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
	2019-11-15	26.44	26.66	26.37	26.49	0.38%	-0.27%	-0.45%	46,811,600	1,243,473,000	92%	26.56	0.84%	26.37	0.34%	26.39	-0.14%	26.61	-0.05%	-0.13%
世纪星源/000005.SZ
	2019-11-15	2.92	2.93	2.87	2.88	-1.71%	-0.41%	-3.78%	4,413,200	12,761,000	92%	2.89	-1.03%	2.91	-0.48%	2.94	-1.05%	2.99	-0.50%	-0.54%
深振业Ａ/000006.SZ
	2019-11-15	5.08	5.10	5.00	5.06	-0.78%	0.20%	-2.88%	5,057,000	25,540,000	96%	5.05	-0.90%	5.08	-0.65%	5.12	-1.35%	5.21	-0.69%	0.04%
全新好/000007.SZ
	2019-11-15	10.50	11.30	10.34	10.94	-1.08%	0.79%	6.18%	16,773,000	182,053,000	245%	10.85	-0.11%	10.67	1.65%	10.56	1.58%	10.30	2.40%	1.30%
沙河股份/000014.SZ
	2019-11-15	9.08	9.08	8.80	8.89	-1.98%	-0.91%	-1.96%	1,172,200	10,517,000	89%	8.97	-0.61%	8.97	0.02%	8.98	-0.76%	9.07	-0.03%	-0.22%
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
	2019-11-15	7.03	7.03	6.82	6.90	-2.13%	0.42%	-2.38%	11,662,900	80,140,000	97%	6.87	-1.18%	6.90	-0.13%	6.92	-0.93%	7.07	-1.13%	-0.49%
中洲控股/000042.SZ
	2019-11-15	9.73	9.85	9.64	9.65	-1.33%	-0.79%	-3.94%	742,300	7,220,000	43%	9.73	-0.51%	9.73	0.08%	9.73	-1.23%	10.05	-0.34%	0.09%
泛海控股/000046.SZ
	2019-11-15	4.26	4.26	4.18	4.19	-1.64%	-0.50%	-4.18%	7,339,600	30,908,000	67%	4.21	-1.06%	4.24	-0.59%	4.28	-1.02%	4.37	-0.34%	-0.01%
金融街/000402.SZ
	2019-11-15	7.63	7.68	7.55	7.55	-0.66%	-0.66%	-3.56%	4,283,800	32,558,000	60%	7.60	-0.26%	7.58	-0.09%	7.62	-0.92%	7.83	-0.50%	-0.25%
绿景控股/000502.SZ
	2019-11-15	7.15	7.20	7.04	7.06	-1.94%	-0.30%	-3.45%	938,700	6,647,000	68%	7.08	-1.06%	7.10	-0.10%	7.11	-0.77%	7.31	-0.87%	-0.22%
京粮控股/000505.SZ
	2019-11-15	5.11	5.11	5.01	5.02	-1.57%	-0.40%	-5.05%	2,085,200	10,509,000	62%	5.04	-0.87%	5.07	-0.37%	5.11	-1.26%	5.29	-0.66%	-0.66%
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
	2019-11-15	3.81	3.83	3.74	3.74	-2.09%	-0.66%	-3.46%	2,062,900	7,766,000	126%	3.77	-1.36%	3.79	-0.71%	3.81	-0.96%	3.87	-0.46%	-0.30%
金圆股份/000546.SZ
	2019-11-15	11.41	11.46	11.12	11.34	-0.44%	0.51%	-0.78%	1,805,900	20,376,000	38%	11.28	-0.67%	11.36	0.06%	11.30	-0.03%	11.43	0.33%	0.67%
莱茵体育/000558.SZ
	2019-11-15	3.16	3.18	3.12	3.13	-1.57%	-0.35%	-4.02%	3,327,400	10,451,000	78%	3.14	-1.20%	3.18	-0.63%	3.20	-1.54%	3.26	-0.25%	-0.56%
粤宏远Ａ/000573.SZ
	2019-11-15	2.94	2.96	2.93	2.93	-0.34%	-0.37%	-2.92%	2,116,700	6,225,000	41%	2.94	0.17%	2.94	-0.17%	2.96	-0.67%	3.02	-0.17%	0.07%
阳光股份/000608.SZ
	2019-11-15	4.99	5.04	4.89	4.92	-1.60%	-0.30%	2.12%	2,627,200	12,965,000	100%	4.94	-3.14%	4.98	1.24%	4.89	0.54%	4.82	0.35%	0.01%
中迪投资/000609.SZ
	2019-11-15	4.30	4.30	4.20	4.20	-2.33%	-1.08%	-4.83%	2,780,200	11,804,000	103%	4.25	-1.10%	4.27	-0.49%	4.29	-1.13%	4.41	-0.90%	-0.69%
海航投资/000616.SZ
	2019-11-15	2.38	2.39	2.34	2.34	-2.09%	-1.06%	-4.26%	4,252,800	10,058,000	108%	2.37	-1.25%	2.39	-0.79%	2.41	-1.07%	2.44	-0.61%	-0.57%
高新发展/000628.SZ
	2019-11-15	9.93	9.95	9.69	9.70	-1.32%	-1.15%	-4.06%	1,904,700	18,690,000	49%	9.81	0.04%	9.77	0.13%	9.88	-1.55%	10.11	-0.26%	-0.09%
美好置业/000667.SZ
	2019-11-15	2.80	2.80	2.76	2.77	-0.72%	-0.07%	0.65%	8,278,400	22,948,000	77%	2.77	0.47%	2.75	0.40%	2.74	0.15%	2.75	-0.07%	0.00%
京蓝科技/000711.SZ
	2019-11-15	4.58	4.85	4.56	4.77	3.47%	0.34%	2.38%	20,026,600	95,199,000	205%	4.75	3.39%	4.68	3.24%	4.63	1.72%	4.66	0.11%	-1.11%
苏宁环球/000718.SZ
	2019-11-15	3.60	3.60	3.53	3.54	-1.39%	-0.59%	-3.80%	2,968,400	10,569,000	72%	3.56	-0.70%	3.58	-0.56%	3.62	-1.01%	3.68	-0.35%	-0.43%
财信发展/000838.SZ
	2019-11-15	3.04	3.05	3.02	3.02	-0.98%	-0.59%	-2.61%	1,217,200	3,698,000	43%	3.04	-0.49%	3.06	-1.23%	3.08	-0.26%	3.10	-0.13%	-0.26%
中嘉博创/000889.SZ
	2019-11-15	9.18	9.20	8.73	8.75	-3.95%	-1.51%	-7.73%	6,489,300	57,653,000	119%	8.88	-2.99%	9.08	-1.96%	9.19	-2.43%	9.48	-0.88%	-0.16%
福星股份/000926.SZ
	2019-11-15	6.33	6.34	6.22	6.22	-1.58%	-0.94%	-2.84%	4,451,600	27,953,000	105%	6.28	-0.66%	6.30	-0.16%	6.32	-0.52%	6.40	-0.40%	-0.21%
大港股份/002077.SZ
	2019-11-15	5.32	5.61	5.21	5.28	-3.47%	-1.29%	-1.05%	23,911,500	127,903,000	185%	5.35	-3.34%	5.43	0.37%	5.38	0.13%	5.34	0.11%	-0.26%
广宇集团/002133.SZ
	2019-11-15	3.12	3.12	3.06	3.07	-1.92%	-0.52%	-4.15%	1,770,400	5,464,000	69%	3.09	-0.90%	3.10	-0.48%	3.12	-0.98%	3.20	-0.53%	-0.44%
荣盛发展/002146.SZ
	2019-11-15	8.21	8.31	8.19	8.23	0.37%	-0.34%	-4.15%	18,991,200	156,837,000	83%	8.26	0.13%	8.27	-0.52%	8.36	-1.23%	8.59	-0.53%	-0.32%
合肥城建/002208.SZ
	2019-11-15	6.61	6.77	6.58	6.58	-1.64%	-1.35%	-1.54%	4,479,700	29,881,000	74%	6.67	0.33%	6.61	0.29%	6.62	-0.79%	6.68	0.23%	0.34%
滨江集团/002244.SZ
	2019-11-15	4.24	4.26	4.11	4.15	-2.35%	-0.29%	-3.89%	13,058,600	54,346,000	98%	4.16	-2.76%	4.24	-1.69%	4.27	-1.07%	4.32	-0.37%	0.20%
世联行/002285.SZ
	2019-11-15	3.19	3.24	3.13	3.14	-2.18%	-1.47%	-4.53%	7,476,200	23,828,000	94%	3.19	-0.66%	3.19	0.22%	3.19	-0.84%	3.29	-0.78%	-0.98%
南国置业/002305.SZ
	2019-11-15	2.07	2.07	2.02	2.05	-0.97%	0.34%	-3.07%	7,297,700	14,906,000	112%	2.04	-1.21%	2.06	-0.82%	2.07	-1.00%	2.12	-0.75%	-0.31%
中国国贸/600007.SH
	2019-11-15	16.84	16.97	16.60	16.63	-1.25%	-0.67%	-4.09%	628,700	10,526,000	61%	16.74	-0.39%	16.78	-0.98%	17.14	-0.63%	17.34	-0.39%	-0.07%
保利地产/600048.SH
	2019-11-15	14.15	14.22	13.98	14.05	-0.64%	-0.17%	-3.00%	56,253,200	791,688,000	88%	14.07	-0.62%	14.12	-0.24%	14.15	-0.82%	14.49	-0.38%	-0.36%
浙江广厦/600052.SH
	2019-11-15	4.19	4.44	4.09	4.26	0.47%	0.42%	-2.89%	30,246,100	128,315,000	149%	4.24	0.26%	4.27	-1.79%	4.32	-0.83%	4.39	-0.99%	-0.96%
九鼎投资/600053.SH
	2019-11-15	20.87	20.99	20.63	20.71	-0.77%	-0.46%	-3.72%	1,389,600	28,910,000	50%	20.81	0.41%	20.79	-0.44%	21.06	-1.23%	21.51	-0.72%	-0.43%
冠城大通/600067.SH
	2019-11-15	3.86	3.87	3.80	3.81	-0.52%	-0.57%	-2.56%	1,400,700	5,367,000	103%	3.83	-0.49%	3.85	-0.08%	3.86	-0.52%	3.91	-0.38%	-0.37%
大龙地产/600159.SH
	2019-11-15	2.38	2.38	2.33	2.33	-2.10%	-0.64%	-4.12%	2,188,000	5,131,000	86%	2.35	-1.06%	2.36	-0.55%	2.37	-1.25%	2.43	-0.70%	-0.45%
美都能源/600175.SH
	2019-11-15	1.73	1.73	1.68	1.69	-1.74%	-0.65%	-5.27%	20,501,700	34,868,000	100%	1.70	-1.68%	1.72	-0.69%	1.73	-1.20%	1.78	-0.94%	-0.83%
长春经开/600215.SH
	2019-11-15	7.01	7.01	6.85	6.87	-1.29%	-0.35%	0.54%	1,082,200	7,461,000	65%	6.89	-0.36%	6.90	-0.48%	6.91	0.28%	6.83	0.32%	0.03%
天津松江/600225.SH
	2019-11-15	2.88	2.90	2.85	2.85	-1.38%	-0.63%	-4.43%	3,592,900	10,305,000	96%	2.87	-1.04%	2.89	-0.55%	2.90	-0.96%	2.98	-0.63%	-0.51%
*ST华业/600240.SH
	2019-11-12	0.86	0.86	0.86	0.86	-4.44%	0.00%	-7.13%	5,674,100	4,880,000	11%	0.86	-7.73%	0.92	-0.33%	0.92	-0.54%	0.93	0.00%	0.22%
万通地产/600246.SH
	2019-11-15	4.01	4.01	3.94	3.94	-1.25%	-0.56%	-4.78%	1,950,100	7,726,000	38%	3.96	-0.48%	3.98	-1.24%	4.07	-2.51%	4.14	0.07%	0.59%
广汇能源/600256.SH
	2019-11-15	3.20	3.21	3.18	3.19	-0.93%	-0.06%	-3.30%	11,427,700	36,474,000	56%	3.19	-0.65%	3.20	-0.09%	3.22	-0.86%	3.30	-0.09%	-0.03%
天房发展/600322.SH
	2019-11-15	2.99	2.99	2.94	2.96	-1.00%	0.14%	-3.58%	3,713,000	10,977,000	70%	2.96	-1.14%	2.98	-0.43%	3.00	-1.06%	3.07	-0.36%	-0.35%
华发股份/600325.SH
	2019-11-15	6.83	6.94	6.80	6.85	-0.29%	-0.07%	-4.86%	12,212,700	83,720,000	72%	6.86	-0.22%	6.87	-0.68%	6.95	-1.66%	7.20	-0.55%	-0.45%
首开股份/600376.SH
	2019-11-15	7.42	7.44	7.30	7.34	-0.81%	-0.31%	-5.58%	7,352,000	54,136,000	55%	7.36	-0.72%	7.47	-1.20%	7.56	-0.92%	7.77	-0.88%	-0.98%
金地集团/600383.SH
	2019-11-15	11.74	11.83	11.60	11.69	-0.43%	-0.43%	-2.67%	9,112,900	106,987,000	53%	11.74	-0.03%	11.76	-0.27%	11.77	-0.56%	12.01	-0.22%	-0.42%
粤泰股份/600393.SH
	2019-11-15	2.80	2.89	2.76	2.82	0.71%	-0.39%	1.88%	45,982,600	130,175,000	90%	2.83	-0.11%	2.84	-0.56%	2.83	0.61%	2.77	0.58%	0.61%
空港股份/600463.SH
	2019-11-15	7.17	7.17	7.02	7.04	-1.81%	-0.27%	-1.22%	1,111,800	7,848,000	90%	7.06	-0.95%	7.06	0.34%	7.03	-0.31%	7.13	-0.35%	-0.41%
栖霞建设/600533.SH
	2019-11-15	3.13	3.13	3.08	3.09	-1.28%	-0.55%	-3.56%	4,430,300	13,767,000	49%	3.11	-0.67%	3.12	-0.22%	3.13	-0.79%	3.20	-0.37%	-0.66%
广汇物流/600603.SH
	2019-11-15	5.09	5.09	4.99	4.99	-1.19%	-0.78%	-3.67%	2,065,400	10,386,000	64%	5.03	-0.81%	5.06	-0.63%	5.09	-0.61%	5.18	-0.29%	-0.36%
绿地控股/600606.SH
	2019-11-15	6.52	6.54	6.46	6.47	-0.77%	-0.45%	-3.38%	13,539,300	87,989,000	58%	6.50	0.09%	6.51	-0.51%	6.57	-0.65%	6.70	-0.33%	-0.49%
*ST鹏起/600614.SH
	2019-11-15	0.88	0.93	0.86	0.88	-2.22%	-0.79%	-10.11%	49,834,300	44,198,000	205%	0.89	-1.77%	0.91	-5.11%	0.94	-3.58%	0.98	-2.97%	-1.23%
丰华股份/600615.SH
	2019-11-15	8.82	8.87	8.45	8.50	-4.17%	-0.99%	-6.20%	8,167,800	70,119,000	59%	8.59	-2.53%	8.92	-0.11%	8.77	0.38%	9.06	-1.85%	0.10%
*ST富控/600634.SH
	2019-11-15	1.30	1.32	1.29	1.32	4.76%	0.30%	0.61%	2,107,400	2,774,000	63%	1.32	4.28%	1.28	0.87%	1.28	-0.08%	1.31	-0.38%	-0.96%
新黄浦/600638.SH
	2019-11-15	6.88	6.88	6.79	6.79	-1.31%	-0.60%	-2.36%	799,600	5,462,000	58%	6.83	-0.78%	6.85	0.00%	6.85	-0.81%	6.95	-0.22%	-0.66%
浦东金桥/600639.SH
	2019-11-15	13.06	13.12	12.95	13.00	-0.38%	-0.25%	-3.37%	920,900	12,001,000	73%	13.03	-0.38%	13.08	-0.50%	13.22	-0.58%	13.45	-0.53%	-0.37%
万业企业/600641.SH
	2019-11-15	13.49	13.63	13.34	13.48	-0.30%	-0.08%	1.16%	7,649,100	103,193,000	104%	13.49	1.19%	13.33	1.25%	13.23	0.11%	13.33	0.46%	0.41%
外高桥/600648.SH
	2019-11-15	17.76	17.76	17.30	17.55	-1.02%	0.07%	-2.68%	2,882,100	50,543,000	97%	17.54	-1.05%	17.63	-0.80%	17.76	-0.99%	18.03	-0.51%	-0.12%
陆家嘴/600663.SH
	2019-11-15	12.91	13.03	12.90	12.94	-0.46%	-0.15%	-3.62%	1,118,900	14,500,000	54%	12.96	-0.04%	13.00	-0.50%	13.13	-1.06%	13.43	-0.38%	-0.21%
天地源/600665.SH
	2019-11-15	3.35	3.37	3.32	3.34	-0.30%	-0.12%	-1.39%	709,700	2,373,000	56%	3.34	-0.27%	3.36	-0.42%	3.36	-0.24%	3.39	-0.12%	-0.19%
中华企业/600675.SH
	2019-11-15	4.36	4.39	4.32	4.33	-1.14%	-0.35%	-3.56%	1,604,500	6,972,000	49%	4.35	-0.80%	4.37	-0.05%	4.39	-0.93%	4.49	-0.42%	-0.23%
珠江实业/600684.SH
	2019-11-15	3.55	3.55	3.46	3.47	-2.25%	-0.94%	-3.98%	1,895,800	6,641,000	71%	3.50	-1.13%	3.52	0.20%	3.53	-1.51%	3.61	-0.25%	-0.21%
ST岩石/600696.SH
	2019-11-15	11.79	11.79	11.17	11.17	-5.02%	-0.98%	-6.63%	1,797,800	20,280,000	118%	11.28	-4.77%	11.53	-2.81%	11.70	-1.63%	11.96	-1.21%	-0.95%
ST新梅/600732.SH
	2019-11-15	6.51	6.59	6.43	6.57	-0.15%	0.98%	-6.21%	1,542,000	10,033,000	48%	6.51	-1.03%	6.58	-1.08%	6.72	-1.03%	7.01	-0.58%	-0.15%
苏州高新/600736.SH
	2019-11-15	5.40	5.40	5.26	5.28	-2.04%	-0.56%	-5.60%	5,923,000	31,454,000	98%	5.31	-1.63%	5.37	-1.07%	5.45	-1.57%	5.59	-0.73%	-0.51%
闻泰科技/600745.SH
	2019-11-15	85.00	88.65	83.70	84.70	-0.41%	-2.16%	2.53%	19,254,800	1,666,967,000	114%	86.57	1.79%	85.00	2.69%	83.79	0.27%	82.61	1.44%	1.25%
上实发展/600748.SH
	2019-11-15	6.00	6.00	5.80	5.83	-2.67%	-0.93%	-5.34%	6,845,900	40,291,000	38%	5.89	-1.93%	5.94	0.75%	5.87	-0.59%	6.16	-1.58%	-1.36%
东方银星/600753.SH
	2019-11-15	15.58	15.77	15.48	15.62	0.19%	0.44%	-0.25%	413,000	6,423,000	92%	15.55	0.17%	15.54	0.05%	15.56	-0.49%	15.66	-0.06%	-0.07%
ST运盛/600767.SH
	2019-11-15	5.30	5.30	5.08	5.08	-3.05%	-1.63%	-4.19%	1,361,300	7,030,000	110%	5.16	-1.43%	5.21	-1.33%	5.25	-1.02%	5.30	-0.43%	-1.23%
京能置业/600791.SH
	2019-11-15	3.38	3.39	3.32	3.32	-1.48%	-0.90%	-4.84%	1,638,300	5,489,000	65%	3.35	-0.71%	3.36	-0.03%	3.37	-1.20%	3.49	-0.85%	-0.68%
世茂股份/600823.SH
	2019-11-15	3.79	3.80	3.73	3.75	-0.53%	-0.13%	-4.09%	7,475,400	28,073,000	74%	3.76	-0.85%	3.78	-0.66%	3.82	-0.96%	3.91	-0.56%	-0.82%
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
	2019-11-15	5.80	6.42	5.74	6.35	8.73%	1.75%	11.42%	8,574,900	53,520,000	310%	6.24	10.30%	5.93	6.79%	5.82	5.53%	5.70	4.02%	0.70%
汇鸿集团/600981.SH
	2019-11-15	3.57	3.57	3.51	3.51	-1.40%	-0.37%	-2.31%	1,642,400	5,786,000	51%	3.52	-0.42%	3.54	-1.23%	3.57	-0.45%	3.59	-0.19%	-0.37%
北辰实业/601588.SH
	2019-11-15	3.07	3.07	3.02	3.02	-1.63%	-0.30%	-4.34%	7,405,700	22,430,000	83%	3.03	-1.40%	3.05	-0.72%	3.07	-1.32%	3.16	-0.54%	-0.46%
中国建筑/601668.SH
	2019-11-15	5.05	5.05	4.94	4.95	-1.79%	-0.70%	-4.18%	169,175,000	843,267,000	89%	4.99	-1.66%	5.02	-0.44%	5.04	-1.02%	5.17	-0.46%	-0.39%