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
	2019-01-21	25.71	25.95	25.40	25.65	-0.43%	-0.07%	1.56%	25,550,000	655,821,000	95%	25.67	0.56%	25.47	0.43%	25.28	0.39%	25.26	0.16%	0.46%
世纪星源/000005.SZ
	2019-01-21	3.00	3.03	2.96	2.97	0.34%	-0.87%	-4.01%	8,248,800	24,710,000	32%	3.00	0.91%	2.98	-0.40%	3.04	-2.76%	3.09	0.29%	1.13%
深振业Ａ/000006.SZ
	2019-01-21	5.38	5.43	5.33	5.35	-0.37%	-0.43%	0.13%	11,975,200	64,348,000	133%	5.37	0.88%	5.34	0.09%	5.34	0.23%	5.34	0.09%	0.18%
全新好/000007.SZ
	2019-01-21	6.77	6.99	6.72	6.91	4.22%	0.66%	-6.80%	16,413,900	112,677,000	104%	6.87	2.36%	6.83	-0.87%	6.93	-1.20%	7.41	-1.67%	-1.12%
沙河股份/000014.SZ
	2019-01-21	9.64	9.73	9.64	9.72	0.31%	0.20%	-0.65%	2,912,300	28,252,000	62%	9.70	0.40%	9.71	-0.66%	9.82	-0.05%	9.78	-0.24%	0.18%
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
	2019-01-21	5.04	5.07	5.00	5.01	0.00%	-0.50%	-0.10%	6,672,700	33,599,000	106%	5.04	1.00%	5.00	0.06%	5.01	0.14%	5.02	0.00%	0.11%
中洲控股/000042.SZ
	2019-01-21	11.53	11.53	11.35	11.38	-0.52%	-0.35%	-0.20%	559,300	6,387,000	67%	11.42	-0.07%	11.42	-0.67%	11.46	0.29%	11.40	0.04%	0.11%
泛海控股/000046.SZ
	2019-01-21	5.08	5.17	4.99	5.02	0.40%	-0.91%	0.78%	5,092,300	25,799,000	148%	5.07	1.46%	5.04	0.22%	5.02	0.62%	4.98	0.48%	0.50%
金融街/000402.SZ
	2019-01-21	6.83	6.90	6.81	6.84	0.15%	-0.25%	0.90%	4,426,200	30,352,000	77%	6.86	0.84%	6.81	0.46%	6.79	0.19%	6.78	0.43%	0.44%
绿景控股/000502.SZ
	2019-01-21	7.21	7.46	7.21	7.39	1.23%	-0.08%	-1.32%	764,600	5,655,000	77%	7.40	1.62%	7.32	-0.25%	7.37	-0.23%	7.49	-0.56%	-0.12%
京粮控股/000505.SZ
	2019-01-21	5.80	5.87	5.72	5.86	1.56%	0.55%	0.53%	3,170,800	18,481,000	87%	5.83	1.29%	5.78	-0.12%	5.81	0.10%	5.83	0.00%	0.23%
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
	2019-01-21	3.86	3.90	3.83	3.89	1.04%	0.15%	0.73%	1,614,200	6,270,000	92%	3.88	1.15%	3.86	-0.21%	3.87	0.10%	3.86	0.10%	0.28%
金圆股份/000546.SZ
	2019-01-21	8.99	9.08	8.92	9.01	0.11%	0.12%	0.48%	1,148,100	10,332,000	88%	9.00	0.53%	8.99	-0.14%	9.00	0.07%	8.97	0.37%	0.32%
莱茵体育/000558.SZ
	2019-01-21	3.00	3.02	2.98	3.01	0.00%	0.20%	-0.43%	5,546,000	16,658,000	64%	3.00	-0.46%	3.00	-0.27%	3.03	0.00%	3.02	-0.03%	-0.04%
粤宏远Ａ/000573.SZ
	2019-01-21	3.27	3.30	3.21	3.21	-1.23%	-0.74%	0.34%	1,919,600	6,208,000	85%	3.23	0.40%	3.22	0.28%	3.21	-0.19%	3.20	0.25%	0.43%
阳光股份/000608.SZ
	2019-01-21	5.21	5.44	5.21	5.44	4.21%	0.95%	1.08%	2,609,900	14,064,000	148%	5.39	0.99%	5.37	0.02%	5.39	-0.09%	5.38	0.02%	0.67%
中迪投资/000609.SZ
	2019-01-21	5.13	5.17	5.09	5.14	0.59%	0.29%	-2.61%	3,234,200	16,576,000	42%	5.13	-0.25%	5.16	-2.05%	5.26	-0.27%	5.28	-0.06%	-0.32%
海航投资/000616.SZ
	2019-01-21	2.66	2.68	2.65	2.66	0.00%	-0.15%	0.83%	10,577,400	28,181,000	66%	2.66	0.11%	2.66	0.23%	2.66	-0.26%	2.64	0.46%	0.71%
高新发展/000628.SZ
	2019-01-21	10.19	10.20	10.01	10.07	-0.59%	-0.10%	0.53%	3,092,100	31,168,000	80%	10.08	-0.38%	10.13	0.26%	10.07	0.19%	10.02	0.20%	0.06%
美好置业/000667.SZ
	2019-01-21	2.46	2.47	2.45	2.47	0.41%	0.49%	-0.80%	11,414,000	28,061,000	74%	2.46	0.33%	2.45	-0.20%	2.46	-0.45%	2.49	-0.16%	0.00%
京蓝科技/000711.SZ
	2019-01-21	5.82	5.90	5.70	5.83	0.17%	0.22%	-1.70%	8,424,500	49,004,000	76%	5.82	0.35%	5.83	-1.35%	5.88	0.03%	5.93	-0.59%	-0.12%
苏宁环球/000718.SZ
	2019-01-21	3.12	3.16	3.12	3.14	0.32%	-0.16%	-0.98%	8,211,700	25,826,000	99%	3.15	0.26%	3.15	-0.38%	3.16	-0.13%	3.17	-0.22%	-0.01%
财信发展/000838.SZ
	2019-01-21	3.05	3.08	3.05	3.07	0.66%	0.00%	-0.07%	2,534,800	7,782,000	78%	3.07	0.82%	3.06	0.00%	3.06	-0.20%	3.07	0.16%	0.32%
茂业通信/000889.SZ
	2019-01-21	10.20	10.45	10.17	10.38	1.76%	0.62%	0.30%	1,175,800	12,129,000	135%	10.32	1.40%	10.26	-0.05%	10.30	-0.59%	10.35	0.04%	0.05%
福星股份/000926.SZ
	2019-01-21	6.44	6.49	6.36	6.39	-0.62%	-0.58%	0.46%	7,210,200	46,337,000	115%	6.43	0.25%	6.41	0.17%	6.40	0.19%	6.36	0.30%	0.33%
大港股份/002077.SZ
	2019-01-21	4.08	4.12	4.04	4.07	0.00%	0.10%	-0.42%	7,057,200	28,696,000	76%	4.07	0.05%	4.06	-0.12%	4.07	-0.17%	4.09	0.20%	0.41%
广宇集团/002133.SZ
	2019-01-21	3.66	3.69	3.64	3.65	0.00%	-0.46%	0.22%	3,508,900	12,866,000	102%	3.67	1.05%	3.64	0.00%	3.65	0.11%	3.64	0.25%	0.35%
荣盛发展/002146.SZ
	2019-01-21	8.45	8.58	8.24	8.35	-0.95%	-0.41%	1.53%	23,965,100	200,934,000	117%	8.38	-0.12%	8.39	-0.13%	8.38	0.31%	8.22	0.66%	0.28%
合肥城建/002208.SZ
	2019-01-21	10.14	10.22	10.03	10.07	-0.49%	-0.39%	-0.53%	4,819,300	48,719,000	67%	10.11	-0.35%	10.28	0.04%	10.21	0.28%	10.12	0.03%	0.46%
滨江集团/002244.SZ
	2019-01-21	3.84	3.88	3.83	3.84	0.00%	-0.23%	0.18%	8,737,900	33,628,000	152%	3.85	0.42%	3.85	0.16%	3.84	0.18%	3.83	0.05%	-0.08%
世联行/002285.SZ
	2019-01-21	4.92	5.05	4.88	4.97	1.02%	-0.08%	1.43%	8,826,900	43,907,000	114%	4.97	1.43%	4.93	-0.12%	4.93	0.57%	4.90	0.16%	-0.34%
南国置业/002305.SZ
	2019-01-21	3.09	3.12	3.03	3.07	0.66%	-0.10%	-0.81%	27,358,800	84,063,000	56%	3.07	-0.65%	3.14	-3.56%	3.20	0.85%	3.10	0.42%	0.98%
中国国贸/600007.SH
	2019-01-21	13.47	13.54	13.42	13.45	-0.15%	-0.20%	0.55%	438,000	5,903,000	61%	13.48	0.46%	13.43	-0.03%	13.43	0.09%	13.38	0.02%	0.24%
保利地产/600048.SH
	2019-01-21	12.06	12.23	11.85	12.04	-0.25%	-0.02%	1.49%	57,815,900	696,218,000	102%	12.04	0.58%	11.96	0.97%	11.77	0.43%	11.86	-0.15%	-0.02%
浙江广厦/600052.SH
	2019-01-21	3.01	3.06	3.01	3.03	1.00%	-0.20%	-0.13%	2,087,300	6,337,000	67%	3.04	1.03%	3.02	-0.13%	3.03	0.03%	3.03	0.07%	0.26%
九鼎投资/600053.SH
	2019-01-21	22.36	22.64	22.11	22.33	-1.41%	-0.04%	-4.87%	4,654,200	103,967,000	47%	22.34	-1.85%	23.14	-0.76%	23.07	-0.82%	23.47	-0.43%	-0.04%
冠城大通/600067.SH
	2019-01-21	3.85	3.89	3.82	3.85	0.52%	-0.31%	1.10%	2,801,100	10,819,000	79%	3.86	0.68%	3.85	-0.77%	3.86	0.36%	3.81	0.42%	0.24%
大龙地产/600159.SH
	2019-01-21	2.59	2.60	2.57	2.58	0.00%	-0.23%	0.04%	1,989,900	5,146,000	65%	2.59	0.23%	2.58	-0.88%	2.60	0.08%	2.58	0.23%	0.52%
美都能源/600175.SH
	2019-01-21	2.63	2.63	2.45	2.55	-5.20%	0.35%	1.07%	231,061,200	587,156,000	206%	2.54	-6.96%	2.63	-0.15%	2.59	0.39%	2.52	0.76%	1.42%
长春经开/600215.SH
	2019-01-21	7.61	7.69	7.54	7.69	0.52%	0.80%	4.05%	2,472,300	18,862,000	93%	7.63	0.78%	7.59	0.86%	7.49	0.70%	7.39	0.59%	0.83%
天津松江/600225.SH
	2019-01-21	3.05	3.08	3.04	3.06	0.00%	0.00%	-4.38%	8,677,800	26,555,000	50%	3.06	1.19%	3.08	-2.47%	3.16	-0.63%	3.20	-0.50%	-1.25%
华业资本/600240.SH
	2019-01-21	2.81	2.84	2.76	2.78	0.00%	-0.50%	0.91%	41,770,500	116,702,000	71%	2.79	-0.07%	2.80	0.47%	2.78	0.33%	2.76	0.22%	0.24%
万通地产/600246.SH
	2019-01-21	3.53	3.53	3.49	3.49	-0.29%	-0.48%	0.29%	1,093,900	3,836,000	60%	3.51	0.17%	3.50	0.11%	3.50	0.11%	3.48	-0.57%	0.17%
广汇能源/600256.SH
	2019-01-21	3.81	3.88	3.80	3.85	1.32%	0.00%	-0.13%	35,625,200	137,174,000	110%	3.85	1.58%	3.81	0.11%	3.82	-0.10%	3.86	0.08%	0.24%
天房发展/600322.SH
	2019-01-21	3.28	3.30	3.26	3.27	0.00%	-0.34%	-1.36%	4,101,300	13,455,000	61%	3.28	0.37%	3.29	-1.94%	3.34	-0.03%	3.32	0.06%	0.15%
华发股份/600325.SH
	2019-01-21	6.48	6.57	6.41	6.45	-0.46%	-0.49%	0.75%	12,899,700	83,616,000	92%	6.48	0.28%	6.47	-0.03%	6.46	0.28%	6.40	0.30%	0.24%
首开股份/600376.SH
	2019-01-21	7.31	7.38	7.21	7.24	-0.41%	-0.49%	-1.91%	7,552,700	54,950,000	89%	7.28	0.29%	7.29	-0.70%	7.36	-0.70%	7.38	-0.07%	0.26%
金地集团/600383.SH
	2019-01-21	10.20	10.30	9.88	9.96	-2.45%	-0.90%	-0.93%	22,924,700	230,397,000	154%	10.05	-1.03%	10.11	-0.22%	10.08	-0.05%	10.05	0.12%	0.55%
粤泰股份/600393.SH
	2019-01-21	2.33	2.34	2.28	2.31	-1.28%	-0.09%	0.48%	27,083,500	62,628,000	94%	2.31	-0.82%	2.31	0.35%	2.30	0.04%	2.30	0.26%	0.45%
空港股份/600463.SH
	2019-01-21	7.36	7.36	7.20	7.23	0.00%	-0.29%	-6.99%	2,576,300	18,680,000	36%	7.25	-0.69%	7.43	-2.49%	7.59	-0.73%	7.77	-0.86%	0.06%
栖霞建设/600533.SH
	2019-01-21	3.17	3.23	3.16	3.18	0.63%	-0.31%	0.60%	4,859,000	15,502,000	103%	3.19	1.01%	3.17	0.03%	3.17	0.19%	3.16	0.22%	0.44%
广汇物流/600603.SH
	2019-01-21	4.21	4.28	4.17	4.23	0.48%	0.00%	0.09%	3,825,400	16,182,000	88%	4.23	0.98%	4.20	-0.31%	4.22	0.12%	4.23	0.05%	0.09%
绿地控股/600606.SH
	2019-01-21	6.31	6.41	6.27	6.32	0.16%	-0.36%	0.99%	24,680,000	156,550,000	132%	6.34	0.73%	6.30	0.51%	6.28	0.37%	6.26	0.24%	0.24%
鹏起科技/600614.SH
	2019-01-21	5.75	6.10	5.60	5.72	-6.23%	-1.14%	-5.28%	115,321,100	667,204,000	65%	5.79	-8.10%	6.25	-3.19%	6.30	1.08%	6.04	-0.28%	5.26%
丰华股份/600615.SH
	2019-01-21	10.39	10.39	10.07	10.31	-0.77%	0.09%	-1.51%	810,500	8,349,000	87%	10.30	-0.42%	10.35	-0.79%	10.39	-0.47%	10.47	-0.37%	0.22%
*ST富控/600634.SH
	2019-01-18	2.91	3.02	2.91	2.95	1.37%	-0.34%	2.50%	6,758,200	20,007,000	71%	2.96	2.14%	2.88	0.21%	2.92	0.14%	2.88	0.81%	0.31%
新黄浦/600638.SH
	2019-01-21	8.77	8.88	8.76	8.82	1.38%	-0.03%	-0.82%	1,063,000	9,379,000	77%	8.82	0.88%	8.80	-0.18%	8.83	-0.18%	8.89	-0.17%	0.17%
浦东金桥/600639.SH
	2019-01-21	11.92	12.00	11.84	11.90	-0.58%	-0.09%	0.99%	2,138,500	25,471,000	99%	11.91	0.03%	11.89	0.05%	11.87	0.33%	11.78	0.20%	0.26%
万业企业/600641.SH
	2019-01-21	9.84	9.96	9.77	9.82	0.00%	-0.37%	2.13%	3,601,700	35,497,000	106%	9.86	0.70%	9.83	0.61%	9.76	0.62%	9.62	0.54%	0.53%
外高桥/600648.SH
	2019-01-21	14.10	14.15	14.05	14.10	0.00%	0.04%	-0.14%	1,740,600	24,532,000	85%	14.09	0.26%	14.08	-0.04%	14.08	0.08%	14.12	-0.08%	0.25%
陆家嘴/600663.SH
	2019-01-21	13.48	13.66	13.41	13.55	-0.22%	0.08%	2.00%	3,733,100	50,542,000	129%	13.54	0.57%	13.43	0.63%	13.34	0.53%	13.28	0.33%	0.19%
天地源/600665.SH
	2019-01-21	3.70	3.78	3.70	3.74	1.08%	0.05%	1.36%	2,771,600	10,360,000	137%	3.74	0.86%	3.72	0.41%	3.71	0.32%	3.69	0.41%	0.50%
中华企业/600675.SH
	2019-01-21	5.32	5.34	5.25	5.29	0.76%	0.04%	-1.60%	1,743,800	9,221,000	71%	5.29	0.84%	5.27	-0.11%	5.29	-0.25%	5.38	-0.57%	-0.39%
珠江实业/600684.SH
	2019-01-21	4.09	4.13	4.06	4.08	-0.73%	-0.32%	0.15%	9,796,900	40,099,000	74%	4.09	-0.07%	4.09	-0.75%	4.10	0.42%	4.07	0.17%	-0.62%
ST岩石/600696.SH
	2019-01-21	5.57	5.76	5.53	5.73	2.32%	0.79%	3.56%	1,601,300	9,103,000	47%	5.69	1.12%	5.61	1.06%	5.51	-0.38%	5.53	0.44%	1.21%
ST新梅/600732.SH
	2019-01-21	5.45	5.47	5.21	5.25	-3.67%	-0.85%	-4.49%	7,082,100	37,500,000	81%	5.30	-2.77%	5.36	-0.98%	5.37	0.04%	5.50	0.42%	1.96%
苏州高新/600736.SH
	2019-01-21	5.62	5.69	5.58	5.64	-0.53%	0.09%	0.77%	8,199,800	46,208,000	51%	5.64	-0.39%	5.72	-0.23%	5.70	0.12%	5.60	0.36%	0.51%
闻泰科技/600745.SH
	2019-01-21	19.16	20.16	19.16	19.79	2.54%	-0.30%	-2.09%	5,808,600	115,298,000	127%	19.85	2.02%	19.64	0.20%	19.68	0.01%	20.21	-0.65%	-0.60%
上实发展/600748.SH
	2019-01-21	5.08	5.15	5.08	5.09	0.00%	-0.41%	-2.60%	3,708,600	18,955,000	58%	5.11	0.12%	5.11	-0.31%	5.14	-0.50%	5.23	-0.10%	-0.26%
东方银星/600753.SH
	2019-01-21	15.47	15.94	15.47	15.84	1.28%	1.12%	-1.42%	1,215,800	19,046,000	58%	15.67	-4.23%	16.23	-0.58%	16.24	-0.56%	16.07	0.24%	0.74%
ST运盛/600767.SH
	2019-01-21	4.49	4.58	4.44	4.58	2.23%	1.06%	-1.76%	782,200	3,545,000	69%	4.53	1.39%	4.51	-0.38%	4.54	-0.46%	4.66	-0.83%	-0.49%
京能置业/600791.SH
	2019-01-21	4.00	4.05	3.98	3.99	-0.50%	-0.62%	-0.77%	3,297,200	13,238,000	62%	4.02	0.63%	4.01	-1.38%	4.05	0.10%	4.02	0.20%	0.47%
世茂股份/600823.SH
	2019-01-21	3.90	3.92	3.88	3.88	-0.51%	-0.49%	0.13%	6,741,600	26,288,000	123%	3.90	0.31%	3.89	0.16%	3.88	0.18%	3.88	0.16%	0.25%
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
	2019-01-21	8.24	8.24	8.03	8.04	-1.11%	-0.70%	-2.25%	1,385,400	11,218,000	131%	8.10	-0.19%	8.11	-0.47%	8.15	-0.20%	8.23	-0.40%	-0.11%
汇鸿集团/600981.SH
	2019-01-21	3.95	4.03	3.95	3.98	0.00%	-0.15%	-0.35%	6,236,300	24,858,000	82%	3.99	0.61%	3.99	-0.92%	4.02	0.00%	3.99	0.03%	0.32%
北辰实业/601588.SH
	2019-01-21	2.90	2.91	2.88	2.89	-0.34%	-0.17%	-0.34%	8,029,800	23,243,000	88%	2.90	0.21%	2.89	-0.04%	2.89	-0.10%	2.90	0.17%	0.63%
中国建筑/601668.SH
	2019-01-21	5.97	6.01	5.93	5.97	-0.17%	0.05%	3.00%	85,308,500	509,078,000	119%	5.97	0.98%	5.89	0.84%	5.85	0.74%	5.80	0.43%	0.22%