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、牧业林业煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、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橡胶制造化学肥料化学农药化学纤维制造_h电器机械及器材制造_h电子元器件制造家电_h非金属矿物制品_h有色金属_h金属制品钢铁_h水泥制造_h交通运输设备制造_h汽车制造航空航天器制造专用设备制造_h普通机械制造生物制品医药制造业_h中药材及中成药加工_h其他制造业煤气供水电力设备煤电_h水力发电建筑业建筑材料建筑施工铁路_h公路运输_h航运_h空运_h港口运输物流机场计算机硬件计算机软件通讯设备_h计算机应用服务零售业批发和贸易保险_h银行_h证券信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁退市次新股中航工业停牌本月解禁资产重组下月解禁太阳能上证180火炬计划令家反腐概念国家队救市概念上证50创新创投安邦概念高校科技 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

建设银行( 601939.SH 上证) 板块 ：银行_h   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 2021-01-21 6.83 6.88 6.68 6.74 -0.59% -0.31% 1.52% 163,653,500 1,106,503,000 82% 6.76 -1.00% 6.84 0.13% 6.79 0.33% 6.64 0.62% 0.62% 2021-01-20 6.93 6.99 6.74 6.78 -2.45% -0.72% 2.76% 184,621,300 1,260,740,000 93% 6.83 -0.90% 6.83 0.60% 6.77 0.67% 6.60 0.70% 0.57% 2021-01-19 6.75 7.03 6.70 6.95 2.81% 0.86% 6.07% 260,777,200 1,797,084,000 138% 6.89 2.35% 6.79 1.33% 6.72 1.53% 6.55 1.25% 0.49% 2021-01-18 6.75 6.80 6.66 6.76 1.05% 0.40% 4.47% 178,620,300 1,202,705,000 97% 6.73 0.09% 6.70 0.77% 6.62 0.96% 6.47 0.76% 0.33% 2021-01-15 6.62 6.83 6.62 6.69 2.14% -0.55% 4.17% 291,459,000 1,960,672,000 158% 6.73 1.91% 6.65 1.98% 6.56 1.45% 6.42 1.02% 0.23% 2021-01-14 6.59 6.69 6.54 6.55 -0.46% -0.77% 3.04% 150,028,100 990,296,000 85% 6.60 0.95% 6.52 0.77% 6.47 0.83% 6.36 0.46% 0.10% 2021-01-13 6.48 6.60 6.47 6.58 1.39% 0.63% 3.98% 153,775,600 1,005,469,000 88% 6.54 1.63% 6.47 0.83% 6.41 0.74% 6.33 0.38% 0.02% 2021-01-12 6.45 6.50 6.38 6.49 0.62% 0.87% 2.95% 182,731,900 1,175,622,000 105% 6.43 -0.25% 6.42 0.64% 6.37 0.74% 6.30 0.29% -0.04% 2021-01-11 6.36 6.50 6.35 6.45 1.74% 0.00% 2.61% 268,447,400 1,731,518,000 161% 6.45 1.64% 6.37 1.29% 6.32 0.96% 6.29 0.50% -0.11% 2021-01-08 6.32 6.40 6.30 6.34 0.48% -0.09% 1.36% 183,619,300 1,165,238,000 124% 6.35 0.89% 6.29 0.93% 6.26 0.26% 6.26 0.18% -0.19% 2021-01-07 6.28 6.38 6.24 6.31 0.80% 0.32% 1.06% 179,860,800 1,131,329,000 129% 6.29 1.03% 6.24 0.32% 6.24 0.19% 6.24 0.16% -0.25% 2021-01-06 6.19 6.26 6.18 6.26 0.97% 0.55% 0.42% 134,654,400 838,377,000 98% 6.23 0.61% 6.22 -0.24% 6.23 -0.06% 6.23 -0.11% -0.34% 2021-01-05 6.22 6.24 6.16 6.20 -0.80% 0.19% -0.66% 181,662,900 1,124,212,000 124% 6.19 -0.69% 6.23 -0.24% 6.23 -0.18% 6.24 -0.32% -0.44% 2021-01-04 6.24 6.27 6.20 6.25 -0.48% 0.30% -0.18% 195,559,700 1,218,510,000 136% 6.23 -0.62% 6.25 -0.14% 6.25 -0.11% 6.26 -0.27% -0.49% 2020-12-31 6.23 6.32 6.21 6.28 0.96% 0.16% 0.03% 182,475,700 1,144,143,000 135% 6.27 0.59% 6.25 0.21% 6.25 0.06% 6.28 -0.22% -0.56% 2020-12-30 6.26 6.27 6.20 6.22 -0.48% -0.21% -1.14% 133,344,100 831,086,000 100% 6.23 -0.30% 6.24 -0.14% 6.25 0.11% 6.29 -0.33% -0.65% 2020-12-29 6.26 6.28 6.22 6.25 0.16% -0.03% -1.00% 118,443,100 740,560,000 87% 6.25 0.21% 6.25 -0.05% 6.24 -0.14% 6.31 -0.27% -0.77% 2020-12-28 6.27 6.30 6.21 6.24 -0.48% 0.02% -1.42% 126,705,900 790,460,000 90% 6.24 -0.46% 6.25 0.24% 6.25 -0.46% 6.33 -0.39% -0.90% 2020-12-25 6.27 6.30 6.25 6.27 0.00% 0.03% -1.34% 61,414,400 384,955,000 43% 6.27 0.06% 6.24 -0.19% 6.28 -0.33% 6.36 -0.31% -1.06% 2020-12-24 6.25 6.30 6.24 6.27 0.48% 0.10% -1.65% 82,402,700 516,184,000 55% 6.26 0.85% 6.25 -0.53% 6.30 -0.35% 6.38 -0.45% -1.05% 2020-12-23 6.22 6.26 6.18 6.24 0.16% 0.47% -2.56% 147,259,500 914,670,000 91% 6.21 -0.96% 6.28 -0.79% 6.32 -0.63% 6.40 -0.73% -1.04% 2020-12-22 6.34 6.35 6.21 6.23 -2.04% -0.65% -3.43% 222,533,400 1,395,412,000 141% 6.27 -1.55% 6.33 -0.86% 6.36 -0.59% 6.45 -1.06% -0.96% 2020-12-21 6.40 6.44 6.33 6.36 -0.78% -0.16% -2.45% 150,622,100 959,440,000 98% 6.37 -0.52% 6.39 -0.28% 6.40 -0.39% 6.52 -0.84% -0.87% 2020-12-18 6.41 6.44 6.37 6.41 -0.62% 0.11% -2.51% 119,173,300 763,088,000 80% 6.40 0.13% 6.41 -0.05% 6.43 -0.33% 6.58 -0.98% -0.75% 2020-12-17 6.43 6.46 6.32 6.45 0.31% 0.86% -2.86% 147,317,500 942,129,000 97% 6.40 -0.36% 6.41 -0.50% 6.45 -0.65% 6.64 -1.10% -0.62% 2020-12-16 6.43 6.48 6.37 6.43 0.00% 0.19% -4.23% 161,375,300 1,035,674,000 108% 6.42 0.09% 6.44 -0.51% 6.49 -0.93% 6.71 -1.53% -0.45% 2020-12-15 6.51 6.52 6.36 6.43 -1.53% 0.28% -5.69% 167,889,100 1,076,441,000 110% 6.41 -1.57% 6.47 -1.04% 6.55 -1.40% 6.82 -1.62% -0.22% 2020-12-14 6.52 6.58 6.47 6.53 0.62% 0.25% -5.77% 119,467,300 778,229,000 74% 6.51 0.06% 6.54 -1.04% 6.64 -1.18% 6.93 -1.95% 0.03% 2020-12-11 6.58 6.60 6.46 6.49 -1.37% -0.31% -8.18% 152,931,900 995,565,000 72% 6.51 -1.23% 6.61 -1.59% 6.72 -1.81% 7.07 -0.27% 0.55% 2020-12-10 6.66 6.71 6.52 6.58 0.00% -0.17% -7.15% 169,056,500 1,114,207,000 75% 6.59 -2.62% 6.72 -1.98% 6.85 -2.00% 7.09 -0.28% 0.72% 显示更早数据