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
	2021-04-22	28.82	29.08	28.64	29.02	1.29%	0.35%	1.16%	56,002,700	1,619,546,000	101%	28.92	1.62%	28.72	0.11%	28.74	0.28%	28.69	-0.09%	-0.48%
世纪星源/000005.SZ
	2021-04-22	2.30	2.31	2.29	2.30	0.00%	0.09%	0.04%	4,364,200	10,029,000	46%	2.30	0.35%	2.30	-0.82%	2.32	0.22%	2.30	-0.17%	-1.05%
深振业Ａ/000006.SZ
	2021-04-22	5.57	5.63	5.51	5.52	-0.36%	-0.90%	1.17%	10,063,400	56,052,000	114%	5.57	0.58%	5.55	0.43%	5.52	0.57%	5.46	0.35%	0.14%
全新好/000007.SZ
	2021-04-22	3.82	3.91	3.77	3.81	-0.52%	-0.37%	-2.26%	10,899,600	41,675,000	66%	3.82	-0.93%	3.92	-2.29%	3.95	0.36%	3.90	-0.54%	-0.07%
沙河股份/000014.SZ
	2021-04-22	8.26	8.32	8.17	8.25	-0.12%	-0.07%	2.21%	2,660,000	21,962,000	139%	8.26	0.24%	8.20	0.69%	8.14	0.63%	8.07	0.32%	-0.02%
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
	2021-04-22	7.74	7.78	7.59	7.61	-1.81%	-0.73%	0.54%	5,198,400	39,852,000	119%	7.67	-1.44%	7.72	0.14%	7.69	0.26%	7.57	0.16%	0.28%
大悦城/000031.SZ
	2021-04-22	3.89	3.91	3.85	3.85	-0.77%	-0.59%	-1.28%	4,176,900	16,176,000	85%	3.87	-0.03%	3.88	-0.54%	3.91	-0.08%	3.90	-0.10%	-0.06%
中洲控股/000042.SZ
	2021-04-22	8.91	8.93	8.73	8.80	-1.35%	-0.33%	-0.19%	585,800	5,172,000	57%	8.83	-1.47%	8.95	-0.07%	8.90	0.46%	8.82	0.03%	-0.03%
泛海控股/000046.SZ
	2021-04-22	2.81	2.82	2.78	2.78	-0.71%	-0.43%	-0.89%	8,568,300	23,922,000	65%	2.79	-0.39%	2.81	-0.85%	2.83	0.68%	2.81	-0.04%	0.06%
金融街/000402.SZ
	2021-04-22	6.56	6.61	6.48	6.50	-1.07%	-0.49%	-1.84%	15,973,400	104,331,000	83%	6.53	-0.29%	6.56	-0.65%	6.59	0.02%	6.62	-0.62%	-0.78%
绿景控股/000502.SZ
	2021-04-22	5.89	5.96	5.85	5.86	-0.34%	-0.58%	-2.15%	908,100	5,352,000	62%	5.89	0.29%	5.93	-0.74%	5.98	-0.40%	5.99	-0.37%	-0.49%
京粮控股/000505.SZ
	2021-04-22	7.72	7.81	7.69	7.74	0.26%	0.05%	-3.33%	6,073,700	46,989,000	41%	7.74	0.05%	7.80	-0.32%	7.81	-0.12%	8.01	-0.25%	0.02%
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
	2021-04-22	3.53	3.55	3.50	3.51	-0.57%	-0.23%	-1.82%	2,035,200	7,160,000	78%	3.52	-0.20%	3.55	-0.70%	3.58	-0.08%	3.58	-0.31%	-0.03%
金圆股份/000546.SZ
	2021-04-22	6.86	6.92	6.82	6.92	1.32%	0.67%	-0.40%	3,157,100	21,701,000	92%	6.87	-0.10%	6.92	-0.76%	6.96	-0.12%	6.95	-0.44%	-0.41%
莱茵体育/000558.SZ
	2021-04-22	3.16	3.24	3.13	3.14	-0.95%	-0.95%	1.36%	14,326,800	45,414,000	92%	3.17	0.96%	3.17	0.25%	3.15	0.61%	3.10	-0.03%	-0.03%
粤宏远Ａ/000573.SZ
	2021-04-22	2.90	2.96	2.88	2.90	1.40%	-0.38%	1.47%	7,745,100	22,548,000	100%	2.91	1.50%	2.90	-0.34%	2.91	0.59%	2.86	0.46%	0.51%
阳光股份/000608.SZ
	2021-04-22	3.63	3.70	3.59	3.61	0.56%	-0.72%	-4.42%	7,143,000	25,973,000	54%	3.64	1.17%	3.64	-1.35%	3.71	0.08%	3.78	-1.62%	-0.41%
中迪投资/000609.SZ
	2021-04-22	3.78	3.90	3.77	3.81	-0.26%	-0.57%	0.34%	2,268,700	8,693,000	60%	3.83	-0.10%	3.85	-0.36%	3.86	0.47%	3.80	-0.26%	-0.20%
海航投资/000616.SZ
	2021-04-22	2.73	2.76	2.59	2.62	-3.68%	-1.58%	-4.52%	52,668,400	140,210,000	78%	2.66	-1.63%	2.73	-2.01%	2.80	0.07%	2.74	-0.04%	1.23%
高新发展/000628.SZ
	2021-04-22	8.67	8.74	8.65	8.68	0.35%	-0.07%	-0.58%	1,008,400	8,759,000	61%	8.69	0.32%	8.71	-0.40%	8.71	0.80%	8.73	-0.58%	-0.68%
美好置业/000667.SZ
	2021-04-22	1.91	1.93	1.87	1.88	-1.57%	-1.10%	-6.98%	104,137,700	197,931,000	47%	1.90	-0.99%	1.93	-2.13%	1.97	0.00%	2.02	0.05%	0.84%
京蓝科技/000711.SZ
	2021-04-22	2.43	2.47	2.42	2.42	-0.41%	-0.58%	-3.55%	5,114,100	12,447,000	44%	2.43	-0.08%	2.47	-1.16%	2.50	-0.16%	2.51	-0.59%	-0.68%
苏宁环球/000718.SZ
	2021-04-22	5.16	5.32	4.99	5.09	-0.59%	-0.93%	6.02%	166,737,600	856,778,000	176%	5.14	0.77%	5.05	2.50%	4.96	2.25%	4.80	1.91%	1.39%
财信发展/000838.SZ
	2021-04-22	2.81	2.86	2.79	2.80	0.36%	-0.67%	1.52%	4,884,000	13,767,000	49%	2.82	0.72%	2.82	-0.81%	2.82	0.75%	2.76	0.29%	0.67%
中嘉博创/000889.SZ
	2021-04-22	6.15	6.22	6.05	6.16	0.16%	0.26%	1.60%	5,757,800	35,375,000	73%	6.14	-0.05%	6.15	-0.26%	6.15	0.82%	6.06	0.08%	-0.24%
福星股份/000926.SZ
	2021-04-22	4.75	4.80	4.73	4.74	0.00%	-0.36%	-0.08%	3,862,900	18,374,000	87%	4.76	0.32%	4.76	-0.38%	4.77	0.17%	4.74	0.08%	0.10%
*ST大港/002077.SZ
	2021-04-22	6.28	6.56	6.20	6.35	1.60%	-1.29%	5.13%	14,816,100	95,305,000	244%	6.43	4.36%	6.24	3.19%	6.16	2.70%	6.04	2.27%	0.60%
广宇集团/002133.SZ
	2021-04-22	2.95	2.97	2.94	2.96	0.34%	0.03%	0.10%	2,225,700	6,586,000	50%	2.96	0.17%	2.97	-0.50%	2.98	0.13%	2.96	0.10%	0.20%
荣盛发展/002146.SZ
	2021-04-22	6.50	6.61	6.50	6.55	0.92%	-0.08%	1.61%	12,666,600	83,033,000	93%	6.56	1.08%	6.52	0.26%	6.49	0.54%	6.45	0.00%	-0.08%
合肥城建/002208.SZ
	2021-04-22	7.40	7.47	7.31	7.34	-0.94%	-0.47%	0.49%	7,549,000	55,677,000	89%	7.38	-0.67%	7.43	0.28%	7.37	0.44%	7.30	-0.08%	-0.22%
滨江集团/002244.SZ
	2021-04-22	4.52	4.56	4.50	4.52	0.22%	-0.24%	0.69%	9,110,400	41,282,000	104%	4.53	0.87%	4.51	-0.02%	4.52	0.27%	4.49	0.18%	-0.05%
世联行/002285.SZ
	2021-04-22	6.04	6.16	5.91	5.95	-1.98%	-0.73%	8.64%	35,081,300	210,266,000	71%	5.99	0.03%	5.98	1.51%	5.84	1.60%	5.48	2.24%	2.03%
南国置业/002305.SZ
	2021-04-22	2.14	2.17	2.12	2.13	-0.47%	-0.51%	-2.07%	23,469,300	50,246,000	74%	2.14	0.00%	2.15	-1.01%	2.18	-0.05%	2.18	-0.18%	0.14%
中国国贸/600007.SH
	2021-04-22	12.36	12.54	12.33	12.52	1.29%	0.47%	1.52%	1,089,200	13,574,000	113%	12.46	0.89%	12.42	0.15%	12.43	0.33%	12.33	0.30%	0.14%
保利地产/600048.SH
	2021-04-22	14.18	14.30	14.13	14.21	0.35%	0.08%	-0.14%	41,482,500	588,949,000	89%	14.20	0.85%	14.16	-0.46%	14.26	-0.14%	14.23	0.04%	-0.02%
浙江广厦/600052.SH
	2021-04-22	3.63	3.75	3.55	3.58	-1.38%	-1.84%	4.50%	14,162,600	51,646,000	67%	3.65	-0.27%	3.67	0.11%	3.62	1.35%	3.43	0.91%	1.53%
九鼎投资/600053.SH
	2021-04-22	17.57	18.09	17.40	17.70	0.74%	0.09%	0.58%	1,847,500	32,672,000	62%	17.68	0.47%	17.87	-0.65%	17.83	0.50%	17.60	0.54%	0.90%
冠城大通/600067.SH
	2021-04-22	3.37	3.40	3.35	3.37	0.30%	0.00%	-0.27%	3,717,200	12,526,000	96%	3.37	0.18%	3.38	-0.53%	3.39	0.00%	3.38	-0.03%	-0.21%
大龙地产/600159.SH
	2021-04-22	2.43	2.46	2.42	2.44	0.41%	0.04%	-0.29%	2,444,400	5,963,000	56%	2.44	0.08%	2.45	-0.73%	2.47	0.20%	2.45	0.04%	0.18%
退市美都/600175.SH
	2020-08-07	0.20	0.21	0.19	0.21	5.00%	3.45%	8.81%	95,570,700	19,379,000	211%	0.20	-0.49%	0.20	0.50%	0.20	2.55%	0.19	1.58%	-0.15%
*ST经开/600215.SH
	2021-04-22	6.73	6.79	6.64	6.65	-1.19%	-0.67%	-1.51%	1,790,600	11,988,000	57%	6.70	-1.41%	6.82	-1.70%	6.89	-0.02%	6.75	0.46%	0.90%
*ST松江/600225.SH
	2021-04-22	1.81	1.81	1.79	1.81	5.23%	0.06%	4.75%	5,424,100	9,812,000	167%	1.81	7.74%	1.73	3.60%	1.71	1.49%	1.73	0.58%	-0.61%
*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%
万通发展/600246.SH
	2021-04-22	7.72	7.80	7.62	7.76	0.52%	0.69%	1.45%	10,987,500	84,684,000	76%	7.71	-0.81%	7.78	-0.55%	7.83	-0.26%	7.65	0.38%	1.38%
广汇能源/600256.SH
	2021-04-22	3.11	3.22	3.10	3.17	2.92%	0.06%	2.29%	89,329,200	282,954,000	167%	3.17	2.76%	3.14	0.77%	3.13	0.77%	3.10	0.68%	0.16%
天房发展/600322.SH
	2021-04-22	2.07	2.08	2.04	2.07	0.49%	0.39%	-1.15%	6,319,400	13,029,000	66%	2.06	-0.87%	2.09	-1.23%	2.11	-0.24%	2.09	0.05%	0.36%
华发股份/600325.SH
	2021-04-22	6.53	6.59	6.43	6.45	-1.38%	-0.91%	1.51%	20,336,200	132,360,000	99%	6.51	-0.20%	6.49	0.54%	6.45	0.66%	6.35	0.41%	0.32%
首开股份/600376.SH
	2021-04-22	6.33	6.35	6.17	6.19	-1.90%	-0.43%	1.31%	10,180,900	63,295,000	87%	6.22	-1.36%	6.23	0.47%	6.18	0.33%	6.11	0.35%	0.51%
金地集团/600383.SH
	2021-04-22	12.11	12.27	12.09	12.16	0.58%	0.00%	2.32%	10,163,900	123,590,000	52%	12.16	0.74%	12.13	0.12%	12.04	0.68%	11.88	0.01%	-0.16%
粤泰股份/600393.SH
	2021-04-22	2.09	2.20	2.06	2.16	1.89%	1.79%	-3.53%	176,032,800	373,620,000	95%	2.12	-0.61%	2.12	-4.85%	2.25	-2.30%	2.24	-0.27%	2.53%
空港股份/600463.SH
	2021-04-22	6.49	6.52	6.42	6.48	0.00%	0.28%	-0.22%	903,000	5,835,000	57%	6.46	0.40%	6.47	0.08%	6.46	-0.02%	6.49	-0.02%	0.34%
栖霞建设/600533.SH
	2021-04-22	3.07	3.09	3.07	3.07	0.33%	-0.26%	0.26%	3,834,000	11,800,000	78%	3.08	0.85%	3.07	-0.26%	3.08	0.26%	3.06	0.03%	0.05%
广汇物流/600603.SH
	2021-04-22	4.82	4.87	4.81	4.84	0.41%	-0.02%	1.13%	4,404,900	21,322,000	93%	4.84	0.81%	4.82	0.21%	4.82	0.33%	4.79	0.08%	0.08%
绿地控股/600606.SH
	2021-04-22	5.59	5.68	5.58	5.59	-0.18%	-0.48%	0.11%	20,349,000	114,294,000	91%	5.62	0.20%	5.64	0.05%	5.62	0.21%	5.58	0.05%	0.01%
*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
	2021-04-22	6.36	6.41	6.29	6.29	-0.94%	-0.46%	1.55%	2,054,900	12,984,000	139%	6.32	0.21%	6.31	0.33%	6.28	0.46%	6.19	0.26%	-0.39%
*ST富控/600634.SH
	2020-11-24	0.76	0.82	0.76	0.82	5.13%	1.11%	-3.98%	20,572,000	16,675,000	166%	0.81	3.31%	0.80	-2.79%	0.83	-0.83%	0.85	-2.29%	-1.26%
新黄浦/600638.SH
	2021-04-22	5.90	5.94	5.86	5.89	0.34%	-0.10%	0.93%	1,569,800	9,255,000	88%	5.90	-0.03%	5.92	-0.27%	5.92	0.22%	5.84	0.29%	0.22%
浦东金桥/600639.SH
	2021-04-22	12.60	12.94	12.43	12.51	-2.72%	-1.24%	0.10%	4,893,200	61,982,000	137%	12.67	-0.92%	12.72	0.38%	12.64	0.50%	12.50	0.47%	0.32%
万业企业/600641.SH
	2021-04-22	13.50	13.75	13.45	13.51	0.07%	-0.55%	1.88%	3,462,600	47,039,000	89%	13.59	0.48%	13.57	0.24%	13.45	1.13%	13.26	-0.05%	-0.14%
外高桥/600648.SH
	2021-04-22	14.43	14.75	14.10	14.18	-1.53%	-1.70%	-0.18%	10,139,600	146,264,000	251%	14.43	0.70%	14.36	0.62%	14.32	0.61%	14.21	0.60%	0.06%
陆家嘴/600663.SH
	2021-04-22	11.31	11.45	11.16	11.19	-1.06%	-0.89%	0.04%	4,168,000	47,061,000	125%	11.29	-0.23%	11.27	0.19%	11.25	0.33%	11.19	0.11%	0.18%
天地源/600665.SH
	2021-04-22	3.10	3.11	3.08	3.09	0.00%	-0.10%	-0.45%	2,983,900	9,229,000	93%	3.09	0.00%	3.10	-0.51%	3.12	0.03%	3.10	0.00%	0.11%
中华企业/600675.SH
	2021-04-22	3.38	3.41	3.36	3.36	-0.59%	-0.62%	-0.77%	5,264,600	17,800,000	81%	3.38	0.39%	3.38	-0.44%	3.40	0.18%	3.39	-0.06%	-0.02%
珠江股份/600684.SH
	2021-04-22	3.01	3.08	3.01	3.07	1.99%	0.69%	3.79%	5,606,300	17,096,000	87%	3.05	1.80%	3.03	0.70%	3.01	0.77%	2.96	0.41%	0.38%
ST岩石/600696.SH
	2021-04-22	21.02	21.02	21.02	21.02	5.00%	0.06%	15.94%	138,000	2,899,000	15%	21.01	5.04%	19.36	3.01%	18.64	1.12%	18.13	0.27%	0.36%
爱旭股份/600732.SH
	2021-04-22	11.43	11.78	11.43	11.67	2.91%	0.02%	3.98%	10,223,400	119,285,000	113%	11.67	2.50%	11.55	1.02%	11.40	1.52%	11.22	0.02%	-0.81%
苏州高新/600736.SH
	2021-04-22	4.50	4.55	4.48	4.50	0.00%	-0.22%	0.20%	2,448,000	11,040,000	85%	4.51	0.02%	4.52	-0.33%	4.52	0.20%	4.49	0.00%	-0.10%
闻泰科技/600745.SH
	2021-04-22	96.01	98.18	95.63	96.90	1.17%	-0.06%	-0.03%	7,883,000	764,331,000	111%	96.96	1.05%	96.74	-0.36%	96.89	0.30%	96.93	-0.32%	-0.37%
上实发展/600748.SH
	2021-04-22	4.84	4.88	4.79	4.79	-1.03%	-0.91%	0.55%	4,871,300	23,549,000	114%	4.83	0.35%	4.82	0.06%	4.81	0.40%	4.76	0.23%	-0.01%
东方银星/600753.SH
	2021-04-22	23.58	24.17	22.40	23.75	3.67%	1.40%	0.11%	4,316,400	101,094,000	107%	23.42	1.00%	23.62	-1.34%	24.01	-0.48%	23.72	0.96%	0.32%
ST运盛/600767.SH
	2021-04-22	3.55	3.61	3.53	3.61	1.69%	1.04%	-6.11%	3,673,700	13,127,000	58%	3.57	0.25%	3.62	-2.69%	3.76	-0.95%	3.85	-0.39%	0.57%
京能置业/600791.SH
	2021-04-22	3.77	4.04	3.75	3.85	2.39%	-1.13%	-0.54%	12,589,900	49,023,000	97%	3.89	2.04%	3.94	-0.56%	3.94	0.33%	3.87	0.60%	1.02%
世茂股份/600823.SH
	2021-04-22	4.29	4.32	4.25	4.27	-0.23%	-0.28%	-0.81%	8,248,600	35,317,000	91%	4.28	-0.42%	4.31	-0.62%	4.33	-0.05%	4.31	-0.09%	-0.20%
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%
*ST中房/600890.SH
	2021-04-22	3.03	3.11	2.94	3.10	0.65%	2.45%	2.62%	8,612,300	26,065,000	73%	3.03	-4.00%	3.14	-0.60%	3.11	0.48%	3.02	0.00%	-1.88%
汇鸿集团/600981.SH
	2021-04-22	3.13	3.15	3.07	3.08	-1.60%	-0.87%	1.62%	13,378,500	41,561,000	98%	3.11	0.13%	3.08	0.59%	3.08	0.62%	3.03	0.43%	0.47%
北辰实业/601588.SH
	2021-04-22	2.33	2.35	2.31	2.32	-0.43%	-0.51%	-1.94%	11,673,000	27,223,000	98%	2.33	-0.51%	2.35	-0.68%	2.37	-0.30%	2.37	-0.17%	0.12%
中国建筑/601668.SH
	2021-04-22	5.17	5.19	5.12	5.14	-0.58%	-0.23%	-1.27%	117,664,000	606,229,000	79%	5.15	-0.77%	5.20	-1.09%	5.23	-0.12%	5.21	0.00%	0.06%