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:粮食及饲料加工林业农业渔业、牧业石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷塑料制造化学肥料化学原料及化学制品化学纤维制造_h化学农药石油加工及炼焦_h橡胶制造家电_h电子元器件制造电器机械及器材制造_h有色金属_h钢铁_h水泥制造_h非金属矿物制品_h金属制品汽车制造普通机械制造专用设备制造_h交通运输设备制造_h航空航天器制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤电_h水力发电电力设备煤气供水建筑施工建筑业建筑材料航运_h运输物流港口空运_h机场公路运输_h铁路_h计算机应用服务计算机软件通讯设备_h计算机硬件批发和贸易零售业保险_h信托银行_h证券房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类资产重组次新股停牌中航工业退市2月后解禁下月解禁本月解禁太阳能上证50上证180高校科技火炬计划令家反腐概念安邦概念国家队救市概念创新创投 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 2021-01-15 16.05 16.42 16.01 16.12 -0.49% -0.42% -4.19% 53,460,000 865,436,000 45% 16.19 -1.17% 16.75 -0.56% 16.75 -0.24% 16.83 0.17% 0.61% 2021-01-14 16.65 16.80 16.15 16.20 -4.03% -1.09% -3.55% 88,858,000 1,455,386,000 72% 16.38 -5.08% 16.85 -0.43% 16.79 -0.42% 16.80 0.29% 0.55% 2021-01-13 17.15 17.75 16.76 16.88 -1.57% -2.18% 0.78% 126,798,600 2,188,030,000 110% 17.26 2.84% 16.92 1.27% 16.86 0.29% 16.75 0.80% 0.47% 2021-01-12 16.19 17.34 16.00 17.15 4.96% 2.21% 3.21% 142,989,400 2,399,336,000 127% 16.78 0.69% 16.71 0.04% 16.81 -0.96% 16.62 0.55% 0.32% 2021-01-11 16.65 17.05 16.32 16.34 -0.24% -1.95% -1.13% 87,111,300 1,451,680,000 84% 16.67 0.25% 16.70 -0.93% 16.97 0.50% 16.53 0.56% 0.22% 2021-01-08 16.98 16.98 16.36 16.38 -3.31% -1.46% -0.33% 72,118,500 1,198,810,000 71% 16.62 -1.02% 16.86 -1.29% 16.89 0.49% 16.43 0.53% 0.10% 2021-01-07 16.86 17.08 16.35 16.94 0.00% 0.87% 3.63% 101,643,200 1,706,978,000 104% 16.79 -1.36% 17.08 0.79% 16.80 0.85% 16.35 0.78% -0.04% 2021-01-06 17.23 17.47 16.70 16.94 -3.37% -0.51% 4.43% 143,172,800 2,437,652,000 151% 17.03 -1.27% 16.95 1.27% 16.66 1.37% 16.22 0.81% -0.27% 2021-01-05 16.03 17.85 15.99 17.53 8.01% 1.65% 8.95% 224,904,500 3,878,546,000 251% 17.25 6.66% 16.74 4.48% 16.44 3.72% 16.09 1.75% -0.46% 2021-01-04 16.35 16.55 15.84 16.23 -0.25% 0.38% 2.64% 100,864,500 1,630,729,000 130% 16.17 -0.36% 16.02 1.11% 15.85 1.24% 15.81 -0.16% -0.68% 2020-12-31 15.90 16.55 15.81 16.27 3.90% 0.27% 2.73% 113,399,900 1,840,047,000 156% 16.23 4.95% 15.84 2.42% 15.65 1.85% 15.84 -0.40% -0.76% 2020-12-30 15.13 15.67 15.00 15.66 1.75% 1.29% -1.52% 70,123,100 1,084,158,000 94% 15.46 -1.03% 15.47 0.55% 15.37 0.01% 15.90 -0.55% -0.88% 2020-12-29 15.37 15.95 15.32 15.39 1.25% -1.49% -3.75% 76,338,700 1,192,571,000 107% 15.62 2.46% 15.38 1.06% 15.37 -1.13% 15.99 -0.63% -1.02% 2020-12-28 15.10 15.52 14.98 15.20 -0.46% -0.31% -5.54% 51,171,500 780,212,000 70% 15.25 0.33% 15.22 -0.54% 15.54 -1.47% 16.09 -0.48% -1.05% 2020-12-25 15.03 15.52 14.80 15.27 1.60% 0.48% -5.55% 61,051,800 927,774,000 82% 15.20 -0.20% 15.31 -2.41% 15.78 -1.55% 16.17 -0.71% -1.13% 2020-12-24 15.35 15.65 14.99 15.03 -3.41% -1.29% -7.70% 61,168,300 931,399,000 81% 15.23 -1.35% 15.68 -2.25% 16.02 -1.86% 16.28 -0.83% -1.10% 2020-12-23 15.53 15.76 15.11 15.56 0.45% 0.81% -5.24% 87,380,700 1,348,720,000 114% 15.44 -4.30% 16.04 -2.64% 16.33 -1.50% 16.42 -1.48% -1.05% 2020-12-22 16.77 16.80 15.38 15.49 -8.34% -3.96% -7.07% 111,187,800 1,793,264,000 144% 16.13 -4.07% 16.48 -2.05% 16.58 -0.97% 16.67 -1.13% -0.92% 2020-12-21 16.85 17.07 16.58 16.90 0.42% 0.52% 0.24% 57,121,700 960,339,000 81% 16.81 -0.35% 16.82 0.33% 16.74 0.64% 16.86 -0.43% -0.80% 2020-12-18 17.00 17.10 16.68 16.83 -1.58% -0.24% -0.60% 51,146,100 862,903,000 73% 16.87 0.41% 16.77 0.50% 16.63 0.37% 16.93 -0.95% -0.73% 2020-12-17 16.36 17.24 16.23 17.10 3.64% 1.77% 0.03% 93,675,600 1,573,979,000 120% 16.80 1.36% 16.69 1.31% 16.57 0.18% 17.10 -1.57% -0.61% 2020-12-16 16.72 16.79 16.38 16.50 -1.32% -0.46% -4.99% 44,652,300 740,220,000 55% 16.58 -0.10% 16.47 0.07% 16.54 -1.27% 17.37 -1.94% -0.36% 2020-12-15 16.34 16.85 16.22 16.72 2.64% 0.77% -5.59% 68,306,200 1,133,403,000 71% 16.59 2.07% 16.46 -0.34% 16.75 -1.21% 17.71 -0.96% -0.04% 2020-12-14 16.54 16.57 15.93 16.29 -1.21% 0.20% -8.90% 62,252,600 1,012,019,000 56% 16.26 -1.52% 16.51 -2.37% 16.96 -1.34% 17.88 -1.32% 0.18% 2020-12-11 16.66 16.80 16.25 16.49 -1.67% -0.11% -9.00% 67,481,500 1,113,981,000 53% 16.51 -1.39% 16.92 -1.95% 17.19 -1.82% 18.12 -0.41% 0.51% 2020-12-10 16.64 16.95 16.48 16.77 0.60% 0.18% -7.84% 72,645,700 1,216,074,000 56% 16.74 -3.01% 17.25 -1.53% 17.51 -2.40% 18.20 -0.26% 0.62% 2020-12-09 17.77 17.97 16.37 16.67 -6.14% -3.42% -8.62% 116,635,100 2,013,123,000 91% 17.26 -3.12% 17.52 -1.88% 17.94 -2.73% 18.24 -0.27% 0.71% 2020-12-08 17.59 18.10 17.57 17.76 1.08% -0.31% -2.91% 63,782,900 1,136,350,000 51% 17.82 0.56% 17.85 -2.15% 18.44 -0.10% 18.29 0.15% 0.80% 2020-12-07 17.79 17.90 17.52 17.57 -0.90% -0.82% -3.81% 56,708,900 1,004,643,000 43% 17.72 -1.24% 18.25 -2.15% 18.46 -0.65% 18.27 0.21% 0.76% 2020-12-04 18.40 18.41 17.61 17.73 0.00% -1.17% -2.72% 121,106,500 2,172,585,000 86% 17.94 -5.17% 18.65 -0.28% 18.58 -0.07% 18.23 0.28% 0.61% 显示更早数据