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食品酒类_h饮料服装纺织业木材、家具造纸、印刷石油加工及炼焦_h塑料制造化学原料及化学制品化学纤维制造_h化学肥料化学农药橡胶制造家电_h电器机械及器材制造_h电子元器件制造钢铁_h非金属矿物制品_h金属制品有色金属_h水泥制造_h航空航天器制造汽车制造交通运输设备制造_h专用设备制造_h普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备煤电_h煤气供水水力发电建筑业建筑材料建筑施工运输物流航运_h港口铁路_h空运_h公路运输_h机场通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业证券信托保险_h银行_h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停牌中航工业本月解禁资产重组2月后解禁退市次新股下月解禁太阳能火炬计划上证50上证180高校科技创新创投国家队救市概念令家反腐概念安邦概念 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

金山股份( 600396.SH 上证) 板块 ：煤电_h    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 2021-04-19 2.59 2.63 2.57 2.61 1.56% 0.15% -3.83% 17,750,300 46,250,000 43% 2.61 1.48% 2.58 0.55% 2.59 -1.89% 2.71 0.07% -0.50% 2021-04-16 2.55 2.59 2.55 2.57 0.78% 0.08% -5.24% 13,009,300 33,407,000 29% 2.57 0.59% 2.56 -1.08% 2.64 -1.46% 2.71 0.11% -0.52% 2021-04-15 2.59 2.60 2.53 2.55 -1.92% -0.12% -5.87% 15,362,500 39,222,000 31% 2.55 -0.55% 2.59 -2.63% 2.68 -1.18% 2.71 0.00% -0.56% 2021-04-14 2.59 2.61 2.53 2.60 0.78% 1.29% -4.02% 21,435,100 55,032,000 42% 2.57 -1.95% 2.66 -1.88% 2.71 -1.63% 2.71 0.15% -0.56% 2021-04-13 2.69 2.69 2.58 2.58 -5.84% -1.45% -4.62% 39,432,800 103,224,000 75% 2.62 -4.59% 2.71 -1.38% 2.76 -0.15% 2.71 -0.15% -0.59% 2021-04-12 2.73 2.81 2.64 2.74 0.37% -0.15% 1.14% 45,105,900 123,791,000 87% 2.74 -0.54% 2.75 -1.26% 2.76 0.51% 2.71 0.41% -0.56% 2021-04-09 2.68 2.87 2.68 2.73 0.37% -1.05% 1.19% 47,347,400 130,649,000 91% 2.76 0.44% 2.79 0.76% 2.75 0.70% 2.70 0.48% -0.58% 2021-04-08 2.85 2.86 2.70 2.72 -5.88% -0.98% 1.30% 81,393,700 223,628,000 149% 2.75 -3.14% 2.76 0.84% 2.73 0.74% 2.69 -1.43% -0.67% 2021-04-07 2.65 2.89 2.61 2.89 9.89% 1.90% 6.09% 81,678,800 231,662,000 143% 2.84 7.79% 2.74 3.75% 2.71 2.77% 2.72 -4.05% -0.43% 2021-04-06 2.62 2.68 2.58 2.63 0.38% -0.04% -7.36% 33,643,600 88,504,000 44% 2.63 0.11% 2.64 -0.11% 2.63 -0.45% 2.84 -0.63% 1.12% 2021-04-02 2.68 2.69 2.60 2.62 -3.32% -0.30% -8.30% 35,324,700 92,824,000 45% 2.63 -1.17% 2.65 0.34% 2.65 0.04% 2.86 -0.07% 1.54% 2021-04-01 2.61 2.74 2.55 2.71 3.04% 1.92% -5.21% 55,834,900 148,451,000 73% 2.66 0.68% 2.64 -0.34% 2.65 0.23% 2.86 -0.28% 1.71% 2021-03-31 2.60 2.72 2.56 2.63 0.00% -0.42% -8.27% 38,003,600 100,382,000 52% 2.64 1.38% 2.65 0.15% 2.64 -3.51% 2.87 -0.04% 1.78% 2021-03-30 2.67 2.67 2.55 2.63 -3.66% 0.96% -8.30% 46,378,200 120,829,000 64% 2.61 -2.76% 2.64 -0.26% 2.74 -6.53% 2.87 -0.14% 1.83% 2021-03-29 2.60 2.75 2.58 2.73 3.80% 1.90% -4.94% 57,407,300 153,804,000 84% 2.68 1.86% 2.65 -4.51% 2.93 -1.15% 2.87 0.17% 1.97% 2021-03-26 2.55 2.68 2.55 2.63 1.54% 0.00% -8.27% 54,909,700 144,406,000 82% 2.63 -0.23% 2.77 -7.75% 2.96 -0.60% 2.87 0.21% 2.07% 2021-03-25 2.76 2.79 2.59 2.59 -10.07% -1.75% -9.47% 72,589,200 191,355,000 111% 2.64 -9.94% 3.01 -2.34% 2.98 -1.39% 2.86 -0.45% 2.28% 2021-03-24 2.92 3.08 2.84 2.88 -8.86% -1.61% 0.21% 115,927,500 339,289,000 216% 2.93 -8.27% 3.08 -0.45% 3.02 0.00% 2.87 1.02% 2.38% 2021-03-23 3.28 3.28 3.00 3.16 6.04% -0.97% 11.07% 194,167,100 619,609,000 493% 3.19 7.41% 3.09 11.42% 3.02 12.65% 2.85 11.39% 2.34% 2021-03-22 2.97 2.98 2.86 2.98 9.96% 0.30% 16.68% 41,807,300 124,189,000 184% 2.97 11.23% 2.78 7.98% 2.68 5.89% 2.55 3.57% 1.22% 2021-03-19 2.49 2.71 2.43 2.71 10.16% 1.46% 9.89% 33,864,500 90,445,000 151% 2.67 8.09% 2.57 2.92% 2.53 2.02% 2.47 1.61% 0.96% 2021-03-18 2.45 2.52 2.42 2.46 0.82% -0.45% 1.36% 15,254,300 37,695,000 71% 2.47 -0.20% 2.50 0.40% 2.48 0.65% 2.43 0.41% 0.87% 2021-03-17 2.55 2.56 2.41 2.44 -4.69% -1.45% 0.95% 20,241,700 50,110,000 97% 2.48 -1.98% 2.49 0.12% 2.47 0.57% 2.42 0.54% 0.92% 2021-03-16 2.49 2.57 2.46 2.56 1.59% 1.35% 6.49% 28,129,600 71,049,000 146% 2.53 2.56% 2.48 1.55% 2.45 1.70% 2.40 1.22% 0.93% 2021-03-15 2.41 2.57 2.39 2.52 2.02% 2.31% 6.11% 35,741,000 88,024,000 197% 2.46 -0.49% 2.45 1.20% 2.41 1.09% 2.38 1.15% 0.95% 2021-03-12 2.36 2.60 2.34 2.47 4.66% -0.20% 5.20% 42,393,600 104,930,000 282% 2.48 5.86% 2.42 4.50% 2.39 2.58% 2.35 2.35% 0.89% 2021-03-11 2.30 2.36 2.29 2.36 2.61% 0.94% 2.88% 17,044,800 39,852,000 141% 2.34 0.34% 2.31 -0.43% 2.33 0.35% 2.29 0.53% 0.71% 2021-03-10 2.31 2.40 2.27 2.30 0.00% -1.29% 0.79% 12,809,800 29,850,000 117% 2.33 2.51% 2.32 0.22% 2.32 0.52% 2.28 0.57% 0.78% 2021-03-09 2.32 2.33 2.19 2.30 -2.13% 1.19% 1.37% 16,280,100 37,006,000 154% 2.27 -3.69% 2.32 -0.52% 2.31 0.04% 2.27 0.22% 0.76% 2021-03-08 2.31 2.43 2.28 2.35 0.00% -0.42% 3.80% 19,890,400 46,934,000 212% 2.36 2.25% 2.33 1.93% 2.30 1.54% 2.26 1.03% 0.79% 显示更早数据