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
	2021-01-27	29.69	29.95	29.37	29.40	-1.01%	-0.81%	-2.79%	72,430,300	2,146,773,000	66%	29.64	-0.53%	29.45	0.19%	29.61	-0.70%	30.24	-0.02%	0.50%
世纪星源/000005.SZ
	2021-01-27	2.17	2.21	2.17	2.20	0.92%	0.46%	-2.83%	3,748,500	8,209,000	62%	2.19	-0.41%	2.20	-1.34%	2.24	-1.36%	2.26	0.13%	-0.58%
深振业Ａ/000006.SZ
	2021-01-27	5.08	5.16	5.06	5.08	0.20%	-0.33%	-3.77%	5,028,700	25,631,000	54%	5.10	0.08%	5.10	-0.93%	5.17	-1.09%	5.28	0.17%	-0.10%
全新好/000007.SZ
	2021-01-27	3.06	3.06	2.98	3.00	-3.23%	-0.40%	-6.51%	16,079,300	48,435,000	60%	3.01	0.07%	3.04	-2.19%	3.13	-2.03%	3.21	-0.99%	-3.24%
沙河股份/000014.SZ
	2021-01-27	7.61	7.86	7.56	7.75	1.44%	0.35%	-4.86%	2,502,800	19,329,000	45%	7.72	0.63%	7.69	-1.80%	7.96	-2.19%	8.15	0.04%	0.26%
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
	2021-01-27	6.75	6.86	6.66	6.67	-0.60%	-0.86%	-11.42%	8,013,000	53,914,000	36%	6.73	-1.64%	6.85	-3.26%	7.15	-2.87%	7.53	0.08%	0.99%
大悦城/000031.SZ
	2021-01-27	4.10	4.19	4.05	4.06	-0.49%	-1.29%	-3.54%	6,113,200	25,142,000	74%	4.11	0.66%	4.08	-0.49%	4.13	-0.94%	4.21	0.17%	-0.09%
中洲控股/000042.SZ
	2021-01-27	8.99	9.13	8.92	8.96	-0.22%	-0.76%	-1.13%	1,417,400	12,798,000	104%	9.03	1.69%	8.91	0.49%	8.92	0.03%	9.06	0.09%	0.01%
泛海控股/000046.SZ
	2021-01-27	3.04	3.08	2.99	2.99	-1.64%	-0.86%	-4.75%	11,059,100	33,353,000	82%	3.02	-1.57%	3.05	-1.33%	3.11	-1.46%	3.14	0.00%	-0.13%
金融街/000402.SZ
	2021-01-27	6.11	6.21	6.10	6.11	-0.49%	-0.60%	-2.30%	3,799,900	23,358,000	69%	6.15	0.15%	6.14	-0.44%	6.19	-0.53%	6.25	0.03%	-0.12%
绿景控股/000502.SZ
	2021-01-27	7.20	7.25	7.01	7.08	-1.67%	-0.10%	-10.28%	2,264,500	16,048,000	57%	7.09	-0.96%	7.26	-2.37%	7.42	-1.76%	7.89	-0.88%	-1.56%
京粮控股/000505.SZ
	2021-01-27	7.79	7.86	7.55	7.67	-2.42%	0.18%	-4.92%	8,785,900	67,261,000	104%	7.66	-3.42%	7.85	-1.95%	7.97	-1.42%	8.07	-1.02%	-1.13%
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
	2021-01-27	3.56	3.57	3.52	3.55	0.28%	0.34%	-3.06%	1,758,800	6,222,000	65%	3.54	-0.87%	3.56	-0.95%	3.61	-0.91%	3.66	-0.06%	-0.10%
金圆股份/000546.SZ
	2021-01-27	6.66	6.91	6.61	6.73	1.05%	-0.59%	-1.95%	4,307,200	29,160,000	123%	6.77	1.47%	6.73	-0.19%	6.79	-0.63%	6.86	0.34%	-0.46%
莱茵体育/000558.SZ
	2021-01-27	2.76	2.84	2.71	2.81	2.93%	1.37%	-11.64%	29,697,600	82,307,000	57%	2.77	-1.46%	2.88	-12.12%	3.26	-0.43%	3.18	-0.56%	1.82%
粤宏远Ａ/000573.SZ
	2021-01-27	2.66	2.81	2.64	2.81	5.24%	2.48%	3.73%	8,732,600	23,947,000	161%	2.74	3.71%	2.70	1.43%	2.70	0.33%	2.71	0.52%	-0.21%
阳光股份/000608.SZ
	2021-01-27	3.13	3.25	3.10	3.18	-2.75%	0.44%	2.25%	18,501,500	58,583,000	168%	3.17	-3.09%	3.18	0.13%	3.17	0.79%	3.11	0.88%	0.66%
中迪投资/000609.SZ
	2021-01-27	4.05	4.13	3.98	3.99	-0.25%	-1.26%	-3.41%	3,184,900	12,869,000	79%	4.04	0.65%	4.04	-1.15%	4.11	-1.01%	4.13	0.68%	-0.28%
海航投资/000616.SZ
	2021-01-27	2.21	2.30	2.19	2.22	-0.45%	-0.45%	-2.93%	14,999,300	33,447,000	75%	2.23	0.23%	2.31	-0.17%	2.30	-0.69%	2.29	0.18%	-0.10%
高新发展/000628.SZ
	2021-01-27	8.20	8.26	8.15	8.17	-0.97%	-0.31%	-3.28%	1,349,900	11,062,000	54%	8.20	-1.82%	8.37	-0.84%	8.46	-1.46%	8.45	0.15%	-0.08%
美好置业/000667.SZ
	2021-01-27	1.94	1.97	1.86	1.88	-4.08%	-2.08%	-14.82%	171,057,700	328,464,000	90%	1.92	-1.39%	1.95	-2.50%	2.07	-1.05%	2.21	-2.35%	-5.10%
京蓝科技/000711.SZ
	2021-01-27	2.17	2.19	2.14	2.16	-0.46%	-0.23%	-4.76%	4,327,000	9,366,000	71%	2.17	-0.83%	2.18	-1.84%	2.24	-1.50%	2.27	-0.04%	-0.59%
苏宁环球/000718.SZ
	2021-01-27	3.80	3.93	3.72	3.74	-1.32%	-1.86%	-2.78%	40,035,200	152,579,000	53%	3.81	0.16%	3.82	0.42%	3.82	-0.70%	3.85	-1.46%	-1.09%
财信发展/000838.SZ
	2021-01-27	2.53	2.55	2.52	2.55	0.79%	0.47%	-2.93%	1,871,900	4,751,000	42%	2.54	-0.08%	2.54	-1.05%	2.58	-1.03%	2.63	0.19%	-0.07%
中嘉博创/000889.SZ
	2021-01-27	5.01	5.06	4.96	5.02	-0.59%	-0.06%	-0.77%	3,924,400	19,714,000	59%	5.02	-0.10%	5.05	-1.12%	5.11	0.12%	5.06	0.30%	-0.28%
福星股份/000926.SZ
	2021-01-27	4.64	4.65	4.60	4.62	0.00%	-0.13%	-2.74%	3,169,500	14,661,000	66%	4.63	-0.15%	4.63	-0.69%	4.68	-0.78%	4.75	0.00%	-0.21%
*ST大港/002077.SZ
	2021-01-27	5.60	5.77	5.54	5.74	1.41%	1.59%	0.53%	5,289,100	29,884,000	87%	5.65	-0.44%	5.66	-2.80%	5.80	0.02%	5.71	0.11%	-0.62%
广宇集团/002133.SZ
	2021-01-27	2.82	2.83	2.80	2.82	-0.35%	0.25%	-2.35%	2,605,800	7,331,000	68%	2.81	-0.39%	2.82	-0.77%	2.86	-0.80%	2.89	0.04%	-0.25%
荣盛发展/002146.SZ
	2021-01-27	6.24	6.36	6.24	6.26	0.32%	-0.46%	-3.32%	16,932,100	106,491,000	63%	6.29	0.30%	6.28	-0.52%	6.35	-1.12%	6.48	0.17%	0.15%
合肥城建/002208.SZ
	2021-01-27	8.27	8.60	8.27	8.43	2.06%	-0.39%	-3.39%	7,089,400	60,000,000	58%	8.46	1.63%	8.39	-0.72%	8.57	-1.84%	8.73	0.37%	0.57%
滨江集团/002244.SZ
	2021-01-27	4.40	4.50	4.39	4.46	0.45%	0.11%	-1.89%	13,135,300	58,523,000	71%	4.46	0.95%	4.41	-0.47%	4.47	-0.91%	4.55	0.20%	0.22%
世联行/002285.SZ
	2021-01-27	4.38	4.46	4.27	4.32	-3.57%	-0.78%	-7.02%	20,290,000	88,350,000	91%	4.35	-3.61%	4.46	-1.96%	4.55	-1.58%	4.65	-0.19%	-0.16%
南国置业/002305.SZ
	2021-01-27	2.15	2.21	2.11	2.13	-1.84%	-1.02%	-19.83%	82,934,800	178,444,000	41%	2.15	-2.62%	2.26	-5.61%	2.63	-5.06%	2.66	-0.71%	3.56%
中国国贸/600007.SH
	2021-01-27	12.07	12.13	11.82	11.84	-1.82%	-0.85%	-3.84%	2,050,000	24,479,000	145%	11.94	-1.24%	12.01	-1.11%	12.12	-1.08%	12.31	-0.49%	-0.07%
保利地产/600048.SH
	2021-01-27	14.61	14.76	14.25	14.37	-1.58%	-0.57%	-6.06%	94,182,000	1,361,237,000	76%	14.45	-1.29%	14.53	-1.10%	14.82	-1.38%	15.30	-0.53%	0.05%
浙江广厦/600052.SH
	2021-01-27	2.75	2.78	2.74	2.78	1.09%	0.51%	-2.93%	2,146,300	5,937,000	58%	2.77	0.07%	2.77	-1.04%	2.82	-1.09%	2.86	0.07%	-0.13%
九鼎投资/600053.SH
	2021-01-27	18.56	18.65	17.94	18.08	-2.53%	-0.86%	-3.69%	2,155,900	39,316,000	47%	18.24	-3.26%	18.56	-1.18%	18.89	-0.59%	18.77	0.82%	-0.02%
冠城大通/600067.SH
	2021-01-27	3.38	3.44	3.37	3.40	0.59%	-0.15%	-3.35%	4,231,000	14,406,000	57%	3.41	0.62%	3.40	-0.76%	3.45	-1.23%	3.52	0.29%	-0.35%
大龙地产/600159.SH
	2021-01-27	2.35	2.38	2.32	2.35	0.43%	-0.25%	-3.73%	2,972,900	7,005,000	48%	2.36	0.21%	2.36	-0.72%	2.40	-1.32%	2.44	0.25%	-0.06%
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
	2021-01-27	5.02	5.02	4.98	5.01	-0.40%	0.22%	-1.05%	1,636,000	8,179,000	114%	5.00	-0.28%	5.01	-0.42%	5.04	-0.30%	5.06	-0.28%	-0.31%
*ST松江/600225.SH
	2021-01-27	1.40	1.41	1.31	1.31	-5.07%	-1.65%	1.47%	10,755,900	14,331,000	137%	1.33	-4.72%	1.38	-1.36%	1.36	1.57%	1.29	2.46%	0.45%
*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
	2021-01-27	6.54	6.56	6.10	6.50	0.31%	2.51%	-4.37%	12,011,500	76,167,000	117%	6.34	-3.29%	6.53	-2.03%	6.60	-1.46%	6.80	-1.61%	-0.62%
广汇能源/600256.SH
	2021-01-27	2.50	2.54	2.49	2.49	-1.19%	-0.88%	-4.63%	20,028,700	50,307,000	61%	2.51	0.20%	2.51	-0.91%	2.56	-0.74%	2.61	-0.34%	-0.45%
天房发展/600322.SH
	2021-01-27	2.09	2.12	2.08	2.10	0.00%	-0.19%	-4.42%	4,404,700	9,266,000	36%	2.10	-0.14%	2.11	-1.03%	2.15	-1.51%	2.20	0.37%	-0.03%
华发股份/600325.SH
	2021-01-27	5.93	6.53	5.92	6.24	5.05%	-1.76%	0.24%	75,003,700	476,405,000	333%	6.35	6.42%	6.26	3.68%	6.24	2.03%	6.23	1.22%	0.29%
首开股份/600376.SH
	2021-01-27	5.79	5.82	5.68	5.69	-0.87%	-0.80%	-3.00%	2,780,100	15,946,000	58%	5.74	-0.14%	5.74	-0.50%	5.79	-0.74%	5.87	0.02%	0.16%
金地集团/600383.SH
	2021-01-27	11.67	11.80	11.23	11.34	-2.91%	-1.04%	-8.01%	52,829,500	605,386,000	94%	11.46	-2.65%	11.63	-2.29%	11.93	-2.47%	12.33	-0.79%	-0.31%
粤泰股份/600393.SH
	2021-01-27	1.76	1.80	1.74	1.77	0.57%	-0.28%	-6.55%	23,596,000	41,883,000	44%	1.78	0.28%	1.78	-5.01%	1.92	-0.31%	1.89	0.27%	0.11%
空港股份/600463.SH
	2021-01-27	5.40	5.53	5.39	5.48	1.11%	0.04%	-1.62%	404,700	2,217,000	54%	5.48	0.79%	5.48	-0.78%	5.56	-0.71%	5.57	0.71%	-0.43%
栖霞建设/600533.SH
	2021-01-27	2.99	3.00	2.96	2.98	0.00%	-0.07%	-2.84%	5,760,000	17,177,000	72%	2.98	-0.27%	2.99	-0.70%	3.02	-0.85%	3.07	0.03%	-0.13%
广汇物流/600603.SH
	2021-01-27	4.27	4.33	4.25	4.28	0.23%	-0.26%	-4.61%	1,859,300	7,978,000	59%	4.29	0.28%	4.32	-1.59%	4.41	-0.81%	4.49	-0.33%	-0.45%
绿地控股/600606.SH
	2021-01-27	5.60	5.65	5.54	5.55	-1.07%	-0.66%	-5.47%	31,965,100	178,599,000	58%	5.59	-0.85%	5.64	-1.74%	5.76	-1.61%	5.87	0.05%	0.28%
*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
	2021-01-27	5.45	5.65	5.38	5.57	2.58%	0.45%	0.47%	2,329,200	12,916,000	91%	5.55	1.87%	5.48	-0.31%	5.54	-0.45%	5.54	0.53%	-0.70%
*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
	2021-01-27	5.81	5.97	5.79	5.84	-0.68%	-0.56%	-16.30%	5,264,700	30,917,000	44%	5.87	-0.20%	5.95	-15.00%	6.96	-1.56%	6.98	-0.40%	0.53%
浦东金桥/600639.SH
	2021-01-27	11.71	11.71	11.58	11.63	0.17%	-0.09%	-3.28%	1,298,200	15,111,000	57%	11.64	-0.14%	11.67	-0.82%	11.81	-0.82%	12.02	-0.21%	-0.26%
万业企业/600641.SH
	2021-01-27	16.04	16.04	15.50	15.53	-2.94%	-0.89%	-6.03%	7,699,700	120,647,000	66%	15.67	-3.10%	15.98	-1.29%	16.21	-1.16%	16.53	0.41%	-0.77%
外高桥/600648.SH
	2021-01-27	13.40	13.46	13.23	13.39	-0.07%	0.34%	-2.31%	2,361,100	31,508,000	101%	13.35	-0.55%	13.42	-0.81%	13.56	-0.94%	13.71	-0.15%	-0.04%
陆家嘴/600663.SH
	2021-01-27	10.38	10.49	10.37	10.40	0.19%	-0.19%	-1.64%	1,653,200	17,226,000	60%	10.42	0.27%	10.41	-0.35%	10.49	-0.58%	10.57	0.02%	-0.07%
天地源/600665.SH
	2021-01-27	2.93	2.96	2.92	2.95	0.68%	0.10%	-2.19%	1,655,700	4,879,000	55%	2.95	0.75%	2.94	-0.68%	2.99	-0.77%	3.02	0.13%	0.01%
中华企业/600675.SH
	2021-01-27	3.32	3.53	3.29	3.47	4.52%	1.08%	3.00%	14,641,400	50,270,000	147%	3.43	3.78%	3.38	2.14%	3.38	0.42%	3.37	0.75%	0.30%
珠江实业/600684.SH
	2021-01-27	2.70	2.72	2.62	2.65	-1.85%	-0.82%	-6.76%	4,807,100	12,845,000	43%	2.67	-1.40%	2.70	-1.39%	2.80	-2.23%	2.84	0.67%	0.20%
ST岩石/600696.SH
	2021-01-27	11.94	11.95	11.40	11.40	-5.00%	-0.96%	-10.12%	3,107,100	35,766,000	76%	11.51	-5.48%	12.13	-3.65%	12.50	-3.88%	12.68	-0.98%	-0.29%
爱旭股份/600732.SH
	2021-01-27	17.98	18.23	17.10	18.18	1.91%	2.31%	1.60%	15,901,600	282,551,000	86%	17.77	-1.17%	18.41	-1.90%	18.50	0.62%	17.89	-0.20%	-0.19%
苏州高新/600736.SH
	2021-01-27	4.45	4.45	4.41	4.45	0.68%	0.34%	-1.85%	1,924,500	8,535,000	43%	4.44	-0.34%	4.44	-1.00%	4.52	-0.53%	4.53	0.20%	-0.08%
闻泰科技/600745.SH
	2021-01-27	115.80	118.42	113.91	116.86	0.03%	0.17%	-4.62%	15,443,900	1,801,651,000	49%	116.66	-0.92%	118.04	-2.42%	121.42	-1.32%	122.52	0.26%	1.32%
上实发展/600748.SH
	2021-01-27	4.54	4.58	4.51	4.53	0.22%	-0.33%	-4.79%	4,175,700	18,978,000	53%	4.55	-0.72%	4.59	-1.29%	4.67	-1.35%	4.76	0.08%	0.14%
东方银星/600753.SH
	2021-01-27	18.54	18.54	17.50	17.80	-2.36%	-0.56%	-3.11%	2,052,900	36,748,000	68%	17.90	-2.66%	18.50	-1.34%	18.55	0.42%	18.37	-0.10%	0.70%
ST运盛/600767.SH
	2021-01-27	2.90	3.07	2.86	3.07	5.14%	2.64%	4.67%	2,791,100	8,349,000	91%	2.99	3.42%	2.96	-2.12%	3.03	0.17%	2.93	1.45%	0.91%
京能置业/600791.SH
	2021-01-27	4.12	4.23	4.03	4.15	-0.24%	0.78%	-6.24%	5,673,700	23,363,000	59%	4.12	-2.07%	4.22	-1.54%	4.33	-1.68%	4.43	-0.92%	-1.20%
世茂股份/600823.SH
	2021-01-27	4.56	4.60	4.43	4.45	-2.41%	-1.26%	-5.18%	13,086,400	58,980,000	54%	4.51	-0.99%	4.49	0.00%	4.55	-1.68%	4.69	0.26%	0.48%
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
	2021-01-27	3.55	3.63	3.51	3.58	1.99%	0.59%	-3.61%	10,251,700	36,482,000	49%	3.56	-1.58%	3.60	-1.56%	3.71	-3.76%	3.71	0.65%	-0.73%
汇鸿集团/600981.SH
	2021-01-27	2.96	2.96	2.92	2.94	0.00%	0.00%	-2.84%	3,690,900	10,850,000	65%	2.94	-0.41%	2.95	-0.87%	3.00	-1.58%	3.03	-0.03%	-0.04%
北辰实业/601588.SH
	2021-01-27	2.26	2.27	2.22	2.23	-1.33%	-0.40%	-4.17%	12,604,700	28,220,000	49%	2.24	-1.93%	2.28	-2.44%	2.33	-1.15%	2.33	0.30%	0.49%
中国建筑/601668.SH
	2021-01-27	4.88	4.94	4.88	4.89	0.20%	-0.20%	-3.13%	123,308,700	604,201,000	47%	4.90	-0.10%	4.90	-0.51%	4.95	-0.64%	5.05	-0.08%	0.22%