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
	2020-07-03	28.65	29.12	28.14	28.65	0.92%	0.09%	6.05%	174,435,600	4,993,063,000	149%	28.62	1.28%	28.00	1.65%	27.59	1.78%	27.02	1.15%	0.33%
世纪星源/000005.SZ
	2020-07-03	2.69	2.74	2.69	2.72	1.12%	0.37%	2.03%	9,756,900	26,441,000	165%	2.71	1.01%	2.69	0.90%	2.67	0.60%	2.67	-0.30%	0.01%
深振业Ａ/000006.SZ
	2020-07-03	7.48	7.65	7.26	7.51	0.40%	0.81%	9.88%	88,168,800	656,872,000	130%	7.45	-3.55%	7.53	1.94%	7.28	2.19%	6.84	2.24%	1.89%
全新好/000007.SZ
	2020-07-03	8.70	8.80	8.65	8.73	0.34%	0.14%	-3.45%	4,864,600	42,408,000	74%	8.72	0.25%	8.76	-0.32%	8.79	-1.14%	9.04	0.61%	0.90%
沙河股份/000014.SZ
	2020-07-03	11.30	11.30	10.91	10.93	-2.32%	-1.09%	0.99%	6,655,900	73,550,000	88%	11.05	-3.44%	11.31	0.54%	11.05	0.67%	10.82	0.50%	0.99%
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
	2020-07-03	5.48	5.50	5.33	5.39	-0.37%	-0.37%	2.86%	23,428,000	126,736,000	205%	5.41	0.84%	5.34	1.16%	5.30	1.20%	5.24	1.00%	0.37%
中洲控股/000042.SZ
	2020-07-03	10.61	10.74	10.53	10.68	0.09%	0.31%	3.51%	1,661,200	17,686,000	168%	10.65	0.54%	10.52	1.23%	10.42	0.89%	10.32	0.73%	-0.14%
泛海控股/000046.SZ
	2020-07-03	4.05	4.25	4.04	4.23	4.96%	2.30%	8.60%	39,749,200	164,364,000	228%	4.14	4.55%	4.02	3.40%	3.97	2.82%	3.90	2.04%	0.60%
金融街/000402.SZ
	2020-07-03	7.01	7.13	7.01	7.10	1.57%	0.42%	4.12%	19,692,900	139,226,000	214%	7.07	2.01%	6.94	1.54%	6.89	1.38%	6.82	1.02%	0.29%
绿景控股/000502.SZ
	2020-07-03	6.80	6.87	6.76	6.85	0.29%	0.51%	2.35%	4,332,500	29,525,000	115%	6.82	0.46%	6.82	0.46%	6.77	0.54%	6.69	0.30%	0.12%
京粮控股/000505.SZ
	2020-07-03	7.79	7.85	7.73	7.81	0.90%	0.18%	0.53%	19,780,100	154,204,000	119%	7.80	1.14%	7.74	0.78%	7.72	0.46%	7.77	-0.55%	-0.17%
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
	2020-07-03	3.96	4.01	3.93	3.97	0.51%	-0.03%	1.66%	8,593,300	34,120,000	207%	3.97	0.97%	3.93	0.79%	3.92	0.62%	3.91	0.46%	0.07%
金圆股份/000546.SZ
	2020-07-03	10.39	10.43	10.18	10.25	-0.39%	-0.35%	-0.38%	7,720,100	79,407,000	107%	10.29	-0.37%	10.27	0.61%	10.20	0.21%	10.29	-0.45%	-0.57%
莱茵体育/000558.SZ
	2020-07-03	2.68	2.78	2.66	2.73	1.49%	0.33%	2.17%	14,963,000	40,721,000	157%	2.72	1.91%	2.70	0.82%	2.68	0.60%	2.67	0.30%	-0.29%
粤宏远Ａ/000573.SZ
	2020-07-03	2.62	2.88	2.61	2.88	9.92%	1.12%	6.86%	38,693,600	110,190,000	473%	2.85	9.33%	2.77	7.31%	2.74	6.58%	2.70	4.82%	0.34%
阳光股份/000608.SZ
	2020-07-03	4.91	5.18	4.91	5.10	2.62%	0.12%	5.07%	9,960,800	50,740,000	286%	5.09	3.39%	4.97	3.67%	4.89	2.52%	4.85	1.76%	-0.15%
中迪投资/000609.SZ
	2020-07-03	5.99	6.25	5.95	6.06	-0.33%	0.25%	4.05%	26,872,300	162,450,000	127%	6.05	-0.49%	6.05	1.26%	5.93	1.07%	5.82	0.80%	-0.01%
海航投资/000616.SZ
	2020-07-03	2.76	2.83	2.74	2.82	2.55%	1.37%	3.49%	44,911,100	124,934,000	156%	2.78	1.42%	2.75	1.51%	2.72	1.04%	2.73	-0.22%	-0.69%
高新发展/000628.SZ
	2020-07-03	8.65	8.94	8.65	8.89	2.54%	1.40%	2.28%	3,274,000	28,704,000	128%	8.77	1.49%	8.67	1.14%	8.62	0.44%	8.69	-0.87%	0.11%
美好置业/000667.SZ
	2020-07-03	2.80	2.89	2.79	2.89	3.21%	1.40%	3.92%	36,303,500	103,475,000	206%	2.85	1.97%	2.82	1.62%	2.80	1.23%	2.78	0.54%	-0.02%
京蓝科技/000711.SZ
	2020-07-03	3.27	3.32	3.26	3.31	1.53%	0.27%	2.19%	7,454,300	24,605,000	135%	3.30	2.07%	3.25	1.25%	3.22	0.81%	3.24	0.00%	-0.30%
苏宁环球/000718.SZ
	2020-07-03	3.28	3.37	3.25	3.30	0.00%	-0.42%	3.84%	25,484,700	84,444,000	224%	3.31	1.69%	3.25	1.66%	3.22	1.67%	3.18	1.37%	0.37%
财信发展/000838.SZ
	2020-07-03	2.67	2.74	2.67	2.71	0.74%	0.07%	2.30%	10,792,900	29,229,000	153%	2.71	1.27%	2.68	0.94%	2.66	0.45%	2.65	0.46%	0.19%
中嘉博创/000889.SZ
	2020-07-03	9.35	9.39	9.23	9.32	0.76%	0.00%	1.02%	17,054,200	158,947,000	125%	9.32	1.24%	9.24	1.34%	9.12	0.60%	9.23	0.13%	-0.08%
福星股份/000926.SZ
	2020-07-03	5.50	5.66	5.48	5.63	2.18%	0.86%	4.43%	24,909,200	139,032,000	213%	5.58	2.38%	5.47	1.47%	5.43	1.31%	5.39	0.99%	0.12%
*ST大港/002077.SZ
	2020-07-03	5.35	5.39	5.31	5.38	0.37%	0.50%	1.34%	10,010,200	53,581,000	89%	5.35	1.75%	5.27	0.40%	5.27	-0.10%	5.31	0.21%	0.24%
广宇集团/002133.SZ
	2020-07-03	3.28	3.28	3.20	3.23	-1.22%	0.06%	2.60%	13,850,500	44,703,000	204%	3.23	0.62%	3.19	0.92%	3.17	0.86%	3.15	0.70%	0.24%
荣盛发展/002146.SZ
	2020-07-03	9.19	9.43	9.06	9.31	1.42%	0.65%	8.72%	69,459,900	642,507,000	191%	9.25	3.21%	8.88	2.62%	8.76	2.48%	8.56	2.05%	0.76%
合肥城建/002208.SZ
	2020-07-03	11.05	11.30	10.68	10.70	-2.73%	-1.62%	-0.13%	32,930,500	358,141,000	82%	10.88	-0.41%	10.90	1.03%	10.73	0.92%	10.71	-1.12%	0.11%
滨江集团/002244.SZ
	2020-07-03	4.78	4.94	4.77	4.84	1.26%	-0.12%	7.84%	37,656,200	182,494,000	161%	4.85	2.19%	4.68	2.21%	4.60	2.04%	4.49	1.68%	0.65%
世联行/002285.SZ
	2020-07-03	3.47	3.47	3.18	3.32	4.40%	0.24%	7.10%	126,449,400	418,786,000	519%	3.31	5.31%	3.23	7.72%	3.18	8.02%	3.10	7.38%	1.06%
南国置业/002305.SZ
	2020-07-03	2.76	3.00	2.74	2.84	-3.07%	-0.04%	1.07%	131,124,600	372,583,000	166%	2.84	-5.21%	2.91	0.45%	2.89	-0.31%	2.81	3.12%	3.54%
中国国贸/600007.SH
	2020-07-03	13.88	14.08	13.75	13.93	0.36%	0.18%	1.99%	3,730,400	51,870,000	101%	13.91	1.06%	13.74	1.25%	13.62	0.60%	13.66	0.38%	0.34%
保利地产/600048.SH
	2020-07-03	16.42	16.89	15.93	16.35	-0.12%	0.15%	6.55%	167,076,000	2,727,505,000	169%	16.33	0.30%	16.05	1.84%	15.79	2.21%	15.35	1.52%	0.46%
浙江广厦/600052.SH
	2020-07-03	3.49	3.58	3.48	3.57	2.00%	0.54%	1.08%	15,088,600	53,581,000	121%	3.55	1.81%	3.50	1.45%	3.47	0.52%	3.53	-0.09%	-0.13%
九鼎投资/600053.SH
	2020-07-03	31.01	34.20	31.00	33.61	6.19%	4.43%	14.38%	16,087,600	517,767,000	197%	32.18	5.16%	31.02	3.80%	30.38	3.03%	29.39	2.60%	1.04%
冠城大通/600067.SH
	2020-07-03	3.58	3.63	3.54	3.61	1.40%	0.81%	2.76%	9,608,800	34,405,000	211%	3.58	1.24%	3.54	0.97%	3.52	0.74%	3.51	0.52%	0.09%
大龙地产/600159.SH
	2020-07-03	2.55	2.59	2.54	2.57	0.78%	0.39%	3.09%	13,877,300	35,523,000	177%	2.56	0.79%	2.53	0.76%	2.52	0.96%	2.49	0.52%	0.01%
*ST美都/600175.SH
	2020-07-03	0.24	0.24	0.24	0.24	-11.11%	0.00%	-36.84%	15,090,200	3,622,000	141%	0.24	-11.44%	0.24	-13.62%	0.24	-40.44%	0.38	-9.95%	-6.85%
*ST经开/600215.SH
	2020-07-03	5.75	5.88	5.68	5.77	1.94%	0.16%	7.91%	6,696,900	38,582,000	147%	5.76	2.67%	5.62	3.14%	5.49	2.27%	5.35	0.93%	-0.75%
*ST松江/600225.SH
	2020-07-03	1.93	2.00	1.92	1.93	-2.03%	-1.08%	1.42%	10,426,000	20,338,000	125%	1.95	-0.86%	1.95	0.52%	1.94	0.57%	1.90	1.12%	1.05%
*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%
万通地产/600246.SH
	2020-07-03	8.46	8.53	8.25	8.34	-1.30%	-0.45%	-2.64%	13,112,600	109,851,000	90%	8.38	-1.20%	8.41	-0.25%	8.45	-0.78%	8.57	-0.55%	-0.20%
广汇能源/600256.SH
	2020-07-03	2.74	2.83	2.73	2.79	2.20%	-0.07%	1.97%	44,299,400	123,703,000	217%	2.79	3.25%	2.74	1.71%	2.74	1.15%	2.74	0.59%	0.23%
天房发展/600322.SH
	2020-07-03	2.70	2.78	2.69	2.71	0.37%	-0.59%	1.27%	25,404,900	69,251,000	120%	2.73	1.45%	2.70	1.09%	2.68	0.45%	2.68	0.79%	0.74%
华发股份/600325.SH
	2020-07-03	7.66	7.73	7.55	7.64	-0.13%	0.30%	5.64%	46,816,300	356,579,000	155%	7.62	0.59%	7.48	1.70%	7.38	1.60%	7.23	1.13%	0.53%
首开股份/600376.SH
	2020-07-03	6.22	6.40	6.21	6.32	1.77%	0.19%	4.95%	21,317,000	134,459,000	200%	6.31	2.60%	6.16	2.09%	6.09	1.57%	6.02	1.28%	-0.22%
金地集团/600383.SH
	2020-07-03	16.17	16.62	15.77	16.22	-0.31%	1.00%	12.26%	70,881,800	1,138,395,000	170%	16.06	1.18%	15.54	4.39%	14.96	3.37%	14.45	2.47%	0.75%
粤泰股份/600393.SH
	2020-07-03	2.88	3.12	2.88	3.07	5.86%	3.23%	5.72%	71,284,800	212,002,000	308%	2.97	2.55%	2.94	2.05%	2.92	1.85%	2.90	0.90%	-0.09%
空港股份/600463.SH
	2020-07-03	6.73	6.98	6.68	6.85	1.33%	0.72%	2.53%	5,383,000	36,608,000	142%	6.80	1.28%	6.72	1.37%	6.67	0.83%	6.68	0.39%	0.26%
栖霞建设/600533.SH
	2020-07-03	3.88	3.94	3.81	3.86	-0.77%	0.03%	3.96%	52,704,100	203,361,000	129%	3.86	0.13%	3.83	1.11%	3.78	1.02%	3.71	0.79%	0.36%
广汇物流/600603.SH
	2020-07-03	4.88	5.01	4.88	4.94	1.65%	0.04%	2.81%	11,427,600	56,427,000	246%	4.94	2.45%	4.86	1.76%	4.83	1.60%	4.81	0.76%	0.07%
绿地控股/600606.SH
	2020-07-03	7.97	8.23	7.78	7.96	6.42%	-0.57%	13.76%	522,773,300	4,185,342,000	536%	8.01	7.03%	7.70	20.17%	7.29	16.08%	7.00	14.99%	2.43%
*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
	2020-07-03	9.13	9.30	9.11	9.20	0.88%	-0.04%	1.43%	1,522,500	14,013,000	75%	9.20	0.69%	9.22	0.37%	9.13	0.70%	9.07	0.72%	-0.56%
*ST富控/600634.SH
	2020-07-03	1.03	1.04	1.01	1.03	-1.90%	0.29%	1.98%	9,626,700	9,885,000	81%	1.03	-4.73%	1.05	1.74%	1.01	0.60%	1.01	-0.10%	-0.97%
新黄浦/600638.SH
	2020-07-03	6.14	6.23	6.07	6.12	0.00%	-0.34%	3.43%	6,265,600	38,475,000	120%	6.14	0.59%	6.13	1.09%	6.00	0.65%	5.92	0.85%	0.47%
浦东金桥/600639.SH
	2020-07-03	17.16	17.16	16.40	16.65	-1.42%	0.36%	3.97%	6,956,800	115,417,000	176%	16.59	-0.16%	16.45	1.25%	16.25	0.98%	16.01	1.09%	0.50%
万业企业/600641.SH
	2020-07-03	24.18	24.50	23.40	23.96	-0.29%	0.12%	4.69%	29,688,200	710,456,000	118%	23.93	0.81%	23.72	2.48%	23.25	0.69%	22.89	1.14%	0.28%
外高桥/600648.SH
	2020-07-03	14.70	15.10	14.53	15.10	2.23%	2.20%	5.20%	12,442,200	183,832,000	209%	14.78	1.44%	14.58	1.30%	14.48	1.27%	14.35	0.80%	0.18%
陆家嘴/600663.SH
	2020-07-03	11.99	12.11	11.65	11.98	1.10%	0.79%	4.83%	17,001,800	202,081,000	219%	11.89	1.54%	11.70	1.61%	11.60	1.47%	11.43	1.32%	0.25%
天地源/600665.SH
	2020-07-03	3.57	3.63	3.57	3.63	1.11%	0.78%	2.72%	4,611,900	16,612,000	165%	3.60	1.12%	3.57	0.65%	3.55	0.71%	3.53	0.34%	0.02%
中华企业/600675.SH
	2020-07-03	4.27	4.37	4.26	4.30	0.94%	-0.35%	3.02%	13,865,800	59,837,000	195%	4.32	2.06%	4.24	1.48%	4.21	1.28%	4.17	0.87%	-0.07%
珠江实业/600684.SH
	2020-07-03	3.80	3.85	3.76	3.77	-0.79%	-0.76%	2.36%	10,485,000	39,830,000	98%	3.80	-0.68%	3.78	1.23%	3.73	0.84%	3.68	0.66%	0.77%
ST岩石/600696.SH
	2020-07-03	8.88	8.99	8.78	8.85	0.91%	-0.15%	-0.07%	908,400	8,051,000	46%	8.86	-0.18%	8.88	-0.75%	9.07	-0.61%	8.86	0.99%	-0.59%
爱旭股份/600732.SH
	2020-07-03	11.30	11.48	10.98	11.26	-1.49%	0.37%	7.80%	16,797,400	188,450,000	72%	11.22	-2.24%	11.29	1.66%	10.98	1.13%	10.45	1.03%	1.97%
苏州高新/600736.SH
	2020-07-03	5.31	5.44	5.31	5.40	0.93%	0.24%	3.01%	21,941,100	118,193,000	182%	5.39	0.75%	5.32	1.20%	5.28	0.90%	5.24	0.60%	0.20%
闻泰科技/600745.SH
	2020-07-03	131.23	132.88	127.79	130.84	-0.27%	0.31%	6.19%	22,023,400	2,872,517,000	81%	130.43	-1.15%	131.02	0.99%	128.95	0.57%	123.22	1.35%	1.24%
上实发展/600748.SH
	2020-07-03	5.72	5.80	5.63	5.73	-0.52%	0.23%	4.83%	46,061,000	263,324,000	233%	5.72	0.76%	5.60	1.52%	5.56	1.61%	5.47	1.54%	0.60%
东方银星/600753.SH
	2020-07-03	10.14	10.61	10.02	10.50	4.90%	1.83%	3.39%	6,607,500	68,127,000	147%	10.31	3.10%	10.14	1.14%	10.14	0.97%	10.16	-0.99%	-1.88%
ST运盛/600767.SH
	2020-07-03	3.50	3.62	3.49	3.57	2.29%	0.99%	1.28%	3,717,300	13,142,000	177%	3.54	1.73%	3.50	0.78%	3.50	0.34%	3.53	-0.09%	-0.51%
京能置业/600791.SH
	2020-07-03	3.57	3.72	3.57	3.65	2.53%	0.16%	3.25%	7,853,500	28,616,000	217%	3.64	2.76%	3.57	1.88%	3.55	1.63%	3.54	0.80%	0.10%
世茂股份/600823.SH
	2020-07-03	4.75	4.77	4.66	4.73	-0.21%	0.45%	4.95%	17,893,300	84,263,000	163%	4.71	0.68%	4.65	1.84%	4.58	1.19%	4.51	1.08%	0.39%
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
	2020-07-03	7.17	7.24	7.12	7.15	0.00%	-0.11%	-0.15%	5,028,500	35,992,000	94%	7.16	0.37%	7.14	0.08%	7.13	-0.31%	7.16	0.24%	0.19%
汇鸿集团/600981.SH
	2020-07-03	3.20	3.29	3.19	3.28	2.18%	0.86%	2.37%	11,281,700	36,686,000	176%	3.25	2.20%	3.20	1.52%	3.17	0.80%	3.20	0.00%	-0.68%
北辰实业/601588.SH
	2020-07-03	2.82	2.85	2.79	2.82	0.00%	-0.04%	-1.12%	33,846,500	95,483,000	180%	2.82	0.71%	2.89	-0.59%	2.87	-0.24%	2.85	-0.14%	0.30%
中国建筑/601668.SH
	2020-07-03	5.03	5.12	5.01	5.08	2.01%	0.36%	2.34%	414,207,700	2,096,562,000	180%	5.06	2.30%	4.97	1.60%	4.93	1.21%	4.96	0.34%	-0.14%