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(多股)

多个股票代码用逗号分开，最多50个(例: 000039,600030) 运算需时间，请稍候	板块选择
000002, 000005, 000006, 000007, 000014, 000024, 000029, 000031, 000042, 000046, 000402, 000502, 000505, 000511, 000514, 000546, 000558, 000573, 000608, 000609, 000616, 000628, 000667, 000711, 000718, 000838, 000889, 000926, 002077, 002133, 002146, 002208, 002244, 002285, 002305, 600007, 600048, 600052, 600053, 600067, 600159, 600175, 600215, 600225, 600240, 600246, 600256, 600322, 600325, 600376, 600383, 600393, 600463, 600533, 600603, 600606, 600614, 600615, 600634, 600638, 600639, 600641, 600648, 600663, 600665, 600675, 600684, 600696, 600732, 600736, 600745, 600748, 600753, 600767, 600791, 600823, 600840, 600890, 600981, 601588, 601668	日期复权行数

名称	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

平均
万科Ａ/000002.SZ
	2020-09-28	27.80	28.66	27.76	28.40	2.82%	0.16%	-0.49%	66,962,800	1,898,829,000	95%	28.36	2.08%	28.11	-0.19%	28.39	-0.81%	28.54	0.19%	0.15%
世纪星源/000005.SZ
	2020-09-28	2.58	2.59	2.52	2.53	-2.32%	-0.71%	-6.95%	9,392,300	23,928,000	103%	2.55	-1.89%	2.59	-1.93%	2.64	-1.75%	2.72	-1.24%	-0.83%
深振业Ａ/000006.SZ
	2020-09-28	6.46	6.46	6.18	6.22	0.65%	-0.86%	-0.43%	21,007,500	131,804,000	71%	6.27	0.45%	6.31	-0.80%	6.32	-0.43%	6.25	0.48%	0.34%
全新好/000007.SZ
	2020-09-28	9.08	9.20	8.97	9.00	-1.32%	-0.59%	-2.39%	2,891,200	26,175,000	54%	9.05	-1.48%	9.17	0.07%	9.14	-0.41%	9.22	-0.01%	0.05%
沙河股份/000014.SZ
	2020-09-28	10.73	10.90	10.13	10.17	-4.15%	-2.92%	-5.82%	4,328,100	45,342,000	79%	10.48	-1.83%	10.69	-1.79%	10.81	-1.50%	10.80	0.02%	0.20%
招商地产/000024.SZ
	2015-12-07	40.60	40.99	39.30	40.50	2.53%	0.65%	8.34%	104,161,800	4,191,112,000	198%	40.24	2.98%	39.17	3.27%	38.33	2.72%	37.38	1.85%	0.53%
深深房Ａ/000029.SZ
	2016-09-13	11.00	11.48	10.90	11.17	0.72%	-0.75%	0.33%	22,065,600	248,317,000	196%	11.25	0.97%	11.15	0.72%	11.14	0.72%	11.13	0.08%	-0.63%
大悦城/000031.SZ
	2020-09-28	4.66	4.80	4.66	4.77	2.14%	0.55%	-3.56%	16,175,700	76,734,000	119%	4.74	0.79%	4.77	-1.16%	4.84	-1.37%	4.95	-0.78%	-0.58%
中洲控股/000042.SZ
	2020-09-28	9.36	9.42	9.26	9.28	-0.96%	-0.50%	-3.01%	909,300	8,481,000	52%	9.33	-0.36%	9.40	-0.83%	9.51	-0.67%	9.57	-0.20%	-0.02%
泛海控股/000046.SZ
	2020-09-28	4.52	4.60	4.36	4.36	-3.33%	-2.07%	-4.39%	19,141,700	85,220,000	66%	4.45	-2.71%	4.60	-0.48%	4.60	-0.41%	4.56	0.33%	0.35%
金融街/000402.SZ
	2020-09-28	6.69	6.74	6.67	6.72	0.75%	0.18%	-2.21%	4,016,700	26,946,000	53%	6.71	0.22%	6.73	-1.09%	6.83	-0.54%	6.87	0.00%	0.14%
绿景控股/000502.SZ
	2020-09-28	7.69	8.03	7.63	7.80	1.43%	-0.10%	4.97%	8,919,900	69,644,000	143%	7.81	1.97%	7.68	1.66%	7.55	2.21%	7.43	0.87%	-0.61%
京粮控股/000505.SZ
	2020-09-28	10.80	10.87	10.04	10.18	-4.95%	-0.49%	-3.62%	41,926,500	428,895,000	106%	10.23	-5.49%	10.78	-0.76%	10.68	-0.52%	10.56	-0.62%	-0.12%
烯碳退/000511.SZ
	2018-07-17	0.64	0.68	0.60	0.61	-4.69%	-4.39%	-17.57%	81,260,800	51,848,000	136%	0.64	-2.00%	0.67	-5.50%	0.70	-5.16%	0.74	-2.76%	-1.46%
渝开发/000514.SZ
	2020-09-28	3.90	3.91	3.86	3.89	-0.26%	0.21%	-4.38%	2,102,900	8,164,000	34%	3.88	-0.61%	3.94	-1.03%	3.99	-0.82%	4.07	-1.45%	-0.22%
金圆股份/000546.SZ
	2020-09-28	9.10	9.27	9.04	9.11	0.33%	0.09%	0.74%	5,672,300	51,631,000	126%	9.10	-0.69%	9.12	0.13%	9.09	0.18%	9.04	-0.11%	-0.04%
莱茵体育/000558.SZ
	2020-09-28	3.00	3.03	2.90	2.91	-2.68%	-0.95%	-6.13%	13,997,600	41,118,000	40%	2.94	-2.94%	3.07	-1.73%	3.12	-0.80%	3.10	-0.03%	0.37%
粤宏远Ａ/000573.SZ
	2020-09-28	3.08	3.08	3.08	3.08	10.00%	0.00%	4.80%	15,253,500	46,981,000	201%	3.08	9.53%	2.97	4.17%	2.95	2.08%	2.94	1.03%	-0.30%
阳光股份/000608.SZ
	2020-09-28	4.28	4.32	4.22	4.22	-2.31%	-1.12%	-3.76%	1,117,400	4,769,000	42%	4.27	0.14%	4.29	-2.52%	4.40	-0.34%	4.39	-0.16%	-0.19%
中迪投资/000609.SZ
	2020-09-28	5.32	5.35	5.16	5.16	-3.01%	-1.24%	-6.91%	3,399,300	17,761,000	71%	5.23	-2.03%	5.34	-1.78%	5.43	-1.40%	5.54	-0.56%	-0.43%
海航投资/000616.SZ
	2020-09-28	3.06	3.12	3.03	3.05	0.66%	-0.33%	-7.04%	17,887,300	54,743,000	28%	3.06	-0.33%	3.10	-1.77%	3.18	-3.05%	3.28	0.06%	0.69%
高新发展/000628.SZ
	2020-09-28	8.28	8.31	8.14	8.22	0.24%	-0.29%	-3.27%	1,375,500	11,339,000	69%	8.24	0.94%	8.23	-0.59%	8.32	-0.96%	8.50	-0.47%	-0.47%
美好置业/000667.SZ
	2020-09-28	3.71	3.93	3.67	3.90	5.12%	1.40%	2.12%	39,233,600	150,909,000	142%	3.85	3.08%	3.81	0.58%	3.81	0.08%	3.82	0.45%	0.22%
京蓝科技/000711.SZ
	2020-09-28	3.24	3.29	3.20	3.22	-0.62%	-0.56%	-4.11%	3,159,500	10,231,000	66%	3.24	-0.71%	3.27	-0.91%	3.32	-1.49%	3.36	-0.62%	-0.60%
苏宁环球/000718.SZ
	2020-09-28	3.20	3.23	3.16	3.18	-0.63%	-0.31%	-3.99%	5,797,300	18,492,000	59%	3.19	-0.19%	3.22	-1.17%	3.27	-1.09%	3.31	-0.39%	-0.23%
财信发展/000838.SZ
	2020-09-28	3.02	3.08	3.00	3.02	0.00%	-0.17%	-5.63%	6,432,300	19,458,000	34%	3.03	-0.33%	3.06	-1.80%	3.12	-1.30%	3.20	0.16%	-0.07%
中嘉博创/000889.SZ
	2020-09-28	6.51	6.56	6.23	6.37	-2.45%	0.19%	-7.10%	10,526,500	66,923,000	72%	6.36	-1.37%	6.43	-1.67%	6.52	-1.63%	6.86	-0.87%	-0.17%
福星股份/000926.SZ
	2020-09-28	5.42	5.42	5.34	5.37	-0.56%	-0.24%	-3.85%	5,372,500	28,920,000	83%	5.38	-1.19%	5.46	-1.16%	5.52	-1.22%	5.59	-0.38%	-0.26%
*ST大港/002077.SZ
	2020-09-28	6.47	6.74	6.46	6.57	2.18%	-0.76%	-0.20%	5,437,200	35,995,000	129%	6.62	2.33%	6.57	-0.38%	6.63	-0.27%	6.58	0.44%	0.15%
广宇集团/002133.SZ
	2020-09-28	3.09	3.12	3.06	3.08	0.00%	-0.29%	-3.42%	2,722,500	8,410,000	55%	3.09	0.00%	3.11	-0.93%	3.15	-0.82%	3.19	-0.38%	-0.42%
荣盛发展/002146.SZ
	2020-09-28	7.73	7.82	7.72	7.78	0.91%	0.06%	-2.92%	15,507,600	120,567,000	68%	7.78	0.17%	7.81	-1.17%	7.93	-0.96%	8.01	-0.01%	-0.08%
合肥城建/002208.SZ
	2020-09-28	11.17	11.28	10.98	10.99	-1.52%	-1.09%	-6.96%	4,967,000	55,190,000	46%	11.11	-1.06%	11.26	-1.75%	11.51	-1.87%	11.81	0.16%	-0.36%
滨江集团/002244.SZ
	2020-09-28	4.92	4.99	4.81	4.84	-2.02%	-0.62%	-4.65%	18,353,400	89,376,000	85%	4.87	-1.72%	4.94	-1.61%	5.02	-1.41%	5.08	0.02%	0.11%
世联行/002285.SZ
	2020-09-28	6.30	6.50	6.17	6.43	4.05%	1.10%	5.13%	50,908,300	323,753,000	83%	6.36	3.26%	6.14	-0.23%	6.27	0.59%	6.12	1.26%	1.96%
南国置业/002305.SZ
	2020-09-28	2.49	2.51	2.45	2.46	-1.99%	-0.65%	-3.23%	10,883,000	26,946,000	68%	2.48	-1.59%	2.52	-1.75%	2.55	-0.66%	2.54	0.08%	-0.01%
中国国贸/600007.SH
	2020-09-28	13.23	13.34	13.17	13.20	-0.45%	-0.33%	-2.49%	1,061,200	14,055,000	45%	13.24	-0.82%	13.46	-0.27%	13.48	-0.41%	13.54	-0.05%	-0.48%
保利地产/600048.SH
	2020-09-28	15.99	16.22	15.90	16.15	1.64%	0.32%	-3.17%	72,570,300	1,168,244,000	92%	16.10	0.32%	16.18	-1.00%	16.39	-1.45%	16.68	-0.26%	0.09%
浙江广厦/600052.SH
	2020-09-28	3.13	3.16	3.11	3.12	-0.64%	-0.35%	-5.22%	2,697,200	8,445,000	64%	3.13	-0.64%	3.18	-1.18%	3.23	-1.04%	3.29	-0.63%	-0.52%
九鼎投资/600053.SH
	2020-09-28	24.22	25.40	24.21	24.96	2.59%	0.39%	-0.34%	2,429,200	60,395,000	122%	24.86	1.95%	24.64	-0.21%	24.95	-0.74%	25.05	-0.10%	-0.19%
冠城大通/600067.SH
	2020-09-28	3.63	3.79	3.57	3.59	-9.57%	-1.86%	-12.33%	38,058,600	139,213,000	167%	3.66	-18.15%	4.19	-1.90%	4.13	-2.62%	4.10	-2.17%	0.74%
大龙地产/600159.SH
	2020-09-28	2.56	2.58	2.52	2.54	-0.78%	-0.12%	-4.83%	3,468,800	8,821,000	55%	2.54	-0.70%	2.58	-1.49%	2.63	-1.13%	2.67	-0.63%	-0.40%
退市美都/600175.SH
	2020-08-07	0.20	0.21	0.19	0.21	5.00%	3.45%	8.81%	95,570,700	19,379,000	211%	0.20	-0.49%	0.20	0.50%	0.20	2.55%	0.19	1.58%	-0.15%
*ST经开/600215.SH
	2020-09-28	5.08	5.09	5.02	5.04	-0.79%	-0.32%	-2.36%	1,236,900	6,254,000	86%	5.06	-0.18%	5.09	-0.76%	5.13	-0.62%	5.16	-0.33%	-0.29%
*ST松江/600225.SH
	2020-09-28	1.94	1.94	1.81	1.81	-5.24%	-2.16%	-6.99%	8,563,300	15,841,000	160%	1.85	-1.91%	1.87	-1.79%	1.89	-2.33%	1.95	-0.87%	-0.13%
*ST华业/600240.SH
	2020-01-23	0.40	0.42	0.38	0.41	5.13%	3.02%	9.33%	56,775,800	22,608,000	122%	0.40	2.84%	0.39	1.03%	0.39	1.58%	0.38	1.35%	0.81%
万通发展/600246.SH
	2020-09-28	8.60	8.94	8.24	8.39	-5.30%	-1.64%	-8.97%	38,548,400	328,808,000	148%	8.53	-3.58%	8.74	-2.55%	8.85	-2.05%	9.22	-1.71%	-0.64%
广汇能源/600256.SH
	2020-09-28	2.97	3.02	2.95	2.96	-0.34%	-0.90%	-1.53%	25,633,300	76,567,000	59%	2.99	1.08%	2.97	-0.10%	2.99	-0.63%	3.01	0.27%	0.38%
天房发展/600322.SH
	2020-09-28	2.58	2.58	2.54	2.55	-0.78%	-0.39%	-4.99%	3,174,000	8,126,000	43%	2.56	-1.20%	2.61	-1.02%	2.65	-0.86%	2.68	-0.33%	-0.27%
华发股份/600325.SH
	2020-09-28	6.68	6.75	6.67	6.69	0.60%	-0.25%	-4.32%	11,179,400	74,978,000	53%	6.71	-0.18%	6.77	-1.07%	6.88	-1.18%	6.99	-0.17%	-0.06%
首开股份/600376.SH
	2020-09-28	6.81	6.85	6.66	6.80	0.29%	0.56%	-5.11%	7,856,200	53,127,000	44%	6.76	-1.62%	6.89	-1.57%	6.99	-1.42%	7.17	-0.15%	0.21%
金地集团/600383.SH
	2020-09-28	14.45	14.88	14.44	14.79	3.21%	0.59%	-2.46%	23,769,700	349,492,000	75%	14.70	1.04%	14.70	-1.12%	14.94	-1.31%	15.16	0.06%	0.25%
粤泰股份/600393.SH
	2020-09-28	2.80	2.80	2.70	2.71	-3.56%	-0.84%	-1.88%	18,396,300	50,280,000	103%	2.73	-1.01%	2.74	-0.29%	2.75	-0.33%	2.76	-0.36%	-0.41%
空港股份/600463.SH
	2020-09-28	6.77	7.11	6.69	6.92	2.82%	-0.63%	-3.55%	4,004,000	27,882,000	90%	6.96	4.68%	6.83	-0.09%	6.94	-2.06%	7.18	-0.51%	-1.44%
栖霞建设/600533.SH
	2020-09-28	3.31	3.33	3.29	3.30	0.00%	-0.03%	-3.31%	4,901,900	16,182,000	59%	3.30	-0.60%	3.34	-1.01%	3.38	-0.88%	3.41	-0.23%	-0.32%
广汇物流/600603.SH
	2020-09-28	5.02	5.11	5.01	5.05	0.40%	-0.28%	-9.90%	5,806,600	29,406,000	32%	5.06	-0.55%	5.15	-1.61%	5.30	-2.34%	5.61	-1.04%	0.02%
绿地控股/600606.SH
	2020-09-28	6.51	6.65	6.48	6.54	1.08%	-0.61%	-4.87%	43,167,000	284,048,000	85%	6.58	1.34%	6.57	-0.82%	6.68	-1.43%	6.88	-0.46%	-0.68%
*ST鹏起/600614.SH
	2020-06-22	0.74	0.77	0.74	0.74	-5.13%	-0.40%	-13.75%	41,120,300	30,563,000	144%	0.74	-5.47%	0.78	-4.88%	0.81	-3.81%	0.86	-3.05%	-1.24%
丰华股份/600615.SH
	2020-09-28	8.07	8.15	7.92	7.95	-1.36%	-1.00%	-6.76%	892,900	7,170,000	70%	8.03	-1.10%	8.17	-1.33%	8.31	-1.63%	8.53	-0.83%	-0.50%
*ST富控/600634.SH
	2020-09-28	1.08	1.11	1.07	1.08	0.93%	-0.74%	-1.10%	6,207,500	6,754,000	102%	1.09	1.59%	1.08	0.00%	1.08	-0.46%	1.09	-0.18%	-0.16%
新黄浦/600638.SH
	2020-09-28	6.59	6.65	6.23	6.27	-5.00%	-1.23%	-2.85%	3,741,400	23,751,000	118%	6.35	-2.79%	6.43	-0.53%	6.43	-0.40%	6.45	-0.75%	-0.88%
浦东金桥/600639.SH
	2020-09-28	12.62	12.76	12.34	12.38	-1.82%	-0.76%	-3.92%	2,815,300	35,120,000	90%	12.48	-2.02%	12.64	-0.71%	12.73	-1.11%	12.89	-0.26%	-0.35%
万业企业/600641.SH
	2020-09-28	18.54	18.69	17.74	17.97	-3.39%	-0.53%	-7.28%	14,367,200	259,539,000	144%	18.07	-3.58%	18.49	-3.67%	18.98	-2.95%	19.38	-1.11%	-0.52%
外高桥/600648.SH
	2020-09-28	13.99	14.07	13.90	14.01	0.29%	0.04%	-3.30%	1,533,900	21,483,000	64%	14.01	-0.11%	14.12	-0.91%	14.29	-1.00%	14.49	-0.45%	-0.52%
陆家嘴/600663.SH
	2020-09-28	11.53	11.63	11.50	11.50	-0.17%	-0.41%	-3.09%	931,200	10,753,000	51%	11.55	-0.28%	11.62	-0.85%	11.74	-0.68%	11.87	-0.10%	-0.21%
天地源/600665.SH
	2020-09-28	3.58	3.60	3.45	3.53	-1.40%	0.83%	-3.26%	3,880,500	13,585,000	131%	3.50	-2.18%	3.54	-1.77%	3.58	-1.86%	3.65	-0.65%	-0.05%
中华企业/600675.SH
	2020-09-28	3.96	3.98	3.91	3.92	-1.01%	-0.25%	-3.31%	3,998,200	15,711,000	66%	3.93	-0.93%	3.97	-0.73%	4.00	-0.72%	4.05	-0.44%	-0.31%
珠江实业/600684.SH
	2020-09-28	3.56	3.56	3.34	3.34	-6.96%	-2.71%	-17.55%	24,010,900	82,429,000	73%	3.43	-5.92%	4.06	-3.66%	4.10	-0.92%	4.05	-1.22%	1.27%
ST岩石/600696.SH
	2020-09-28	8.20	8.26	8.00	8.02	-2.55%	-0.63%	-4.30%	606,000	4,891,000	110%	8.07	-2.35%	8.20	-1.29%	8.26	-1.21%	8.38	-0.64%	-0.48%
爱旭股份/600732.SH
	2020-09-28	13.32	13.79	13.01	13.65	3.10%	1.45%	1.12%	7,725,100	103,938,000	60%	13.46	1.34%	13.57	-0.78%	13.60	-0.04%	13.50	0.02%	0.21%
苏州高新/600736.SH
	2020-09-28	5.00	5.00	4.92	4.93	-0.80%	-0.52%	-2.40%	4,780,100	23,692,000	74%	4.96	-0.66%	4.99	-0.68%	5.02	-0.48%	5.05	-0.22%	-0.41%
闻泰科技/600745.SH
	2020-09-28	116.42	121.28	115.65	119.62	2.92%	0.69%	-1.15%	10,638,100	1,263,818,000	121%	118.80	1.96%	117.96	-0.36%	119.03	-0.98%	121.02	-0.42%	-0.70%
上实发展/600748.SH
	2020-09-28	5.82	5.88	5.68	5.72	-1.55%	-0.97%	-8.25%	13,760,600	79,477,000	53%	5.78	-2.09%	5.96	-0.82%	5.99	-1.24%	6.23	-0.57%	0.01%
东方银星/600753.SH
	2020-09-28	15.32	15.32	14.07	14.39	-5.20%	-0.91%	-7.83%	2,987,800	43,390,000	110%	14.52	-3.59%	15.09	-2.91%	15.38	-1.84%	15.61	-1.27%	-0.49%
ST运盛/600767.SH
	2020-09-28	3.43	3.58	3.42	3.55	4.11%	0.23%	1.84%	5,010,300	17,748,000	367%	3.54	3.90%	3.51	2.15%	3.50	1.24%	3.49	0.96%	-0.14%
京能置业/600791.SH
	2020-09-28	3.99	4.06	3.95	3.99	0.00%	-0.37%	-4.93%	2,924,200	11,711,000	65%	4.01	-0.50%	4.04	-1.49%	4.11	-1.70%	4.20	-0.55%	-0.54%
世茂股份/600823.SH
	2020-09-28	6.26	6.33	6.05	6.07	-3.19%	-0.99%	-7.36%	22,796,100	139,771,000	73%	6.13	-2.45%	6.24	-2.44%	6.40	-2.65%	6.55	0.15%	0.12%
新湖创业/600840.SH
	2009-07-31	23.05	24.08	22.63	23.80	4.07%	1.16%	-0.13%	7,006,800	164,853,000	136%	23.53	1.09%	23.67	-0.22%	23.68	-0.71%	23.83	-0.54%	-0.09%
中房股份/600890.SH
	2020-09-28	7.05	7.11	6.90	6.92	-1.28%	-1.06%	-3.94%	2,962,100	20,717,000	90%	6.99	-0.68%	7.03	-1.32%	7.15	-1.39%	7.20	-0.26%	-0.75%
汇鸿集团/600981.SH
	2020-09-28	3.46	3.49	3.41	3.43	-0.87%	-0.49%	-4.22%	5,728,500	19,747,000	48%	3.45	-0.98%	3.50	-1.49%	3.58	-1.02%	3.58	-0.06%	0.02%
北辰实业/601588.SH
	2020-09-28	2.60	2.61	2.58	2.59	-0.38%	-0.12%	-3.50%	3,782,900	9,810,000	45%	2.59	-0.42%	2.62	-0.87%	2.65	-0.79%	2.68	-0.26%	-0.26%
中国建筑/601668.SH
	2020-09-28	5.08	5.10	5.06	5.08	-0.20%	0.04%	-1.51%	107,279,100	544,748,000	51%	5.08	0.04%	5.08	-0.49%	5.13	-0.91%	5.16	0.04%	0.17%