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
	2019-05-24	26.90	27.05	26.61	26.82	0.37%	0.02%	-2.73%	19,783,000	530,463,000	67%	26.81	-0.14%	27.00	-0.89%	27.17	-0.62%	27.57	-0.24%	-0.28%
世纪星源/000005.SZ
	2019-05-24	3.02	3.07	3.02	3.03	0.00%	-0.03%	-3.29%	3,637,900	11,028,000	55%	3.03	-0.72%	3.06	-0.75%	3.07	-1.03%	3.13	-0.35%	-0.56%
深振业Ａ/000006.SZ
	2019-05-24	5.42	5.54	5.40	5.51	2.04%	1.01%	-1.84%	7,492,400	40,871,000	96%	5.46	-0.46%	5.49	-0.83%	5.52	-0.95%	5.61	-0.44%	-0.57%
全新好/000007.SZ
	2019-05-24	6.73	6.96	6.51	6.92	3.44%	2.28%	3.92%	7,914,500	53,549,000	117%	6.77	0.84%	6.75	0.58%	6.68	0.75%	6.66	0.80%	0.52%
沙河股份/000014.SZ
	2019-05-24	9.98	10.14	9.67	9.73	-7.42%	-1.48%	-5.96%	11,718,300	115,725,000	161%	9.88	-12.14%	10.67	-1.33%	10.49	-0.73%	10.35	-0.51%	0.05%
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
	2019-05-24	6.32	6.45	6.31	6.35	0.16%	-0.31%	-6.55%	7,924,900	50,478,000	57%	6.37	-0.28%	6.45	-1.54%	6.53	-1.64%	6.80	-0.73%	-0.20%
中洲控股/000042.SZ
	2019-05-24	10.06	10.13	10.05	10.06	0.00%	-0.20%	-5.17%	1,018,700	10,268,000	50%	10.08	-0.54%	10.20	-1.05%	10.29	-1.57%	10.61	-0.67%	-0.60%
泛海控股/000046.SZ
	2019-05-24	6.41	6.42	6.20	6.20	-3.13%	-1.35%	-5.07%	5,853,900	36,794,000	79%	6.29	-1.81%	6.38	-1.32%	6.41	-0.77%	6.53	-0.46%	-0.43%
金融街/000402.SZ
	2019-05-24	7.49	7.66	7.49	7.58	0.93%	0.00%	-1.90%	7,491,400	56,783,000	101%	7.58	0.78%	7.60	-0.51%	7.62	-0.52%	7.73	-0.40%	-0.47%
绿景控股/000502.SZ
	2019-05-24	7.91	8.14	7.82	8.08	3.19%	1.33%	-0.66%	1,058,700	8,442,000	72%	7.97	0.06%	8.02	-0.93%	8.01	-0.48%	8.13	-0.09%	-0.26%
京粮控股/000505.SZ
	2019-05-24	6.36	6.53	6.11	6.20	-3.58%	-1.52%	-11.98%	17,488,600	110,104,000	37%	6.30	-5.34%	6.74	-1.48%	6.85	-3.61%	7.04	-0.13%	0.53%
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
	2019-05-24	4.90	4.97	4.86	4.90	0.62%	-0.24%	-4.56%	7,138,500	35,067,000	48%	4.91	-0.87%	4.96	-1.12%	4.99	-1.09%	5.13	0.18%	-0.40%
金圆股份/000546.SZ
	2019-05-24	9.77	9.86	9.65	9.78	-0.10%	0.58%	-1.54%	1,748,600	17,003,000	103%	9.72	-0.98%	9.85	-1.75%	9.94	-0.23%	9.93	-0.25%	-0.36%
莱茵体育/000558.SZ
	2019-05-24	3.74	3.85	3.70	3.74	-1.58%	-0.51%	-2.81%	8,117,000	30,514,000	54%	3.76	-2.72%	3.83	-0.13%	3.80	-0.24%	3.85	0.39%	0.16%
粤宏远Ａ/000573.SZ
	2019-05-24	3.30	3.35	3.28	3.32	-0.30%	0.24%	-4.41%	4,095,300	13,562,000	69%	3.31	-1.46%	3.37	-1.38%	3.39	-1.42%	3.47	-0.34%	-0.44%
阳光股份/000608.SZ
	2019-05-24	5.51	5.59	5.43	5.49	0.37%	-0.16%	-3.92%	1,499,900	8,248,000	57%	5.50	-0.61%	5.58	-1.06%	5.59	-0.43%	5.71	-0.54%	-0.87%
中迪投资/000609.SZ
	2019-05-24	5.17	5.44	5.17	5.24	0.58%	-1.04%	-3.45%	3,728,300	19,740,000	97%	5.30	-0.15%	5.34	-0.85%	5.35	-0.74%	5.43	-0.24%	-0.60%
海航投资/000616.SZ
	2019-05-24	3.04	3.09	3.02	3.04	-0.98%	-0.10%	-3.71%	7,612,900	23,164,000	55%	3.04	-1.84%	3.12	-0.38%	3.11	-0.45%	3.16	0.10%	-0.28%
高新发展/000628.SZ
	2019-05-24	9.95	10.16	9.83	10.12	1.00%	0.88%	0.56%	3,587,400	35,990,000	124%	10.03	0.00%	10.02	-0.08%	10.00	-0.06%	10.06	-0.06%	-0.53%
美好置业/000667.SZ
	2019-05-24	2.72	2.73	2.71	2.73	0.37%	0.33%	0.11%	14,463,900	39,356,000	91%	2.72	0.11%	2.72	-0.26%	2.72	-0.18%	2.73	-0.07%	-0.19%
京蓝科技/000711.SZ
	2019-05-24	5.55	5.63	5.48	5.49	-1.96%	-0.99%	-7.92%	7,469,400	41,419,000	44%	5.55	-1.96%	5.72	-1.77%	5.82	-3.51%	5.96	0.07%	-0.16%
苏宁环球/000718.SZ
	2019-05-24	3.46	3.50	3.45	3.48	0.87%	0.17%	-2.22%	5,270,800	18,310,000	50%	3.47	0.43%	3.47	-0.17%	3.46	-0.43%	3.56	-0.59%	-0.63%
财信发展/000838.SZ
	2019-05-24	3.31	3.36	3.31	3.35	1.21%	0.27%	-5.23%	3,576,400	11,948,000	58%	3.34	-0.92%	3.40	-1.39%	3.42	-1.84%	3.54	-0.56%	-0.92%
中嘉博创/000889.SZ
	2019-05-24	10.30	10.50	10.01	10.50	1.94%	1.86%	0.46%	5,297,000	54,600,000	190%	10.31	1.35%	10.27	0.20%	10.26	-0.21%	10.45	-0.39%	-0.51%
福星股份/000926.SZ
	2019-05-24	6.92	6.95	6.88	6.90	-0.29%	-0.27%	-2.24%	4,935,600	34,148,000	71%	6.92	-0.26%	6.97	-0.67%	6.98	-0.54%	7.06	-0.35%	-0.39%
大港股份/002077.SZ
	2019-05-24	7.67	7.67	7.67	7.67	-9.98%	0.00%	-18.98%	2,735,500	20,982,000	2%	7.67	-11.82%	9.13	0.50%	9.29	-3.04%	9.47	0.85%	4.64%
广宇集团/002133.SZ
	2019-05-24	3.52	3.53	3.47	3.48	-0.85%	-0.34%	-3.73%	2,750,100	9,602,000	78%	3.49	-0.96%	3.54	-0.76%	3.55	-1.01%	3.62	-0.61%	-0.67%
荣盛发展/002146.SZ
	2019-05-24	9.43	9.53	9.38	9.43	0.43%	-0.18%	-1.72%	11,062,500	104,503,000	48%	9.45	0.29%	9.47	-0.57%	9.48	-0.57%	9.60	-0.06%	-0.46%
合肥城建/002208.SZ
	2019-05-24	7.71	7.77	7.61	7.66	-0.13%	-0.39%	-8.10%	4,323,500	33,249,000	39%	7.69	-0.49%	7.79	-1.38%	7.87	-1.96%	8.34	-1.37%	-0.05%
滨江集团/002244.SZ
	2019-05-24	4.10	4.17	4.07	4.11	0.24%	-0.07%	-3.23%	7,926,200	32,598,000	65%	4.11	-0.32%	4.15	-1.05%	4.17	-0.88%	4.25	-0.47%	-0.69%
世联行/002285.SZ
	2019-05-24	4.76	4.83	4.73	4.77	0.44%	-0.02%	-2.71%	3,528,200	16,832,000	54%	4.77	0.06%	4.81	-0.87%	4.82	-0.56%	4.90	-0.59%	-0.70%
南国置业/002305.SZ
	2019-05-24	2.67	2.74	2.67	2.69	-0.74%	-0.66%	-4.27%	8,232,400	22,292,000	84%	2.71	-0.70%	2.74	-1.30%	2.75	-0.90%	2.81	-0.71%	-0.82%
中国国贸/600007.SH
	2019-05-24	13.56	13.66	13.43	13.46	-0.74%	-0.38%	-4.46%	864,700	11,684,000	58%	13.51	-0.63%	13.67	-0.91%	13.75	-1.21%	14.09	-0.59%	-0.26%
保利地产/600048.SH
	2019-05-24	12.64	12.76	12.54	12.57	0.00%	-0.42%	-1.67%	35,641,800	449,889,000	69%	12.62	0.44%	12.66	-0.20%	12.65	-0.21%	12.78	-0.10%	-0.26%
浙江广厦/600052.SH
	2019-05-24	3.07	3.09	3.04	3.06	0.33%	-0.23%	-3.20%	1,344,100	4,123,000	56%	3.07	0.16%	3.09	-0.64%	3.09	-0.93%	3.16	-0.22%	-0.69%
九鼎投资/600053.SH
	2019-05-24	26.70	26.98	25.20	25.25	-6.13%	-3.57%	-6.71%	5,795,800	151,770,000	74%	26.19	-3.48%	26.69	-1.25%	26.70	-1.06%	27.07	0.19%	0.73%
冠城大通/600067.SH
	2019-05-24	4.63	4.66	4.55	4.56	-1.51%	-0.52%	-5.75%	2,410,000	11,047,000	49%	4.58	-1.67%	4.66	-1.42%	4.70	-1.63%	4.84	-0.02%	0.26%
大龙地产/600159.SH
	2019-05-24	2.80	2.87	2.77	2.80	0.00%	-0.46%	-3.25%	2,949,400	8,297,000	62%	2.81	-0.25%	2.84	-1.08%	2.85	-0.66%	2.89	-0.24%	-0.35%
美都能源/600175.SH
	2019-05-24	2.51	2.62	2.46	2.52	-4.18%	-0.55%	-18.39%	152,008,100	385,156,000	55%	2.53	-5.97%	2.70	-4.39%	2.78	-4.73%	3.09	-1.59%	-2.48%
长春经开/600215.SH
	2019-05-24	7.40	7.47	7.33	7.35	-0.68%	-0.50%	-4.64%	1,825,300	13,484,000	67%	7.39	-0.54%	7.47	-0.80%	7.49	-1.03%	7.71	-0.29%	-0.69%
天津松江/600225.SH
	2019-05-24	3.60	3.83	3.60	3.83	10.06%	3.18%	12.55%	18,686,500	69,356,000	129%	3.71	10.38%	3.42	4.81%	3.36	2.47%	3.40	0.92%	-1.82%
*ST华业/600240.SH
	2019-05-24	1.23	1.23	1.23	1.23	-4.65%	0.00%	-21.56%	2,597,000	3,195,000	26%	1.23	-4.65%	1.28	-4.20%	1.34	-14.26%	1.57	-1.07%	-5.81%
万通地产/600246.SH
	2019-05-24	4.09	4.11	3.93	4.02	-1.71%	-0.17%	-6.73%	4,094,400	16,489,000	45%	4.03	-1.64%	4.09	-1.26%	4.11	-3.18%	4.31	0.33%	-0.23%
广汇能源/600256.SH
	2019-05-24	3.66	3.69	3.60	3.62	-1.63%	-0.28%	-2.98%	42,171,100	153,090,000	109%	3.63	-1.68%	3.68	-1.37%	3.69	-0.78%	3.73	-0.53%	-0.94%
天房发展/600322.SH
	2019-05-24	4.35	4.36	4.11	4.16	-4.59%	-1.79%	-2.85%	24,124,400	102,179,000	87%	4.24	-3.11%	4.29	-0.74%	4.29	-0.88%	4.28	0.35%	0.22%
华发股份/600325.SH
	2019-05-24	7.65	7.85	7.63	7.73	1.98%	-0.22%	-1.04%	21,994,400	170,390,000	120%	7.75	2.10%	7.64	0.24%	7.66	-0.43%	7.81	-0.54%	-0.55%
首开股份/600376.SH
	2019-05-24	8.96	9.19	8.91	9.01	0.45%	-0.11%	0.83%	3,267,400	29,472,000	65%	9.02	1.06%	8.99	-0.10%	8.98	0.00%	8.94	0.29%	0.13%
金地集团/600383.SH
	2019-05-24	11.65	11.76	11.52	11.55	-0.60%	-0.47%	-1.72%	13,922,700	161,571,000	72%	11.61	-0.80%	11.70	-0.36%	11.67	-0.33%	11.75	0.12%	-0.10%
粤泰股份/600393.SH
	2019-05-24	4.29	4.40	4.17	4.23	-2.76%	-0.73%	-2.62%	43,179,000	183,975,000	66%	4.26	-3.16%	4.41	-2.48%	4.48	-0.31%	4.34	0.65%	0.77%
空港股份/600463.SH
	2019-05-24	7.45	7.58	7.40	7.42	-0.40%	-0.76%	-3.82%	926,500	6,927,000	44%	7.48	-0.78%	7.58	-0.58%	7.57	-0.38%	7.72	-0.34%	-0.65%
栖霞建设/600533.SH
	2019-05-24	3.60	3.64	3.57	3.58	-0.83%	-0.58%	-4.81%	7,150,800	25,751,000	36%	3.60	-0.99%	3.64	-0.68%	3.65	-1.33%	3.76	-0.16%	-0.01%
广汇物流/600603.SH
	2019-05-24	4.53	4.58	4.50	4.56	0.66%	0.22%	-2.94%	2,698,000	12,277,000	60%	4.55	-0.29%	4.59	-0.76%	4.60	-0.99%	4.70	-0.42%	-0.68%
绿地控股/600606.SH
	2019-05-24	6.69	6.77	6.68	6.71	0.60%	-0.27%	-3.34%	21,863,300	147,106,000	79%	6.73	0.22%	6.76	-0.91%	6.82	-0.93%	6.94	-0.50%	-0.47%
*ST鹏起/600614.SH
	2019-05-24	2.57	2.57	2.57	2.57	-4.81%	0.00%	-13.99%	4,838,100	12,434,000	352%	2.57	-4.82%	2.61	-6.48%	2.68	-8.07%	2.99	-10.30%	-7.02%
ST丰华/600615.SH
	2019-05-24	7.52	7.67	7.51	7.52	0.13%	-0.54%	-5.87%	1,102,700	8,337,000	27%	7.56	-0.59%	7.65	-1.11%	7.76	-1.46%	7.99	-0.42%	-3.65%
*ST富控/600634.SH
	2019-05-24	2.12	2.14	2.03	2.10	-1.87%	1.50%	-3.63%	5,919,300	12,249,000	67%	2.07	-3.36%	2.11	-0.33%	2.10	-1.27%	2.18	-2.38%	-2.27%
新黄浦/600638.SH
	2019-05-24	8.31	8.41	8.31	8.36	-0.83%	0.00%	-2.96%	2,070,700	17,311,000	70%	8.36	-1.97%	8.47	-0.47%	8.45	-0.74%	8.62	-0.39%	-1.00%
浦东金桥/600639.SH
	2019-05-24	13.90	14.10	13.71	13.83	-0.93%	-0.73%	-4.41%	1,921,400	26,767,000	64%	13.93	-1.14%	14.09	-1.10%	14.20	-0.44%	14.47	-0.18%	-0.38%
万业企业/600641.SH
	2019-05-24	10.72	10.84	10.64	10.68	-0.93%	-0.18%	-2.35%	1,833,600	19,618,000	42%	10.70	-1.82%	10.96	-1.13%	11.02	0.00%	10.94	0.12%	-0.03%
外高桥/600648.SH
	2019-05-24	20.70	20.98	20.31	20.52	-1.54%	-0.33%	-1.12%	4,816,500	99,158,000	55%	20.59	-1.15%	20.71	-0.52%	20.74	0.25%	20.75	0.20%	-0.30%
陆家嘴/600663.SH
	2019-05-24	16.63	16.96	16.60	16.87	2.06%	0.32%	0.27%	3,594,100	60,441,000	126%	16.82	1.27%	16.73	0.31%	16.69	0.37%	16.83	-0.02%	-0.35%
天地源/600665.SH
	2019-05-24	3.96	4.04	3.96	3.97	-0.50%	-0.53%	-2.72%	1,942,300	7,751,000	68%	3.99	-0.03%	4.01	-0.69%	4.02	-0.91%	4.08	-0.27%	-0.11%
中华企业/600675.SH
	2019-05-24	5.84	5.92	5.82	5.83	-0.85%	-0.60%	-3.72%	3,862,200	22,653,000	73%	5.87	-1.01%	5.94	-1.20%	6.00	-0.71%	6.06	-0.35%	-0.20%
珠江实业/600684.SH
	2019-05-24	4.06	4.06	3.97	4.02	-0.25%	-0.15%	-2.78%	7,223,900	29,083,000	74%	4.03	-1.32%	4.13	-0.22%	4.10	-0.46%	4.14	-0.36%	-0.95%
ST岩石/600696.SH
	2019-05-24	6.84	7.37	6.83	7.37	4.99%	1.81%	7.72%	1,698,600	12,297,000	64%	7.24	2.36%	7.13	1.08%	7.05	1.66%	6.84	0.69%	0.28%
ST新梅/600732.SH
	2019-05-24	6.93	7.16	6.93	7.12	0.42%	0.65%	-5.61%	2,851,200	20,170,000	40%	7.07	-0.72%	7.24	-1.31%	7.34	-2.16%	7.54	0.43%	0.18%
苏州高新/600736.SH
	2019-05-24	7.60	7.63	7.31	7.36	-4.79%	-1.51%	-4.43%	27,499,100	205,498,000	78%	7.47	-3.97%	7.66	-0.73%	7.60	-0.41%	7.70	0.39%	-0.31%
闻泰科技/600745.SH
	2019-05-24	30.95	32.00	29.80	30.80	-1.22%	-0.89%	0.23%	8,293,400	257,724,000	80%	31.08	-2.58%	32.08	0.80%	31.27	0.84%	30.73	0.02%	-0.64%
上实发展/600748.SH
	2019-05-24	9.92	9.92	9.40	9.54	-3.73%	-1.31%	-6.78%	17,682,700	170,935,000	63%	9.67	-3.06%	9.93	-2.38%	9.96	-0.19%	10.23	-0.39%	-0.60%
东方银星/600753.SH
	2019-05-24	17.81	18.02	17.71	17.76	-1.33%	-0.67%	-1.76%	2,146,800	38,382,000	134%	17.88	0.97%	17.80	0.20%	17.84	-1.20%	18.08	-0.26%	-0.12%
ST运盛/600767.SH
	2019-05-24	4.37	4.44	4.25	4.26	-4.70%	-1.00%	-13.17%	3,236,200	13,925,000	120%	4.30	-5.12%	4.50	-3.97%	4.61	-4.54%	4.91	-2.10%	-1.51%
京能置业/600791.SH
	2019-05-24	4.12	4.15	4.07	4.09	0.25%	-0.63%	-4.17%	2,390,200	9,837,000	88%	4.12	-0.56%	4.16	-0.95%	4.17	-1.86%	4.27	-0.33%	-0.52%
世茂股份/600823.SH
	2019-05-24	4.65	4.69	4.62	4.63	-0.86%	-0.45%	-0.62%	5,165,800	24,028,000	55%	4.65	0.02%	4.65	0.24%	4.63	-0.30%	4.66	-0.11%	-0.59%
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
	2019-05-24	6.30	6.41	6.30	6.30	-0.79%	-0.69%	-5.59%	1,469,200	9,320,000	88%	6.34	-1.81%	6.48	-1.19%	6.50	-1.43%	6.67	-1.13%	-0.76%
汇鸿集团/600981.SH
	2019-05-24	4.65	4.76	4.65	4.68	-1.06%	-0.40%	-8.00%	6,268,300	29,455,000	39%	4.70	-1.39%	4.78	-1.57%	4.82	-2.49%	5.09	-0.88%	-0.22%
北辰实业/601588.SH
	2019-05-24	3.68	3.75	3.67	3.72	0.27%	0.22%	-4.81%	17,496,000	64,937,000	42%	3.71	-0.40%	3.77	-1.65%	3.81	-1.83%	3.91	-0.51%	-0.28%
中国建筑/601668.SH
	2019-05-24	5.48	5.55	5.47	5.51	0.55%	-0.07%	-1.64%	86,428,400	476,587,000	76%	5.51	0.93%	5.49	-0.27%	5.52	-0.54%	5.60	-0.37%	-0.70%