10.62 1.03% 10.59 0.56% -0.60% 2019-08-16 10.41 10.58 10.37 10.44 0.29% -0.39% -0.84% 14,507,400 152,051,000 83% 10.48 1.62% 10.43 0.12% 10.52 -0.49% 10.53 -0.36% -0.72% 2019-08-15 10.22 10.45 10.19 10.41 -0.29% 0.93% -1.48% 12,691,000 130,892,000 68% 10.31 -1.90% 10.42 -1.48% 10.57 -0.42% 10.57 -0.65% -0.78% 2019-08-14 10.60 10.63 10.43 10.44 0.19% -0.70% -1.83% 10,782,400 113,366,000 58% 10.51 0.63% 10.58 -0.51% 10.61 0.14% 10.64 -0.49% -0.74% 2019-08-13 10.54 10.59 10.38 10.42 -2.89% -0.27% -2.50% 14,913,100 155,808,000 78% 10.45 -2.36% 10.63 -0.26% 10.60 0.39% 10.69 -0.74% -0.71% 2019-08-12 10.78 10.89 10.56 10.73 0.94% 0.27% -0.34% 21,706,400 232,274,000 116% 10.70 0.05% 10.66 0.62% 10.56 0.16% 10.77 -0.54% -0.65% 2019-08-09 10.69 10.90 10.56 10.63 -0.09% -0.62% -1.80% 20,426,100 218,479,000 113% 10.70 0.87% 10.60 1.35% 10.54 -0.26% 10.83 -0.54% -0.62% 2019-08-08 10.57 10.75 10.45 10.64 3.70% 0.34% -2.24% 28,243,300 299,499,000 163% 10.60 2.45% 10.45 0.19% 10.57 -0.90% 10.88 -1.03% -0.55% 2019-08-07 10.44 10.48 10.25 10.26 -1.16% -0.87% -6.70% 9,442,400 97,733,000 57% 10.35 0.40% 10.43 -1.38% 10.66 -1.12% 11.00 -0.89% -0.44% 2019-08-06 10.20 10.53 10.13 10.38 -1.14% 0.69% -6.45% 22,518,600 232,146,000 129% 10.31 -3.15% 10.58 -2.54% 10.78 -2.24% 11.10 -1.27% -0.33% 2019-08-05 10.76 10.81 10.49 10.50 -2.96% -1.35% -6.58% 17,091,100 181,910,000 107% 10.64 -1.34% 10.86 -1.65% 11.03 -1.30% 11.24 -0.73% -0.19% 2019-08-02 10.92 10.95 10.66 10.82 -3.05% 0.29% -4.43% 23,939,300 258,276,000 150% 10.79 -3.80% 11.04 -2.54% 11.17 -1.71% 11.32 -0.95% -0.09% 2019-08-01 11.16 11.38 11.12 11.16 -1.33% -0.49% -2.36% 14,605,200 163,798,000 98% 11.22 -0.87% 11.33 -0.48% 11.37 -0.66% 11.43 -0.23% 0.00% 2019-07-31 11.39 11.39 11.25 11.31 -0.96% -0.03% -1.27% 12,320,500 139,384,000 84% 11.31 -1.16% 11.38 -0.54% 11.44 -0.47% 11.46 -0.23% 0.03% 2019-07-30 11.33 11.57 11.31 11.42 0.79% -0.23% -0.54% 14,660,600 167,804,000 99% 11.45 0.66% 11.44 -0.37% 11.50 0.03% 11.48 -0.11% 0.05% 2019-07-29 11.52 11.52 11.31 11.33 -1.82% -0.36% -1.44% 14,770,600 167,956,000 97% 11.37 -1.44% 11.48 -0.67% 11.50 0.06% 11.50 -0.17% 0.05% 2019-07-26 11.55 11.61 11.48 11.54 -0.77% 0.03% 0.22% 10,385,000 119,810,000 63% 11.54 -0.26% 11.56 0.30% 11.49 0.05% 11.52 0.07% 0.03% 2019-07-25 11.52 11.63 11.45 11.63 0.95% 0.54% 1.07% 13,696,700 158,432,000 81% 11.57 -0.04% 11.53 0.64% 11.48 0.13% 11.51 0.10% 0.02% 2019-07-24 11.46 11.69 11.43 11.52 0.88% -0.45% 0.22% 17,174,800 198,741,000 101% 11.57 1.34% 11.45 0.24% 11.47 0.00% 11.50 0.18% 0.00% 2019-07-23 11.28 11.50 11.28 11.42 0.97% 0.01% -0.47% 12,093,600 138,095,000 70% 11.42 0.48% 11.43 -0.13% 11.47 -0.24% 11.47 0.19% -0.01% 2019-07-22 11.53 11.56 11.21 11.31 -1.57% -0.48% -1.24% 17,793,900 202,235,000 99% 11.37 -1.10% 11.44 -0.67% 11.50 -0.35% 11.45 0.19% -0.03% 2019-07-19 11.35 11.61 11.35 11.49 1.59% -0.01% 0.52% 18,324,800 210,574,000 101% 11.49 1.01% 11.52 -0.24% 11.54 0.06% 11.43 0.04% -0.09% 除权分界线,2019年07月19日,10股派1.000元(以下数据已经复权) 2019-07-18 11.40 11.45 11.29 11.31 -1.48% -0.58% -1.01% 12,928,200 148,362,000 74% 11.38 -0.97% 11.55 -0.12% 11.53 0.09% 11.43 -0.03% -0.11% 2019-07-17 11.43 11.56 11.40 11.48 0.17% -0.06% 0.46% 15,561,700 180,312,000 89% 11.49 0.19% 11.56 0.31% 11.52 0.33% 11.43 0.05% -0.05% 2019-07-16 11.49 11.57 11.38 11.46 -0.61% -0.04% 0.33% 16,735,600 193,542,000 93% 11.47 0.18% 11.53 0.32% 11.48 0.56% 11.42 -0.18% -0.01% 2019-07-15 11.29 11.67 11.10 11.53 0.00% 0.74% 0.77% 28,886,300 333,479,000 156% 11.45 0.86% 11.49 0.65% 11.42 0.85% 11.44 -0.38% 0.05% 显示更早数据