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
	2019-03-25	28.84	28.92	28.11	28.16	-3.53%	-1.11%	-1.29%	48,541,200	1,382,260,000	70%	28.48	-1.90%	29.19	-0.73%	29.26	0.12%	28.53	0.75%	0.02%
世纪星源/000005.SZ
	2019-03-25	3.87	4.12	3.85	3.93	1.03%	-1.26%	1.66%	39,461,700	157,050,000	133%	3.98	3.00%	3.90	2.45%	3.85	2.15%	3.87	0.73%	0.78%
深振业Ａ/000006.SZ
	2019-03-25	6.60	7.10	6.56	6.84	0.88%	0.57%	5.80%	55,642,300	378,408,000	139%	6.80	2.16%	6.70	1.87%	6.63	1.27%	6.47	1.16%	0.51%
全新好/000007.SZ
	2019-03-25	7.78	7.85	7.50	7.69	-3.75%	-0.41%	-2.46%	12,587,300	97,198,000	45%	7.72	-2.84%	8.02	-2.55%	8.11	-0.11%	7.88	0.57%	0.94%
沙河股份/000014.SZ
	2019-03-25	11.86	12.42	11.70	12.08	0.08%	-0.42%	4.54%	20,549,500	249,295,000	158%	12.13	3.47%	11.89	1.80%	11.77	1.43%	11.56	1.19%	0.31%
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%
中粮地产/000031.SZ
	2019-03-25	6.21	6.30	6.15	6.16	-2.69%	-1.08%	0.79%	18,511,300	115,278,000	78%	6.23	-0.48%	6.24	0.58%	6.20	0.44%	6.11	0.54%	0.26%
中洲控股/000042.SZ
	2019-03-25	12.92	13.06	12.87	12.94	-1.30%	-0.34%	-0.48%	3,466,500	45,009,000	86%	12.98	-0.77%	13.09	-0.11%	13.10	0.10%	13.00	0.22%	0.12%
泛海控股/000046.SZ
	2019-03-25	7.20	7.59	7.20	7.32	-0.54%	-0.69%	1.54%	22,089,900	162,826,000	72%	7.37	1.28%	7.34	0.69%	7.31	0.81%	7.21	0.43%	0.68%
金融街/000402.SZ
	2019-03-25	8.29	8.40	8.22	8.24	-1.55%	-0.76%	0.48%	12,921,400	107,280,000	87%	8.30	0.01%	8.31	0.24%	8.30	0.18%	8.20	0.56%	0.13%
绿景控股/000502.SZ
	2019-03-25	8.98	10.08	8.85	10.08	9.80%	8.29%	16.10%	7,321,300	68,149,000	191%	9.31	5.81%	8.98	3.14%	8.86	2.61%	8.68	2.30%	0.80%
京粮控股/000505.SZ
	2019-03-25	6.68	6.79	6.62	6.66	-1.48%	-0.55%	0.97%	12,149,300	81,359,000	84%	6.70	-0.13%	6.71	-0.12%	6.69	0.47%	6.60	0.40%	0.36%
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
	2019-03-25	5.12	5.51	5.08	5.26	0.19%	-1.39%	8.52%	26,227,300	139,906,000	182%	5.33	4.75%	5.10	3.57%	4.99	2.91%	4.85	2.54%	1.15%
金圆股份/000546.SZ
	2019-03-25	10.23	10.34	10.15	10.20	-1.16%	-0.30%	-1.96%	3,337,300	34,145,000	44%	10.23	-0.58%	10.33	-1.47%	10.48	0.09%	10.40	0.20%	0.20%
莱茵体育/000558.SZ
	2019-03-25	4.45	4.61	4.31	4.36	-1.80%	-1.93%	1.73%	41,305,200	183,631,000	103%	4.45	1.93%	4.34	1.97%	4.29	1.35%	4.29	0.71%	1.81%
粤宏远Ａ/000573.SZ
	2019-03-25	3.70	3.80	3.67	3.71	-1.33%	-0.86%	1.78%	9,938,500	37,194,000	85%	3.74	0.75%	3.74	0.48%	3.71	0.65%	3.65	0.41%	0.21%
阳光股份/000608.SZ
	2019-03-25	6.78	7.30	6.78	6.95	2.36%	-1.24%	5.98%	7,654,800	53,866,000	114%	7.04	5.92%	6.74	3.20%	6.63	2.36%	6.56	1.16%	1.03%
中迪投资/000609.SZ
	2019-03-25	6.61	6.78	6.48	6.61	-2.36%	-0.66%	-2.49%	9,560,500	63,620,000	44%	6.65	0.56%	6.68	0.14%	6.72	-1.10%	6.78	0.39%	1.09%
海航投资/000616.SZ
	2019-03-25	3.50	3.64	3.46	3.57	0.00%	-0.06%	1.22%	34,043,400	121,605,000	98%	3.57	0.17%	3.58	0.42%	3.56	0.28%	3.53	0.34%	-0.09%
高新发展/000628.SZ
	2019-03-25	11.61	11.94	11.43	11.50	-3.69%	-1.34%	1.97%	13,383,100	155,994,000	120%	11.66	1.02%	11.54	0.89%	11.44	0.93%	11.28	0.71%	0.29%
美好置业/000667.SZ
	2019-03-25	2.82	2.86	2.80	2.83	-0.70%	-0.21%	-0.04%	22,030,900	62,489,000	75%	2.84	0.04%	2.84	-0.11%	2.84	0.32%	2.83	0.04%	0.03%
京蓝科技/000711.SZ
	2019-03-25	7.43	7.59	7.30	7.33	-4.06%	-1.29%	-6.98%	19,158,100	142,275,000	50%	7.43	-2.53%	7.61	0.18%	7.56	0.35%	7.88	-1.40%	0.06%
苏宁环球/000718.SZ
	2019-03-25	3.92	4.04	3.90	3.96	-0.25%	-0.88%	2.14%	16,756,500	66,941,000	100%	4.00	1.29%	3.98	0.86%	3.95	0.84%	3.88	0.68%	0.35%
财信发展/000838.SZ
	2019-03-25	4.05	4.08	4.00	4.04	-1.70%	-0.32%	-1.13%	8,837,100	35,813,000	52%	4.05	-1.17%	4.11	-0.39%	4.11	0.05%	4.09	0.15%	0.10%
中嘉博创/000889.SZ
	2019-03-25	12.65	13.05	12.20	12.80	0.16%	-0.47%	-1.94%	5,351,800	68,824,000	100%	12.86	0.90%	12.93	0.07%	12.90	-0.19%	13.05	-0.23%	0.34%
福星股份/000926.SZ
	2019-03-25	7.67	8.08	7.61	7.85	1.03%	-0.49%	3.81%	41,837,400	330,038,000	143%	7.89	3.15%	7.76	1.53%	7.71	1.22%	7.56	1.04%	0.38%
大港股份/002077.SZ
	2019-03-25	7.39	7.55	7.07	7.55	10.06%	1.60%	7.78%	31,181,100	231,718,000	57%	7.43	6.75%	7.18	2.90%	6.97	2.64%	7.01	0.39%	3.64%
广宇集团/002133.SZ
	2019-03-25	4.34	4.39	4.31	4.33	-1.37%	-0.48%	-0.46%	11,123,400	48,394,000	38%	4.35	-0.44%	4.37	0.25%	4.36	-0.12%	4.35	0.37%	0.57%
荣盛发展/002146.SZ
	2019-03-25	10.70	10.83	10.47	10.50	-3.49%	-1.41%	-2.00%	36,335,000	386,965,000	75%	10.65	-1.83%	10.91	-0.87%	10.99	-0.16%	10.71	0.75%	0.60%
合肥城建/002208.SZ
	2019-03-25	15.69	15.69	15.69	15.69	10.03%	0.01%	13.94%	1,158,000	18,168,000	6%	15.69	6.82%	14.45	1.22%	14.23	0.57%	13.77	1.80%	2.58%
滨江集团/002244.SZ
	2019-03-25	4.69	4.75	4.62	4.62	-2.53%	-1.37%	-0.19%	21,409,100	100,280,000	69%	4.68	-0.36%	4.72	0.17%	4.73	0.43%	4.63	0.50%	0.03%
世联行/002285.SZ
	2019-03-25	6.41	6.49	6.29	6.31	-2.17%	-1.13%	0.73%	35,413,200	226,017,000	68%	6.38	0.38%	6.33	0.97%	6.29	0.96%	6.26	0.43%	0.38%
南国置业/002305.SZ
	2019-03-25	3.38	3.46	3.34	3.35	-4.01%	-1.06%	1.24%	43,810,500	148,344,000	110%	3.39	-0.88%	3.37	0.78%	3.35	0.60%	3.31	0.49%	-0.03%
中国国贸/600007.SH
	2019-03-25	14.66	14.82	14.52	14.57	-1.62%	-0.53%	0.44%	2,695,100	39,476,000	87%	14.65	-1.15%	14.74	0.46%	14.61	0.34%	14.51	0.27%	-0.01%
保利地产/600048.SH
	2019-03-25	13.71	13.75	13.44	13.46	-3.44%	-0.99%	-2.20%	106,470,000	1,447,479,000	74%	13.60	-2.22%	13.94	-1.47%	14.10	-0.65%	13.76	0.66%	0.19%
浙江广厦/600052.SH
	2019-03-25	3.66	3.88	3.65	3.81	2.70%	-0.18%	3.48%	18,294,800	69,833,000	191%	3.82	3.84%	3.75	2.74%	3.71	2.23%	3.68	0.71%	0.44%
九鼎投资/600053.SH
	2019-03-25	30.26	31.50	28.67	28.68	-9.98%	-4.00%	-0.08%	15,942,000	476,250,000	126%	29.87	-4.84%	30.51	1.11%	29.74	1.35%	28.70	1.03%	0.39%
冠城大通/600067.SH
	2019-03-25	4.92	5.03	4.89	4.93	-1.20%	-0.66%	-0.14%	12,244,300	60,765,000	47%	4.96	-0.06%	4.98	0.02%	5.01	0.38%	4.94	0.41%	1.00%
大龙地产/600159.SH
	2019-03-25	3.17	3.28	3.16	3.21	-0.62%	-0.83%	1.45%	8,215,300	26,590,000	74%	3.24	0.81%	3.22	0.28%	3.21	0.53%	3.16	0.54%	0.43%
美都能源/600175.SH
	2019-03-25	2.77	2.83	2.72	2.76	-3.16%	-0.72%	-3.60%	75,397,300	209,596,000	58%	2.78	-1.70%	2.85	-1.42%	2.89	0.00%	2.86	0.04%	0.48%
长春经开/600215.SH
	2019-03-25	8.96	9.09	8.83	8.85	-3.17%	-1.30%	-1.23%	7,165,100	64,249,000	79%	8.97	-1.28%	9.01	0.20%	8.97	0.45%	8.96	0.64%	0.94%
天津松江/600225.SH
	2019-03-25	4.00	4.05	3.95	3.96	-2.46%	-0.95%	1.67%	12,497,500	49,960,000	56%	4.00	-0.60%	4.00	0.53%	3.98	1.12%	3.90	0.36%	0.91%
华业资本/600240.SH
	2019-03-25	3.33	3.43	3.31	3.32	-2.92%	-1.57%	-2.58%	49,880,700	168,258,000	63%	3.37	-1.11%	3.43	0.32%	3.41	0.06%	3.41	-0.21%	-0.10%
万通地产/600246.SH
	2019-03-25	4.42	4.43	4.31	4.37	-1.35%	-0.34%	0.44%	4,155,000	18,218,000	88%	4.39	-0.32%	4.41	0.02%	4.41	0.23%	4.35	0.37%	0.61%
广汇能源/600256.SH
	2019-03-25	4.38	4.44	4.35	4.37	-2.02%	-0.48%	-1.24%	86,048,600	377,810,000	73%	4.39	-1.39%	4.46	-1.33%	4.50	0.00%	4.43	0.32%	0.31%
天房发展/600322.SH
	2019-03-25	3.75	3.80	3.71	3.72	-2.11%	-0.88%	0.51%	14,837,700	55,691,000	89%	3.75	-0.08%	3.76	0.35%	3.74	0.32%	3.70	0.57%	0.26%
华发股份/600325.SH
	2019-03-25	8.85	9.09	8.80	8.81	-3.29%	-1.24%	3.74%	37,674,300	336,109,000	72%	8.92	-1.37%	8.99	-0.04%	9.00	1.32%	8.49	1.16%	1.15%
首开股份/600376.SH
	2019-03-25	9.28	9.45	9.15	9.18	-1.61%	-1.34%	-0.96%	12,578,200	117,041,000	46%	9.31	0.29%	9.35	-0.37%	9.46	-0.71%	9.27	0.65%	1.32%
金地集团/600383.SH
	2019-03-25	13.02	13.32	12.75	12.81	-4.12%	-1.44%	-0.07%	41,016,600	533,113,000	76%	13.00	-1.94%	13.31	-0.82%	13.34	0.57%	12.82	0.96%	0.74%
粤泰股份/600393.SH
	2019-03-25	2.90	2.96	2.85	2.90	-1.69%	-0.79%	-1.16%	38,481,100	112,473,000	69%	2.92	-0.58%	2.96	-0.07%	2.96	0.17%	2.93	0.10%	-0.34%
空港股份/600463.SH
	2019-03-25	10.81	12.38	10.81	11.87	4.77%	1.27%	19.39%	25,283,500	296,357,000	162%	11.72	5.06%	11.24	5.60%	10.69	5.29%	9.94	3.65%	2.10%
栖霞建设/600533.SH
	2019-03-25	3.81	4.05	3.76	3.84	-1.29%	-1.41%	2.56%	39,710,600	154,661,000	121%	3.90	1.62%	3.84	1.19%	3.81	0.95%	3.74	0.92%	0.29%
广汇物流/600603.SH
	2019-03-25	5.35	5.57	5.28	5.40	-0.18%	-0.72%	4.09%	18,185,100	98,905,000	119%	5.44	2.24%	5.34	1.79%	5.27	1.09%	5.19	1.09%	0.70%
绿地控股/600606.SH
	2019-03-25	7.58	7.67	7.45	7.45	-3.75%	-1.42%	-1.19%	77,382,000	584,799,000	69%	7.56	-2.01%	7.69	-0.03%	7.68	0.17%	7.54	0.36%	0.45%
鹏起科技/600614.SH
	2019-03-25	6.40	7.15	6.34	6.77	3.36%	-0.73%	5.39%	137,781,800	939,678,000	180%	6.82	8.03%	6.59	3.11%	6.54	2.20%	6.42	1.15%	0.02%
丰华股份/600615.SH
	2019-03-25	13.10	14.18	13.10	14.00	-3.85%	3.22%	3.12%	4,761,100	64,576,000	99%	13.56	-6.35%	14.06	-2.48%	14.25	-1.28%	13.58	0.66%	1.23%
*ST富控/600634.SH
	2019-03-25	3.18	3.39	3.10	3.25	-0.31%	0.34%	6.70%	28,122,700	91,084,000	167%	3.24	3.05%	3.20	1.27%	3.15	1.61%	3.05	1.50%	0.49%
新黄浦/600638.SH
	2019-03-25	10.67	11.57	10.57	10.85	-1.00%	-2.16%	6.96%	22,667,400	251,351,000	187%	11.09	7.03%	10.57	3.55%	10.34	2.95%	10.14	2.11%	0.39%
浦东金桥/600639.SH
	2019-03-25	17.55	17.55	17.12	17.55	10.03%	0.05%	13.31%	27,571,400	483,623,000	285%	17.54	9.98%	16.82	12.68%	16.29	10.58%	15.49	5.02%	1.03%
万业企业/600641.SH
	2019-03-25	12.80	13.92	12.70	13.39	2.61%	0.34%	7.66%	21,986,300	293,413,000	175%	13.35	3.87%	12.97	3.06%	12.79	2.66%	12.44	2.00%	1.19%
外高桥/600648.SH
	2019-03-25	18.73	19.99	18.58	19.10	2.14%	-0.80%	6.39%	36,320,900	699,334,000	267%	19.25	3.00%	18.86	3.41%	18.63	4.03%	17.95	2.92%	1.18%
陆家嘴/600663.SH
	2019-03-25	18.70	19.98	18.57	18.65	-2.86%	-2.81%	1.52%	27,465,400	527,020,000	179%	19.19	1.76%	18.80	2.15%	18.60	1.87%	18.37	1.40%	0.79%
天地源/600665.SH
	2019-03-25	4.45	4.50	4.37	4.38	-3.52%	-1.40%	-0.77%	10,414,700	46,267,000	97%	4.44	-1.38%	4.52	-0.16%	4.50	0.22%	4.41	0.52%	0.75%
中华企业/600675.SH
	2019-03-25	6.71	6.85	6.67	6.77	0.30%	-0.44%	0.06%	10,466,600	71,174,000	101%	6.80	1.19%	6.78	0.06%	6.79	-0.02%	6.77	0.60%	0.71%
珠江实业/600684.SH
	2019-03-25	5.20	5.53	5.17	5.26	-0.57%	-1.92%	0.96%	32,867,100	176,260,000	111%	5.36	1.59%	5.32	0.04%	5.34	0.77%	5.21	0.70%	0.22%
ST岩石/600696.SH
	2019-03-25	5.75	5.85	5.74	5.80	-0.85%	-0.19%	-4.64%	3,221,400	18,720,000	61%	5.81	0.31%	5.78	-0.21%	5.86	-3.36%	6.08	-0.05%	0.51%
ST新梅/600732.SH
	2019-03-25	5.81	6.20	5.73	6.20	5.08%	2.84%	5.62%	10,590,200	63,847,000	179%	6.03	2.74%	5.96	1.26%	5.93	0.75%	5.87	0.91%	0.16%
苏州高新/600736.SH
	2019-03-25	8.26	8.53	8.10	8.15	-3.78%	-1.85%	0.53%	52,019,500	431,946,000	80%	8.30	0.38%	8.32	0.06%	8.24	0.93%	8.11	0.62%	1.63%
闻泰科技/600745.SH
	2019-03-25	31.55	32.35	30.10	32.35	10.00%	3.00%	13.50%	17,057,200	535,752,000	172%	31.41	9.10%	29.53	6.00%	28.88	4.15%	28.50	1.29%	-0.45%
上实发展/600748.SH
	2019-03-25	8.97	9.20	8.76	8.77	-2.66%	-2.20%	-3.82%	23,493,700	210,678,000	69%	8.97	-0.54%	9.04	-0.43%	9.11	-0.77%	9.12	0.90%	1.59%
东方银星/600753.SH
	2019-03-25	17.78	18.33	17.47	18.16	0.94%	0.73%	2.63%	3,091,100	55,730,000	87%	18.03	0.24%	18.05	0.16%	17.97	0.39%	17.69	0.45%	-0.04%
ST运盛/600767.SH
	2019-03-25	5.50	5.71	5.41	5.63	0.72%	1.26%	3.15%	3,790,100	21,073,000	157%	5.56	-0.25%	5.59	-0.18%	5.59	0.76%	5.46	0.65%	0.31%
京能置业/600791.SH
	2019-03-25	5.07	5.14	5.01	5.05	-2.13%	-0.77%	0.80%	11,185,400	56,919,000	65%	5.09	-0.49%	5.09	0.91%	5.02	0.91%	5.01	0.50%	0.80%
世茂股份/600823.SH
	2019-03-25	4.96	5.47	4.91	5.30	6.64%	0.55%	9.35%	93,794,100	494,407,000	250%	5.27	6.29%	5.12	4.81%	5.02	4.23%	4.85	3.19%	0.83%
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
	2019-03-25	7.60	7.60	7.42	7.43	-3.00%	-0.85%	-4.54%	5,832,300	43,709,000	101%	7.49	-1.68%	7.61	-1.08%	7.67	-0.81%	7.78	-0.77%	-0.41%
汇鸿集团/600981.SH
	2019-03-25	4.99	5.35	4.96	5.17	1.37%	-0.92%	0.94%	30,577,900	159,568,000	118%	5.22	2.84%	5.15	1.36%	5.13	0.97%	5.12	0.67%	0.61%
北辰实业/601588.SH
	2019-03-25	3.49	3.51	3.42	3.43	-3.11%	-0.98%	-2.72%	27,463,600	95,129,000	70%	3.46	-1.76%	3.56	-0.97%	3.58	-0.03%	3.53	0.26%	0.29%
中国建筑/601668.SH
	2019-03-25	6.13	6.15	6.04	6.06	-3.04%	-0.62%	-2.24%	279,043,900	1,701,535,000	110%	6.10	-2.37%	6.18	-0.96%	6.22	-0.85%	6.20	0.05%	-0.15%