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
	2020-01-23	29.70	29.78	28.68	28.98	-3.75%	-0.84%	-4.31%	98,694,900	2,884,503,000	136%	29.23	-2.00%	29.46	-0.71%	29.67	-0.88%	30.29	-1.21%	-0.47%
世纪星源/000005.SZ
	2020-01-23	3.04	3.04	2.94	2.97	-2.62%	-0.54%	-4.93%	10,441,100	31,175,000	114%	2.99	-1.61%	3.03	-1.53%	3.06	-1.39%	3.12	-0.92%	-0.08%
深振业Ａ/000006.SZ
	2020-01-23	5.23	5.23	5.04	5.08	-3.42%	-0.88%	-5.33%	13,235,800	67,835,000	128%	5.13	-1.95%	5.20	-1.53%	5.25	-1.35%	5.37	-0.78%	-0.07%
全新好/000007.SZ
	2020-01-23	9.17	9.25	8.94	9.11	-0.65%	0.42%	-2.59%	2,973,900	26,978,000	76%	9.07	-1.19%	9.18	-1.40%	9.34	-0.41%	9.35	-0.31%	-0.23%
沙河股份/000014.SZ
	2020-01-23	9.36	9.46	9.06	9.12	-2.67%	-0.97%	-4.41%	2,277,600	20,974,000	146%	9.21	-1.27%	9.28	-1.00%	9.33	-1.01%	9.54	-0.79%	-0.06%
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
	2020-01-23	6.45	6.53	6.26	6.34	-3.35%	-0.67%	-7.34%	15,681,600	100,090,000	93%	6.38	-1.25%	6.49	-1.98%	6.63	-1.30%	6.84	-0.94%	-0.36%
中洲控股/000042.SZ
	2020-01-23	10.06	10.22	9.88	9.92	-2.46%	-1.46%	-4.95%	1,750,600	17,623,000	94%	10.07	-0.98%	10.17	-1.09%	10.25	-0.70%	10.44	-0.46%	-0.41%
泛海控股/000046.SZ
	2020-01-23	4.71	4.81	4.54	4.57	-4.19%	-1.85%	-6.45%	30,643,500	142,691,000	74%	4.66	-1.52%	4.72	-1.48%	4.81	-1.88%	4.89	-0.02%	0.60%
金融街/000402.SZ
	2020-01-23	7.66	7.68	7.48	7.50	-2.98%	-0.92%	-3.55%	11,052,200	83,670,000	131%	7.57	-1.15%	7.63	-0.74%	7.67	-0.67%	7.78	-0.64%	-0.36%
绿景控股/000502.SZ
	2020-01-23	7.13	7.14	6.69	7.01	-1.68%	1.61%	-1.52%	4,312,900	29,754,000	253%	6.90	-2.46%	6.97	-1.72%	7.00	-1.62%	7.12	-1.29%	-0.15%
京粮控股/000505.SZ
	2020-01-23	5.69	5.74	5.38	5.47	-3.70%	-1.23%	-7.54%	8,911,100	49,352,000	70%	5.54	-3.08%	5.77	-4.25%	5.95	-0.73%	5.92	-0.32%	0.22%
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
	2020-01-23	4.30	4.32	4.10	4.16	-3.70%	-1.07%	-3.99%	6,783,300	28,523,000	105%	4.21	-1.89%	4.29	-1.74%	4.33	-0.51%	4.33	-0.44%	-0.43%
金圆股份/000546.SZ
	2020-01-23	9.59	9.59	9.07	9.31	-3.32%	-0.10%	-7.09%	6,576,400	61,283,000	86%	9.32	-3.12%	9.62	-2.78%	9.80	-1.79%	10.02	-0.68%	-0.10%
莱茵体育/000558.SZ
	2020-01-23	3.18	3.21	3.11	3.15	-1.56%	-0.51%	-2.99%	8,375,500	26,516,000	128%	3.17	-1.00%	3.20	-1.05%	3.22	-0.59%	3.25	-0.76%	-0.16%
粤宏远Ａ/000573.SZ
	2020-01-23	3.07	3.08	2.97	3.00	-3.23%	-0.86%	-3.44%	8,153,800	24,674,000	109%	3.03	-1.53%	3.06	-0.49%	3.06	-0.65%	3.11	-0.35%	0.02%
阳光股份/000608.SZ
	2020-01-23	4.87	4.87	4.64	4.67	-2.51%	-1.29%	-5.54%	1,905,400	9,014,000	95%	4.73	-1.31%	4.81	-1.27%	4.85	-1.26%	4.94	-1.02%	-0.14%
中迪投资/000609.SZ
	2020-01-23	4.90	4.98	4.75	4.81	-2.24%	-1.31%	-3.37%	6,895,900	33,611,000	74%	4.87	-0.04%	4.92	1.07%	4.86	-0.31%	4.98	-0.82%	-0.84%
海航投资/000616.SZ
	2020-01-23	2.45	2.46	2.34	2.35	-3.69%	-1.22%	-4.04%	8,469,900	20,150,000	140%	2.38	-2.22%	2.41	-1.15%	2.43	-0.74%	2.45	-0.77%	-0.09%
高新发展/000628.SZ
	2020-01-23	9.92	10.03	9.51	9.59	-3.71%	-1.75%	-3.38%	3,580,500	34,950,000	146%	9.76	-1.94%	9.86	-0.62%	9.88	-0.48%	9.93	-0.18%	0.05%
美好置业/000667.SZ
	2020-01-23	2.71	2.72	2.67	2.70	-0.37%	0.26%	-0.04%	12,416,400	33,435,000	114%	2.69	-0.07%	2.69	0.00%	2.69	0.07%	2.70	-0.26%	-0.13%
京蓝科技/000711.SZ
	2020-01-23	4.78	4.85	4.63	4.68	-2.30%	-0.93%	-7.42%	6,782,900	32,041,000	64%	4.72	-1.19%	4.81	-1.64%	4.89	-1.47%	5.06	-2.24%	-1.03%
苏宁环球/000718.SZ
	2020-01-23	3.57	3.57	3.34	3.39	-4.78%	-1.22%	-6.66%	22,167,800	76,084,000	154%	3.43	-3.35%	3.51	-2.09%	3.55	-1.83%	3.63	-1.55%	-0.61%
财信发展/000838.SZ
	2020-01-23	3.18	3.19	3.07	3.10	-3.13%	-1.02%	-4.00%	5,210,600	16,318,000	122%	3.13	-1.79%	3.17	-1.15%	3.19	-0.93%	3.23	-0.55%	0.00%
中嘉博创/000889.SZ
	2020-01-23	9.27	9.33	8.99	9.24	-0.75%	0.98%	-2.59%	6,518,500	59,645,000	115%	9.15	-1.29%	9.24	-1.10%	9.31	-1.27%	9.49	-1.36%	-0.15%
福星股份/000926.SZ
	2020-01-23	6.20	6.21	5.99	6.03	-3.67%	-1.39%	-4.87%	13,466,900	82,353,000	191%	6.12	-2.14%	6.20	-1.59%	6.24	-1.39%	6.34	-1.08%	-0.25%
大港股份/002077.SZ
	2020-01-23	6.93	7.03	6.45	6.60	-6.12%	-1.87%	-8.28%	31,159,400	209,593,000	56%	6.73	-3.01%	6.95	-2.88%	7.11	-1.21%	7.20	0.28%	1.38%
广宇集团/002133.SZ
	2020-01-23	3.18	3.20	3.09	3.12	-3.11%	-0.79%	-4.62%	5,613,300	17,654,000	132%	3.15	-1.26%	3.18	-1.30%	3.21	-1.17%	3.27	-0.76%	-0.15%
荣盛发展/002146.SZ
	2020-01-23	9.26	9.26	8.98	9.06	-2.89%	-0.61%	-4.15%	23,024,500	209,883,000	102%	9.12	-1.89%	9.20	-0.85%	9.28	-0.79%	9.45	-0.70%	-0.27%
合肥城建/002208.SZ
	2020-01-23	6.80	6.84	6.53	6.66	-3.76%	-0.48%	-5.13%	5,794,800	38,777,000	64%	6.69	-3.16%	6.84	-2.29%	7.06	-0.56%	7.02	-0.11%	0.48%
滨江集团/002244.SZ
	2020-01-23	4.61	4.61	4.37	4.40	-4.56%	-1.74%	-5.62%	14,951,300	66,947,000	121%	4.48	-2.80%	4.55	-1.49%	4.59	-1.23%	4.66	-0.66%	-0.37%
世联行/002285.SZ
	2020-01-23	3.37	3.37	3.23	3.24	-4.42%	-1.40%	-7.43%	13,285,000	43,659,000	94%	3.29	-1.62%	3.34	-1.53%	3.39	-1.46%	3.50	-1.05%	-0.59%
南国置业/002305.SZ
	2020-01-23	2.00	2.03	1.93	1.99	-6.57%	0.35%	-6.26%	26,375,200	52,308,000	239%	1.98	-6.37%	2.03	-4.78%	2.06	-3.78%	2.12	-2.70%	-0.40%
中国国贸/600007.SH
	2020-01-23	16.15	16.27	15.58	15.71	-2.36%	-0.97%	-5.39%	2,307,100	36,600,000	160%	15.86	-1.95%	16.12	-1.56%	16.32	-1.58%	16.61	-1.04%	-0.52%
保利地产/600048.SH
	2020-01-23	15.61	15.75	15.23	15.33	-3.40%	-0.80%	-3.86%	82,177,200	1,269,877,000	107%	15.45	-1.56%	15.58	-0.80%	15.70	-0.79%	15.95	-0.65%	-0.01%
浙江广厦/600052.SH
	2020-01-23	4.90	5.15	4.85	5.05	3.70%	0.14%	-0.79%	36,657,200	184,878,000	132%	5.04	5.04%	4.96	0.88%	5.02	0.04%	5.09	-0.06%	0.36%
九鼎投资/600053.SH
	2020-01-23	27.36	27.99	25.43	26.09	-6.02%	-2.66%	-5.57%	7,338,600	196,706,000	84%	26.80	-2.82%	27.24	-0.50%	27.25	-0.36%	27.63	-1.19%	-0.54%
冠城大通/600067.SH
	2020-01-23	3.90	3.92	3.77	3.81	-3.05%	-0.83%	-4.32%	3,522,900	13,536,000	123%	3.84	-1.59%	3.89	-1.22%	3.92	-0.91%	3.98	-0.57%	-0.04%
大龙地产/600159.SH
	2020-01-23	2.50	2.50	2.39	2.42	-3.59%	-0.94%	-5.14%	2,604,900	6,364,000	88%	2.44	-1.57%	2.48	-0.92%	2.49	-0.99%	2.55	-0.55%	-0.10%
美都能源/600175.SH
	2020-01-23	1.54	1.54	1.54	1.54	-9.94%	0.00%	-21.91%	38,782,300	59,725,000	37%	1.54	-9.94%	1.75	-6.52%	1.85	-5.09%	1.97	-0.81%	0.54%
长春经开/600215.SH
	2020-01-23	8.60	9.80	8.60	9.40	4.68%	1.69%	6.23%	23,176,100	214,230,000	242%	9.24	1.94%	9.15	0.67%	9.13	0.50%	8.85	1.92%	3.30%
天津松江/600225.SH
	2020-01-23	2.53	2.57	2.38	2.42	-5.10%	-2.30%	-12.60%	14,671,900	36,346,000	129%	2.48	-3.09%	2.59	-2.82%	2.65	-3.01%	2.77	-2.23%	-0.78%
*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
	2020-01-23	5.45	5.48	5.08	5.20	-5.45%	-1.22%	-5.45%	13,043,700	68,659,000	90%	5.26	-1.96%	5.35	-1.82%	5.41	-1.15%	5.50	-1.19%	0.19%
广汇能源/600256.SH
	2020-01-23	3.33	3.33	3.22	3.25	-3.27%	-0.67%	-3.22%	31,891,800	104,345,000	140%	3.27	-1.42%	3.31	-0.96%	3.33	-0.72%	3.36	-0.59%	-0.16%
天房发展/600322.SH
	2020-01-23	2.92	2.93	2.80	2.83	-3.41%	-1.08%	-4.97%	14,271,500	40,836,000	124%	2.86	-1.99%	2.90	-1.33%	2.92	-1.18%	2.98	-0.73%	-0.11%
华发股份/600325.SH
	2020-01-23	7.40	7.45	7.22	7.28	-3.19%	-0.86%	-3.56%	32,824,600	241,042,000	130%	7.34	-1.46%	7.40	-0.87%	7.44	-0.67%	7.55	-0.55%	-0.28%
首开股份/600376.SH
	2020-01-23	7.64	7.65	7.38	7.42	-3.39%	-1.20%	-5.22%	8,542,400	64,155,000	124%	7.51	-2.00%	7.61	-1.27%	7.68	-1.15%	7.83	-0.82%	-0.27%
金地集团/600383.SH
	2020-01-23	13.46	13.46	13.00	13.17	-3.73%	-0.74%	-5.32%	27,661,700	367,021,000	106%	13.27	-2.33%	13.46	-1.25%	13.63	-1.15%	13.91	-1.50%	-0.29%
粤泰股份/600393.SH
	2020-01-23	2.85	2.88	2.80	2.83	-1.39%	-0.14%	-0.88%	21,965,100	62,242,000	74%	2.83	-0.87%	2.85	-0.28%	2.87	-0.07%	2.86	0.11%	0.20%
空港股份/600463.SH
	2020-01-23	7.10	7.12	6.74	6.85	-4.33%	-1.18%	-7.06%	2,320,000	16,082,000	111%	6.93	-3.27%	7.08	-2.17%	7.17	-1.57%	7.37	-0.71%	0.02%
栖霞建设/600533.SH
	2020-01-23	3.30	3.31	3.17	3.20	-2.74%	-1.48%	-4.68%	10,774,400	34,996,000	102%	3.25	-0.89%	3.28	-0.97%	3.30	-0.84%	3.36	-0.62%	0.01%
广汇物流/600603.SH
	2020-01-23	5.64	5.74	5.30	5.56	-2.63%	0.51%	4.33%	14,366,300	79,477,000	179%	5.53	-1.53%	5.51	1.85%	5.43	0.93%	5.33	1.25%	0.75%
绿地控股/600606.SH
	2020-01-23	6.65	6.68	6.44	6.49	-2.70%	-0.79%	-4.95%	35,215,900	230,388,000	134%	6.54	-1.93%	6.63	-1.31%	6.69	-1.17%	6.83	-1.12%	-0.20%
*ST鹏起/600614.SH
	2020-01-23	1.73	1.80	1.71	1.79	0.56%	2.17%	-5.69%	16,951,100	29,692,000	46%	1.75	3.06%	1.72	-1.82%	1.79	-2.99%	1.90	-1.40%	-0.02%
丰华股份/600615.SH
	2020-01-23	10.47	10.50	9.72	9.84	-6.82%	-2.14%	-8.84%	4,744,700	47,709,000	102%	10.06	-4.72%	10.38	-3.02%	10.58	-1.82%	10.79	-0.66%	-0.44%
*ST富控/600634.SH
	2020-01-23	1.38	1.47	1.37	1.46	1.39%	3.18%	-5.32%	11,529,800	16,319,000	127%	1.42	0.21%	1.42	-1.67%	1.45	-2.50%	1.54	-2.71%	-0.91%
新黄浦/600638.SH
	2020-01-23	6.31	6.60	6.12	6.12	-10.00%	-2.42%	-10.98%	7,309,200	45,844,000	233%	6.27	-6.79%	6.56	-5.75%	6.74	-4.01%	6.88	-3.11%	-0.38%
浦东金桥/600639.SH
	2020-01-23	13.70	13.84	13.22	13.38	-3.18%	-0.84%	-3.38%	2,339,500	31,567,000	95%	13.49	-1.63%	13.62	-0.77%	13.69	-0.78%	13.85	-0.12%	0.23%
万业企业/600641.SH
	2020-01-23	21.68	21.98	20.00	20.20	-9.09%	-3.58%	-1.15%	30,279,500	634,338,000	151%	20.95	-4.68%	21.50	-0.54%	21.22	1.15%	20.43	0.93%	0.53%
外高桥/600648.SH
	2020-01-23	17.36	17.36	16.79	16.93	-2.48%	-0.53%	-2.71%	2,920,500	49,707,000	101%	17.02	-1.09%	17.18	-0.63%	17.26	-0.44%	17.40	-0.25%	-0.03%
陆家嘴/600663.SH
	2020-01-23	13.10	13.17	12.79	12.92	-1.90%	-0.24%	-3.09%	4,154,200	53,800,000	144%	12.95	-1.58%	13.10	-1.05%	13.19	-0.86%	13.33	-0.57%	-0.14%
天地源/600665.SH
	2020-01-23	3.64	3.65	3.54	3.56	-2.73%	-0.92%	-1.14%	2,598,400	9,335,000	127%	3.59	-0.72%	3.60	-0.08%	3.61	-0.03%	3.60	-0.03%	0.01%
中华企业/600675.SH
	2020-01-23	4.78	4.82	4.54	4.56	-5.00%	-1.87%	-5.43%	5,994,100	27,856,000	107%	4.65	-3.07%	4.75	-1.33%	4.78	-0.93%	4.82	-0.35%	0.25%
珠江实业/600684.SH
	2020-01-23	3.66	3.66	3.50	3.54	-3.28%	-0.67%	-4.50%	4,524,400	16,126,000	136%	3.56	-1.82%	3.61	-1.26%	3.64	-1.09%	3.71	-0.86%	-0.33%
ST岩石/600696.SH
	2020-01-23	11.82	11.90	11.22	11.30	-4.32%	-1.38%	-7.29%	1,471,600	16,862,000	178%	11.46	-3.87%	11.73	-2.87%	11.92	-2.28%	12.19	-1.78%	-0.58%
ST爱旭/600732.SH
	2020-01-23	9.06	9.29	8.69	8.71	-4.50%	-2.78%	-2.46%	8,122,400	72,767,000	122%	8.96	-1.86%	9.13	-0.84%	9.12	-0.60%	8.93	0.41%	1.05%
苏州高新/600736.SH
	2020-01-23	5.57	5.57	5.33	5.38	-3.93%	-1.36%	-6.65%	11,298,000	61,622,000	81%	5.45	-2.01%	5.56	-1.75%	5.64	-1.88%	5.76	-0.43%	0.02%
闻泰科技/600745.SH
	2020-01-23	127.55	132.29	121.76	125.00	-4.03%	-1.63%	9.06%	22,618,000	2,874,096,000	122%	127.07	-1.79%	127.93	1.31%	124.38	2.44%	114.61	2.65%	2.12%
上实发展/600748.SH
	2020-01-23	5.68	5.68	5.32	5.37	-4.96%	-1.65%	-6.72%	15,787,600	86,194,000	146%	5.46	-2.34%	5.55	-1.60%	5.61	-1.65%	5.76	-1.25%	-0.37%
东方银星/600753.SH
	2020-01-23	14.76	15.30	14.60	14.83	0.82%	-0.92%	-3.64%	1,343,000	20,102,000	80%	14.97	1.96%	14.90	-0.41%	15.08	-0.59%	15.39	-0.98%	-0.75%
ST运盛/600767.SH
	2020-01-23	4.09	4.19	4.04	4.13	-0.24%	0.56%	-9.31%	1,878,400	7,715,000	72%	4.11	-1.13%	4.23	-2.49%	4.36	-1.63%	4.55	-1.60%	-0.74%
京能置业/600791.SH
	2020-01-23	3.67	3.71	3.48	3.49	-5.93%	-2.10%	-6.46%	5,020,500	17,900,000	194%	3.57	-3.07%	3.63	-1.92%	3.66	-1.64%	3.73	-1.40%	-0.41%
世茂股份/600823.SH
	2020-01-23	4.20	4.20	4.06	4.09	-2.85%	-1.11%	-4.46%	13,652,100	56,468,000	119%	4.14	-1.76%	4.17	-1.04%	4.20	-0.92%	4.28	-0.67%	-0.41%
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
	2020-01-23	7.52	7.55	6.88	7.07	-5.48%	-1.12%	-5.22%	6,133,300	43,853,000	63%	7.15	-4.12%	7.41	-1.72%	7.51	-1.33%	7.46	0.08%	1.74%
汇鸿集团/600981.SH
	2020-01-23	3.67	3.72	3.46	3.54	-3.54%	-1.09%	-6.92%	9,448,700	33,814,000	112%	3.58	-2.35%	3.66	-2.24%	3.72	-1.56%	3.80	-1.12%	-0.47%
北辰实业/601588.SH
	2020-01-23	3.17	3.18	3.06	3.08	-3.45%	-1.06%	-4.67%	10,680,500	33,245,000	135%	3.11	-1.77%	3.15	-1.10%	3.17	-1.12%	3.23	-0.83%	-0.15%
中国建筑/601668.SH
	2020-01-23	5.60	5.63	5.41	5.47	-3.36%	-0.78%	-5.18%	241,172,700	1,329,616,000	147%	5.51	-2.11%	5.60	-1.70%	5.66	-1.34%	5.77	-1.10%	-0.13%