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
	2019-07-18	29.97	30.30	29.84	30.09	-0.13%	0.09%	1.72%	26,407,600	793,897,000	83%	30.06	-0.13%	30.08	0.62%	29.87	0.38%	29.58	-0.03%	0.34%
世纪星源/000005.SZ
	2019-07-18	3.03	3.03	3.00	3.00	-1.64%	-0.27%	-5.96%	6,398,000	19,247,000	30%	3.01	-1.18%	3.04	-0.36%	3.03	0.13%	3.19	-0.56%	0.17%
深振业Ａ/000006.SZ
	2019-07-18	5.43	5.43	5.34	5.35	-1.83%	-0.32%	-1.60%	3,542,100	19,010,000	81%	5.37	-1.45%	5.41	0.15%	5.40	-0.13%	5.44	-0.86%	-0.23%
全新好/000007.SZ
	2019-07-18	6.60	6.69	6.53	6.63	0.45%	0.26%	2.08%	2,211,100	14,621,000	87%	6.61	0.03%	6.57	1.19%	6.49	0.84%	6.50	-0.61%	-0.73%
沙河股份/000014.SZ
	2019-07-18	9.60	9.60	9.48	9.48	-1.76%	-0.38%	-2.02%	1,384,200	13,172,000	67%	9.52	-1.37%	9.59	-0.03%	9.57	-0.07%	9.68	-1.48%	-0.23%
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
	2019-07-18	6.68	6.90	6.63	6.78	1.35%	-0.15%	4.40%	23,620,300	160,378,000	203%	6.79	2.75%	6.65	2.26%	6.56	1.99%	6.49	0.57%	-0.11%
中洲控股/000042.SZ
	2019-07-18	9.62	9.62	9.45	9.50	-1.66%	-0.12%	-2.44%	869,900	8,274,000	85%	9.51	-1.42%	9.60	-0.08%	9.60	-0.29%	9.74	-1.23%	-0.41%
泛海控股/000046.SZ
	2019-07-18	5.37	5.42	5.31	5.36	-0.37%	-0.04%	0.81%	5,011,900	26,876,000	52%	5.36	-1.29%	5.40	0.37%	5.35	0.66%	5.32	-1.34%	-0.91%
金融街/000402.SZ
	2019-07-18	7.81	7.81	7.68	7.69	-1.91%	-0.32%	-2.46%	4,543,300	35,051,000	81%	7.72	-1.75%	7.81	-0.55%	7.84	-0.32%	7.88	-0.62%	0.11%
绿景控股/000502.SZ
	2019-07-18	7.51	7.52	7.32	7.35	-2.39%	-0.69%	-2.29%	711,700	5,267,000	73%	7.40	-1.58%	7.47	0.00%	7.47	-0.25%	7.52	-0.82%	-0.69%
京粮控股/000505.SZ
	2019-07-12	6.24	6.29	6.20	6.26	0.81%	0.08%	-4.86%	3,730,500	23,334,000	38%	6.26	-0.32%	6.29	-0.71%	6.37	-1.16%	6.58	-0.09%	-0.41%
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
	2019-07-18	4.64	4.64	4.50	4.51	-4.04%	-0.77%	-5.57%	7,459,000	33,901,000	63%	4.55	-3.26%	4.64	-0.13%	4.62	-0.39%	4.78	-3.50%	-0.57%
金圆股份/000546.SZ
	2019-07-18	9.30	9.34	9.18	9.18	-2.13%	-0.49%	-4.26%	1,304,500	12,034,000	63%	9.23	-0.58%	9.27	-0.53%	9.30	-0.58%	9.59	-1.22%	-0.02%
莱茵体育/000558.SZ
	2019-07-18	3.52	3.53	3.46	3.47	-1.98%	-0.23%	-2.17%	4,248,500	14,776,000	81%	3.48	-1.61%	3.51	0.06%	3.50	-0.26%	3.55	-0.39%	-0.55%
粤宏远Ａ/000573.SZ
	2019-07-18	3.32	3.32	3.26	3.27	-0.91%	-0.43%	-0.18%	2,636,000	8,656,000	64%	3.28	-0.52%	3.29	0.31%	3.28	0.28%	3.28	-0.70%	-0.32%
阳光股份/000608.SZ
	2019-07-18	5.63	5.65	5.56	5.57	-1.07%	-0.43%	-0.55%	1,003,400	5,613,000	31%	5.59	-0.09%	5.59	0.05%	5.62	-0.60%	5.60	0.07%	0.03%
中迪投资/000609.SZ
	2019-07-18	5.13	5.13	4.92	4.97	-2.36%	-0.16%	-3.38%	3,035,100	15,110,000	110%	4.98	-2.70%	5.08	-0.94%	5.10	-0.64%	5.14	-1.15%	-0.56%
海航投资/000616.SZ
	2019-07-18	2.92	2.94	2.87	2.88	-2.04%	-0.55%	-3.06%	5,150,600	14,915,000	91%	2.90	-1.46%	2.92	-0.27%	2.91	-0.31%	2.97	-0.50%	-0.24%
高新发展/000628.SZ
	2019-07-18	10.09	10.12	9.90	9.92	-1.59%	-0.62%	-1.86%	1,515,900	15,132,000	88%	9.98	-1.11%	10.05	-0.35%	10.06	0.00%	10.11	-0.36%	-0.34%
美好置业/000667.SZ
	2019-07-18	2.62	2.62	2.59	2.61	-0.38%	0.35%	0.31%	9,250,900	24,057,000	96%	2.60	-0.69%	2.61	0.12%	2.60	0.00%	2.60	-0.23%	-0.20%
京蓝科技/000711.SZ
	2019-07-18	5.56	5.57	5.41	5.41	-3.05%	-1.19%	-4.90%	7,072,500	38,724,000	44%	5.48	-0.92%	5.50	0.99%	5.46	-0.18%	5.69	-5.72%	-0.76%
苏宁环球/000718.SZ
	2019-07-18	3.88	3.89	3.82	3.83	-0.52%	-0.70%	0.58%	6,616,000	25,518,000	70%	3.86	-0.41%	3.88	-0.15%	3.88	0.36%	3.81	0.37%	0.67%
财信发展/000838.SZ
	2019-07-18	3.31	3.35	3.26	3.28	-1.50%	-0.70%	-10.24%	5,765,500	19,041,000	34%	3.30	-0.90%	3.34	0.06%	3.37	-2.18%	3.65	-2.06%	-0.49%
中嘉博创/000889.SZ
	2019-07-18	9.70	9.92	9.40	9.83	0.72%	1.61%	-10.23%	13,270,100	128,369,000	58%	9.67	-1.25%	9.81	-1.34%	9.89	-1.12%	10.95	-3.11%	-1.32%
福星股份/000926.SZ
	2019-07-18	6.82	6.83	6.77	6.77	-1.02%	-0.49%	-1.88%	4,122,200	28,043,000	72%	6.80	-0.98%	6.88	-0.19%	6.86	-0.07%	6.90	-0.71%	-0.15%
大港股份/002077.SZ
	2019-07-18	6.60	6.75	6.40	6.71	-1.90%	1.93%	-2.91%	29,395,700	193,510,000	70%	6.58	-4.66%	6.76	0.75%	6.68	-0.57%	6.91	-0.04%	-0.65%
广宇集团/002133.SZ
	2019-07-18	3.36	3.37	3.32	3.34	-0.89%	0.12%	-0.95%	2,484,900	8,290,000	109%	3.34	-1.16%	3.36	-0.09%	3.35	-0.12%	3.37	-0.88%	-0.27%
荣盛发展/002146.SZ
	2019-07-18	9.26	9.27	9.06	9.07	-2.68%	-0.64%	-4.48%	21,698,300	198,060,000	69%	9.13	-1.40%	9.20	0.27%	9.15	-0.89%	9.50	-1.45%	-0.23%
合肥城建/002208.SZ
	2019-07-18	7.95	7.96	7.82	7.82	-2.13%	-0.65%	-1.21%	3,278,400	25,804,000	76%	7.87	-1.53%	7.97	0.35%	7.90	0.17%	7.92	-1.37%	-0.33%
滨江集团/002244.SZ
	2019-07-18	4.20	4.21	4.11	4.11	-2.38%	-0.87%	-2.88%	12,151,400	50,374,000	112%	4.15	-1.68%	4.19	-0.62%	4.20	-0.50%	4.23	-1.15%	-0.11%
世联行/002285.SZ
	2019-07-18	4.30	4.30	4.23	4.25	-1.85%	-0.02%	-3.34%	6,057,200	25,750,000	68%	4.25	-2.68%	4.36	0.32%	4.33	-0.46%	4.40	-1.52%	-0.49%
南国置业/002305.SZ
	2019-07-18	2.63	2.64	2.59	2.60	-1.14%	-0.34%	0.39%	4,783,900	12,479,000	58%	2.61	-0.91%	2.62	0.08%	2.61	0.46%	2.59	-1.03%	-0.20%
中国国贸/600007.SH
	2019-07-18	16.42	16.43	16.05	16.05	-2.49%	-0.80%	-1.81%	2,463,200	39,855,000	61%	16.18	-1.59%	16.40	-0.74%	16.62	-0.48%	16.35	0.21%	1.10%
保利地产/600048.SH
	2019-07-18	13.55	13.66	13.41	13.55	-0.07%	0.06%	0.22%	42,227,200	571,825,000	60%	13.54	-0.37%	13.54	0.79%	13.48	-0.01%	13.52	-0.25%	0.27%
浙江广厦/600052.SH
	2019-07-18	3.02	3.02	2.96	2.97	-1.98%	-0.40%	-2.24%	1,609,500	4,800,000	76%	2.98	-1.71%	3.01	-0.07%	3.00	-0.33%	3.04	-0.78%	-0.36%
九鼎投资/600053.SH
	2019-07-18	23.93	24.49	23.76	23.76	-1.61%	-1.23%	1.26%	2,512,100	60,432,000	90%	24.06	-0.67%	24.08	1.10%	23.70	0.97%	23.46	0.14%	-0.34%
冠城大通/600067.SH
	2019-07-18	4.67	4.69	4.60	4.61	-1.91%	-0.47%	-1.16%	2,135,000	9,890,000	100%	4.63	-1.36%	4.66	-0.06%	4.65	0.00%	4.66	-0.47%	-0.38%
大龙地产/600159.SH
	2019-07-18	2.80	2.80	2.74	2.76	-1.78%	0.07%	-1.36%	2,522,900	6,959,000	86%	2.76	-1.82%	2.79	-0.43%	2.79	-0.14%	2.80	-0.85%	-0.27%
美都能源/600175.SH
	2019-07-18	2.34	2.34	2.28	2.29	-2.55%	-0.43%	-3.66%	35,653,800	81,998,000	83%	2.30	-2.38%	2.33	-0.09%	2.33	-0.51%	2.38	-1.16%	-1.02%
长春经开/600215.SH
	2019-07-18	7.58	7.59	7.48	7.50	-1.32%	-0.15%	-0.86%	1,610,100	12,094,000	84%	7.51	-1.15%	7.56	0.01%	7.53	0.12%	7.57	-0.19%	-0.21%
天津松江/600225.SH
	2019-07-18	3.37	3.37	3.29	3.30	-1.49%	-0.51%	-3.40%	6,025,100	19,987,000	95%	3.32	-1.37%	3.35	-0.77%	3.37	-0.65%	3.42	-0.84%	-0.45%
*ST华业/600240.SH
	2019-07-18	0.99	1.02	0.98	1.02	3.03%	1.49%	2.00%	27,232,600	27,360,000	94%	1.01	1.62%	0.99	2.37%	0.98	0.31%	1.00	-0.50%	0.33%
万通地产/600246.SH
	2019-07-18	3.81	3.83	3.78	3.80	-0.52%	0.03%	-1.14%	914,100	3,473,000	81%	3.80	-0.73%	3.82	-0.18%	3.81	-0.16%	3.84	-1.16%	-0.23%
广汇能源/600256.SH
	2019-07-18	3.53	3.55	3.50	3.52	-0.56%	-0.11%	-0.03%	20,070,500	70,719,000	101%	3.52	-0.42%	3.53	-0.09%	3.53	-0.11%	3.52	-0.11%	-0.20%
天房发展/600322.SH
	2019-07-18	3.59	3.78	3.51	3.65	1.11%	0.03%	1.22%	17,582,300	64,151,000	246%	3.65	1.73%	3.62	1.37%	3.61	1.12%	3.61	-1.21%	-0.25%
华发股份/600325.SH
	2019-07-18	8.12	8.20	8.06	8.08	-1.22%	-0.27%	-2.05%	13,104,900	106,181,000	58%	8.10	-1.35%	8.20	0.22%	8.18	-0.15%	8.25	-0.85%	0.07%
首开股份/600376.SH
	2019-07-18	8.30	8.30	8.10	8.11	-1.93%	-0.54%	-5.33%	4,928,200	40,183,000	71%	8.15	-1.59%	8.24	-0.66%	8.32	-0.85%	8.57	-2.16%	-0.65%
金地集团/600383.SH
	2019-07-18	13.00	13.02	12.80	12.84	-1.00%	-0.23%	1.17%	23,206,200	298,651,000	103%	12.87	-0.91%	12.89	0.62%	12.82	0.33%	12.69	-0.15%	0.28%
粤泰股份/600393.SH
	2019-07-18	3.78	3.78	3.52	3.63	-4.22%	-0.79%	-11.12%	54,117,500	197,995,000	87%	3.66	-3.38%	3.73	-1.43%	3.77	-1.08%	4.08	-1.57%	-1.49%
空港股份/600463.SH
	2019-07-18	8.51	8.55	8.30	8.36	-2.45%	-0.25%	-5.90%	4,671,300	39,149,000	43%	8.38	-0.73%	8.45	-0.05%	8.55	-1.94%	8.88	-1.75%	0.08%
栖霞建设/600533.SH
	2019-07-18	3.52	3.53	3.45	3.45	-2.54%	-0.81%	-4.09%	7,539,700	26,220,000	76%	3.48	-1.70%	3.52	-0.51%	3.52	-0.48%	3.60	-1.34%	-0.28%
广汇物流/600603.SH
	2019-07-18	4.60	4.61	4.51	4.51	-1.96%	-0.94%	-1.74%	2,221,300	10,113,000	87%	4.55	-1.26%	4.59	-0.43%	4.60	-0.15%	4.59	-0.17%	-0.08%
绿地控股/600606.SH
	2019-07-18	7.15	7.21	7.12	7.14	-0.28%	-0.36%	2.51%	36,536,700	261,809,000	90%	7.17	-0.11%	7.17	1.04%	7.03	0.73%	6.97	-0.04%	0.01%
*ST鹏起/600614.SH
	2019-07-18	2.07	2.10	2.04	2.04	-2.39%	-1.07%	-6.25%	9,994,900	20,607,000	62%	2.06	-3.83%	2.12	0.57%	2.10	-0.94%	2.18	-3.12%	-1.03%
ST丰华/600615.SH
	2019-07-18	7.03	7.09	6.94	7.06	0.43%	0.06%	1.64%	905,500	6,389,000	110%	7.06	0.63%	6.99	1.93%	6.86	0.23%	6.95	-0.54%	-0.28%
*ST富控/600634.SH
	2019-07-18	2.00	2.00	1.92	1.94	-3.00%	-0.21%	-3.91%	2,266,400	4,406,000	85%	1.94	-2.65%	1.98	-0.20%	1.98	-1.10%	2.02	-1.90%	-0.88%
新黄浦/600638.SH
	2019-07-18	8.22	8.22	8.05	8.05	-1.71%	-0.78%	-2.95%	1,146,800	9,304,000	92%	8.11	-1.16%	8.17	-0.13%	8.17	-0.31%	8.30	-1.16%	-0.28%
浦东金桥/600639.SH
	2019-07-18	15.02	15.12	14.83	14.87	-1.59%	-0.48%	-2.07%	2,149,000	32,110,000	88%	14.94	-1.15%	15.04	-0.04%	15.02	-0.21%	15.18	-0.84%	-0.42%
万业企业/600641.SH
	2019-07-18	11.19	11.19	10.96	10.97	-2.23%	-0.41%	-2.71%	2,759,200	30,392,000	79%	11.02	-2.12%	11.15	-0.35%	11.17	-0.02%	11.28	-0.71%	-0.44%
外高桥/600648.SH
	2019-07-18	20.28	20.28	19.96	20.17	-0.64%	0.33%	1.61%	3,487,800	70,116,000	95%	20.10	-0.16%	20.08	0.73%	19.90	0.54%	19.85	-0.36%	-0.41%
陆家嘴/600663.SH
	2019-07-18	14.85	14.88	14.63	14.70	-1.47%	-0.31%	-0.53%	2,231,400	32,904,000	80%	14.75	-0.69%	14.79	0.51%	14.69	0.23%	14.78	-0.67%	-0.54%
天地源/600665.SH
	2019-07-18	3.95	3.97	3.90	3.90	-1.76%	-0.56%	-0.74%	1,838,300	7,209,000	96%	3.92	-0.83%	3.94	-0.18%	3.94	0.03%	3.93	-0.43%	-0.12%
中华企业/600675.SH
	2019-07-18	5.13	5.13	5.04	5.09	-0.20%	0.16%	0.93%	3,827,900	19,453,000	86%	5.08	-0.70%	5.10	0.73%	5.06	0.28%	5.04	-0.30%	-0.46%
珠江实业/600684.SH
	2019-07-18	4.01	4.02	3.90	3.90	-2.84%	-1.02%	-4.65%	6,019,500	23,714,000	91%	3.94	-2.16%	4.01	-1.30%	4.03	-0.91%	4.09	-0.78%	-0.14%
ST岩石/600696.SH
	2019-07-18	8.97	9.05	8.82	8.89	-1.77%	-0.63%	0.77%	1,753,200	15,684,000	77%	8.95	-1.35%	9.00	1.65%	8.69	1.58%	8.82	-0.26%	-0.16%
ST新梅/600732.SH
	2019-07-18	6.06	6.38	6.05	6.32	3.61%	0.88%	0.65%	6,373,500	39,927,000	178%	6.27	2.17%	6.17	0.95%	6.17	-0.08%	6.28	-0.55%	-0.91%
苏州高新/600736.SH
	2019-07-18	7.80	7.82	7.70	7.73	-1.28%	-0.37%	-0.35%	12,485,700	96,871,000	73%	7.76	-0.18%	7.75	0.68%	7.70	0.26%	7.76	-0.41%	-0.69%
闻泰科技/600745.SH
	2019-07-18	37.11	37.55	35.88	35.90	-3.73%	-1.79%	-0.08%	9,347,800	341,714,000	94%	36.56	-2.46%	36.87	1.12%	36.24	0.42%	35.93	0.43%	0.56%
上实发展/600748.SH
	2019-07-18	9.13	9.13	8.86	8.92	-2.30%	-0.52%	-0.15%	13,102,100	117,481,000	103%	8.97	-1.23%	8.95	0.37%	8.92	0.03%	8.93	-0.63%	0.36%
东方银星/600753.SH
	2019-07-18	17.64	17.64	17.36	17.43	-0.46%	-0.03%	-1.78%	149,700	2,610,000	22%	17.44	-0.84%	17.58	-0.28%	17.66	-0.76%	17.75	-0.07%	-0.19%
ST运盛/600767.SH
	2019-07-18	5.03	5.31	5.02	5.31	4.94%	0.99%	5.73%	4,826,100	25,378,000	302%	5.26	3.48%	5.20	3.36%	5.14	3.09%	5.02	1.80%	0.07%
京能置业/600791.SH
	2019-07-18	4.01	4.03	3.94	3.96	-1.49%	-0.33%	-2.03%	1,985,300	7,887,000	78%	3.97	-1.71%	4.01	-0.32%	4.01	-0.08%	4.04	-1.08%	-0.58%
世茂股份/600823.SH
	2019-07-18	4.14	4.14	4.09	4.11	-0.96%	-0.10%	-7.37%	6,119,700	25,178,000	41%	4.11	-1.34%	4.15	0.00%	4.15	-0.29%	4.44	-1.36%	-0.62%
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
	2019-07-18	6.33	6.33	6.16	6.16	-2.53%	-1.27%	-0.71%	833,200	5,198,000	70%	6.24	-0.89%	6.22	0.65%	6.18	0.29%	6.20	-0.47%	-0.65%
汇鸿集团/600981.SH
	2019-07-18	4.17	4.17	4.08	4.08	-2.39%	-0.63%	-4.11%	3,510,300	14,412,000	59%	4.11	-1.65%	4.15	0.07%	4.13	-0.19%	4.26	-0.91%	-1.03%
北辰实业/601588.SH
	2019-07-18	3.74	3.75	3.70	3.70	-1.33%	-0.62%	-1.23%	9,062,500	33,744,000	69%	3.72	-0.98%	3.75	-0.08%	3.75	0.00%	3.75	-0.66%	-0.32%
中国建筑/601668.SH
	2019-07-18	5.91	5.97	5.88	5.93	-0.17%	0.03%	0.59%	48,873,100	289,713,000	74%	5.93	-0.72%	5.95	0.54%	5.90	0.32%	5.90	-0.66%	-0.01%