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
	2019-09-12	27.14	27.81	27.13	27.78	3.23%	0.50%	3.97%	89,578,500	2,476,234,000	165%	27.64	2.61%	27.37	1.06%	27.22	0.79%	26.72	0.85%	-0.01%
世纪星源/000005.SZ
	2019-09-12	3.48	3.51	3.47	3.49	0.29%	-0.20%	-3.48%	18,779,000	65,679,000	32%	3.50	0.00%	3.50	-0.26%	3.54	-4.06%	3.62	0.36%	1.60%
深振业Ａ/000006.SZ
	2019-09-12	5.51	5.57	5.50	5.54	0.73%	0.16%	0.33%	10,039,800	55,529,000	55%	5.53	0.04%	5.54	-0.11%	5.55	-0.31%	5.52	0.18%	0.02%
全新好/000007.SZ
	2019-09-12	8.00	8.02	7.91	8.02	0.88%	0.63%	-1.13%	5,545,200	44,193,000	35%	7.97	-0.36%	8.02	-1.41%	8.10	-0.23%	8.11	-1.45%	-0.60%
沙河股份/000014.SZ
	2019-09-12	10.60	10.78	10.56	10.68	0.95%	-0.07%	0.45%	4,721,900	50,462,000	45%	10.69	0.33%	10.67	0.05%	10.68	-1.56%	10.63	0.44%	0.49%
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
	2019-09-12	6.87	7.12	6.87	7.06	3.07%	0.33%	6.49%	19,051,100	134,063,000	108%	7.04	2.48%	6.90	1.82%	6.80	1.57%	6.63	0.91%	0.17%
中洲控股/000042.SZ
	2019-09-12	9.64	9.79	9.64	9.69	0.52%	-0.09%	0.34%	1,396,200	13,542,000	80%	9.70	0.30%	9.69	-0.42%	9.74	-0.10%	9.66	0.18%	0.31%
泛海控股/000046.SZ
	2019-09-12	4.82	4.93	4.81	4.89	1.88%	0.43%	3.95%	27,269,600	132,774,000	107%	4.87	1.29%	4.82	0.31%	4.82	0.38%	4.70	0.77%	0.26%
金融街/000402.SZ
	2019-09-12	7.83	7.93	7.82	7.88	0.90%	0.17%	3.06%	8,458,900	66,550,000	107%	7.87	1.13%	7.81	0.17%	7.79	0.62%	7.65	0.51%	0.03%
绿景控股/000502.SZ
	2019-09-12	7.10	7.26	7.07	7.24	1.97%	1.10%	1.33%	2,350,500	16,832,000	91%	7.16	0.46%	7.14	0.34%	7.13	-0.14%	7.15	0.00%	0.13%
京粮控股/000505.SZ
	2019-09-12	6.07	6.12	6.01	6.09	0.50%	0.54%	0.81%	7,918,200	47,961,000	86%	6.06	-0.51%	6.10	0.02%	6.08	0.05%	6.04	0.10%	0.10%
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
	2019-09-12	4.32	4.39	4.29	4.38	1.86%	0.90%	3.50%	7,877,500	34,197,000	109%	4.34	0.32%	4.33	0.53%	4.30	0.52%	4.23	0.40%	0.31%
金圆股份/000546.SZ
	2019-09-12	9.56	9.67	9.46	9.52	-0.31%	-0.37%	1.40%	2,894,700	27,659,000	119%	9.56	0.67%	9.50	0.58%	9.41	0.30%	9.39	0.18%	-0.13%
莱茵体育/000558.SZ
	2019-09-12	3.79	3.87	3.76	3.87	2.11%	1.47%	1.95%	11,248,500	42,901,000	57%	3.81	0.85%	3.78	0.53%	3.76	0.08%	3.80	0.03%	0.77%
粤宏远Ａ/000573.SZ
	2019-09-18	2.98	3.02	2.98	2.98	-0.33%	-0.60%	-2.36%	4,472,400	13,410,000	67%	3.00	-0.63%	3.04	-0.69%	3.06	-0.33%	3.05	0.13%	0.13%
阳光股份/000608.SZ
	2019-09-12	5.75	5.78	5.72	5.76	0.70%	0.17%	-1.91%	1,508,900	8,676,000	52%	5.75	-0.17%	5.80	-0.63%	5.83	-0.61%	5.87	-0.17%	-0.29%
中迪投资/000609.SZ
	2019-09-12	5.23	5.32	5.21	5.25	-2.23%	0.11%	-1.59%	9,717,100	50,958,000	85%	5.24	-2.46%	5.30	-0.84%	5.42	0.06%	5.34	0.08%	1.42%
海航投资/000616.SZ
	2019-09-12	2.80	2.80	2.73	2.77	0.00%	0.36%	2.33%	8,252,200	22,778,000	91%	2.76	-0.93%	2.77	0.36%	2.75	0.26%	2.71	0.33%	0.46%
高新发展/000628.SZ
	2019-09-12	10.26	10.98	10.10	10.54	3.84%	0.04%	5.67%	11,910,200	125,483,000	271%	10.54	5.39%	10.27	3.78%	10.18	3.20%	9.97	2.03%	0.42%
美好置业/000667.SZ
	2019-09-19	2.83	2.87	2.82	2.86	1.06%	0.42%	-0.21%	15,678,500	44,646,000	93%	2.85	0.28%	2.85	-0.46%	2.86	-0.17%	2.87	0.25%	0.54%
京蓝科技/000711.SZ
	2019-09-19	5.21	5.65	5.17	5.33	3.09%	0.04%	3.05%	23,802,800	126,812,000	162%	5.33	2.56%	5.24	0.93%	5.24	0.75%	5.17	1.02%	0.74%
苏宁环球/000718.SZ
	2019-09-19	3.82	3.84	3.80	3.82	0.53%	-0.03%	-1.60%	3,756,500	14,352,000	50%	3.82	-0.08%	3.81	-0.47%	3.84	-0.18%	3.88	-0.13%	0.10%
财信发展/000838.SZ
	2019-09-12	3.30	3.36	3.30	3.33	0.91%	-0.15%	1.52%	4,646,000	15,495,000	81%	3.34	0.27%	3.32	0.36%	3.31	0.09%	3.28	0.28%	0.14%
中嘉博创/000889.SZ
	2019-09-12	9.87	10.18	9.81	10.10	2.33%	1.11%	5.68%	10,725,600	107,135,000	90%	9.99	0.81%	10.00	0.12%	9.92	1.17%	9.56	1.08%	0.72%
福星股份/000926.SZ
	2019-09-18	6.59	6.63	6.58	6.61	0.46%	-0.02%	-0.56%	6,498,600	42,965,000	77%	6.61	-0.32%	6.66	-0.49%	6.68	-0.11%	6.65	0.09%	0.35%
大港股份/002077.SZ
	2019-09-12	6.40	6.85	6.32	6.75	6.64%	2.35%	5.14%	55,533,500	366,264,000	151%	6.60	2.95%	6.53	0.90%	6.49	0.93%	6.42	1.04%	0.98%
广宇集团/002133.SZ
	2019-09-12	3.38	3.41	3.37	3.40	0.59%	0.24%	2.13%	3,477,600	11,797,000	61%	3.39	0.30%	3.38	0.09%	3.38	-0.09%	3.33	0.45%	0.70%
荣盛发展/002146.SZ
	2019-09-12	8.59	8.82	8.58	8.78	2.57%	0.33%	3.92%	36,755,100	321,646,000	142%	8.75	2.84%	8.63	0.95%	8.60	0.61%	8.45	0.70%	0.00%
合肥城建/002208.SZ
	2019-09-17	6.96	6.96	6.70	6.72	-3.59%	-0.96%	-2.54%	7,076,800	48,014,000	112%	6.79	-3.10%	6.92	-1.36%	6.97	-0.44%	6.90	0.09%	-0.06%
滨江集团/002244.SZ
	2019-09-17	4.11	4.11	4.00	4.01	-2.43%	-0.79%	0.35%	11,334,000	45,814,000	72%	4.04	-2.15%	4.11	-0.19%	4.08	0.20%	4.00	0.91%	0.52%
世联行/002285.SZ
	2019-09-17	4.24	4.25	4.08	4.11	-2.38%	-0.96%	-1.20%	10,868,100	45,103,000	77%	4.15	-1.80%	4.20	-0.45%	4.20	-0.05%	4.16	0.17%	-0.02%
南国置业/002305.SZ
	2019-09-12	2.33	2.37	2.32	2.34	0.86%	-0.04%	1.43%	16,923,900	39,622,000	96%	2.34	0.00%	2.34	0.34%	2.33	0.22%	2.31	0.22%	0.18%
中国国贸/600007.SH
	2019-09-12	16.85	16.91	16.60	16.74	-0.30%	-0.05%	0.98%	917,000	15,358,000	56%	16.75	-0.63%	16.87	-0.19%	16.80	0.34%	16.58	0.29%	0.13%
保利地产/600048.SH
	2019-09-12	14.10	14.69	14.10	14.64	4.95%	0.99%	6.18%	149,205,200	2,162,819,000	153%	14.50	4.16%	14.26	2.19%	14.07	1.64%	13.79	0.77%	-0.33%
浙江广厦/600052.SH
	2019-09-12	6.20	6.50	5.91	6.05	-6.35%	-1.90%	17.00%	108,713,500	670,384,000	160%	6.17	-1.06%	6.14	3.18%	5.73	6.11%	5.17	3.34%	4.98%
九鼎投资/600053.SH
	2019-09-12	23.55	24.29	23.26	23.71	0.21%	0.23%	5.68%	6,556,000	155,086,000	150%	23.66	0.78%	23.32	1.78%	22.93	1.29%	22.44	1.22%	0.30%
冠城大通/600067.SH
	2019-09-12	4.31	4.36	4.30	4.35	1.16%	0.42%	1.73%	3,504,900	15,182,000	94%	4.33	0.35%	4.32	0.16%	4.31	0.07%	4.28	0.28%	0.30%
大龙地产/600159.SH
	2019-09-12	2.65	2.70	2.63	2.68	1.13%	0.64%	2.13%	4,434,300	11,808,000	86%	2.66	0.76%	2.65	-0.11%	2.65	0.08%	2.62	0.31%	0.35%
美都能源/600175.SH
	2019-09-12	2.24	2.24	2.18	2.22	-1.33%	0.18%	2.54%	72,150,700	159,878,000	105%	2.22	-2.34%	2.23	0.68%	2.21	0.55%	2.17	0.32%	0.35%
长春经开/600215.SH
	2019-09-12	6.94	6.97	6.91	6.97	0.87%	0.42%	0.13%	1,517,400	10,533,000	63%	6.94	-0.24%	6.97	-0.14%	6.96	-0.32%	6.96	-0.01%	0.06%
天津松江/600225.SH
	2019-09-12	3.48	3.55	3.44	3.51	-1.40%	0.78%	0.43%	22,552,400	78,558,000	132%	3.48	-5.58%	3.65	0.00%	3.60	0.34%	3.50	0.46%	0.96%
*ST华业/600240.SH
	2019-09-12	0.92	0.95	0.90	0.95	1.06%	2.26%	2.04%	53,430,200	49,643,000	137%	0.93	4.74%	0.90	0.33%	0.91	-0.87%	0.93	0.00%	-0.39%
万通地产/600246.SH
	2019-09-12	3.96	4.02	3.95	4.00	1.01%	0.10%	1.81%	4,447,200	17,769,000	201%	4.00	0.88%	3.97	0.61%	3.97	0.43%	3.93	0.54%	0.21%
广汇能源/600256.SH
	2019-09-12	3.43	3.45	3.41	3.43	0.00%	0.26%	1.09%	18,064,700	61,793,000	80%	3.42	-0.47%	3.43	0.15%	3.42	0.03%	3.39	0.18%	0.18%
天房发展/600322.SH
	2019-09-12	3.43	3.47	3.42	3.44	0.29%	-0.03%	0.76%	7,345,300	25,277,000	86%	3.44	0.12%	3.44	-0.06%	3.44	-0.17%	3.41	0.26%	0.43%
华发股份/600325.SH
	2019-09-12	7.33	7.50	7.33	7.47	2.33%	0.31%	2.34%	29,985,800	223,290,000	134%	7.45	2.00%	7.38	0.57%	7.36	0.16%	7.30	0.41%	0.17%
首开股份/600376.SH
	2019-09-12	8.03	8.38	8.03	8.35	3.60%	0.71%	4.24%	13,684,900	113,455,000	108%	8.29	3.26%	8.14	0.84%	8.13	0.52%	8.01	0.68%	0.78%
金地集团/600383.SH
	2019-09-12	11.88	12.29	11.88	12.25	4.43%	0.93%	4.58%	60,512,600	734,425,000	189%	12.14	3.71%	11.97	1.32%	11.91	0.95%	11.71	0.80%	-0.30%
粤泰股份/600393.SH
	2019-09-12	2.76	2.81	2.72	2.78	1.46%	0.47%	5.95%	36,416,500	100,769,000	67%	2.77	-0.18%	2.78	1.83%	2.70	1.13%	2.62	0.46%	0.53%
空港股份/600463.SH
	2019-09-12	7.94	8.33	7.88	8.02	1.91%	-0.62%	3.34%	5,606,100	45,244,000	163%	8.07	1.92%	7.98	1.40%	7.91	1.05%	7.76	0.91%	0.07%
栖霞建设/600533.SH
	2019-09-12	3.48	3.56	3.48	3.54	2.02%	0.63%	2.55%	14,014,800	49,311,000	121%	3.52	0.80%	3.50	0.14%	3.50	0.23%	3.45	0.41%	0.54%
广汇物流/600603.SH
	2019-09-12	5.25	5.44	5.25	5.38	2.48%	0.13%	3.14%	8,574,600	46,070,000	181%	5.37	1.86%	5.33	1.24%	5.28	1.03%	5.22	0.75%	0.27%
绿地控股/600606.SH
	2019-09-19	7.18	7.19	7.12	7.16	-0.28%	0.13%	0.82%	19,323,500	138,174,000	70%	7.15	-0.22%	7.14	-0.13%	7.16	0.13%	7.10	0.47%	0.46%
*ST鹏起/600614.SH
	2019-09-19	1.27	1.27	1.22	1.24	-2.36%	0.00%	-0.08%	24,290,600	30,120,000	72%	1.24	-3.50%	1.27	-0.94%	1.27	0.39%	1.24	0.00%	0.61%
ST丰华/600615.SH
	2019-09-19	8.00	8.09	7.90	8.00	0.38%	0.13%	4.68%	3,230,600	25,814,000	112%	7.99	-0.63%	7.99	0.10%	7.85	0.68%	7.64	0.77%	1.14%
*ST富控/600634.SH
	2019-09-19	1.82	1.83	1.79	1.81	-1.09%	0.00%	-0.77%	2,709,000	4,904,000	75%	1.81	-1.79%	1.84	-0.16%	1.84	-0.05%	1.82	0.00%	-0.04%
新黄浦/600638.SH
	2019-09-19	7.80	8.47	7.73	8.17	3.42%	-0.58%	5.32%	19,059,000	156,626,000	368%	8.22	8.16%	7.87	4.27%	7.83	3.96%	7.76	3.43%	0.49%
浦东金桥/600639.SH
	2019-09-19	14.00	14.22	13.97	14.21	1.36%	0.68%	0.10%	2,031,500	28,672,000	90%	14.11	0.43%	14.06	-0.37%	14.13	-0.21%	14.20	0.06%	0.21%
万业企业/600641.SH
	2019-09-19	12.16	12.59	12.01	12.44	2.73%	1.02%	1.96%	8,861,500	109,131,000	89%	12.32	1.32%	12.22	-0.29%	12.31	-0.02%	12.20	1.10%	0.89%
外高桥/600648.SH
	2019-09-19	18.55	18.55	18.21	18.48	0.27%	0.49%	0.08%	4,831,000	88,838,000	91%	18.39	-0.12%	18.39	-0.49%	18.48	-0.64%	18.47	0.21%	0.24%
陆家嘴/600663.SH
	2019-09-19	14.68	14.75	14.54	14.64	-0.27%	0.08%	0.88%	2,542,700	37,196,000	73%	14.63	-0.21%	14.62	-0.11%	14.62	0.19%	14.51	0.25%	0.31%
天地源/600665.SH
	2019-09-12	3.62	3.66	3.62	3.65	1.11%	0.25%	1.59%	2,077,300	7,564,000	82%	3.64	0.22%	3.63	0.19%	3.62	0.08%	3.59	0.14%	-0.14%
中华企业/600675.SH
	2019-09-19	4.72	4.73	4.69	4.71	-0.21%	0.11%	-0.13%	4,289,300	20,183,000	59%	4.71	-0.51%	4.72	-0.44%	4.73	0.09%	4.72	0.30%	0.05%
珠江实业/600684.SH
	2019-09-19	3.79	3.82	3.76	3.82	0.79%	0.63%	-0.03%	2,588,000	9,825,000	54%	3.80	0.48%	3.78	-0.50%	3.81	-0.21%	3.82	0.18%	0.24%
ST岩石/600696.SH
	2019-09-19	13.79	14.37	13.61	13.96	1.16%	-0.65%	10.05%	3,841,500	53,981,000	147%	14.05	3.64%	13.61	2.53%	13.33	2.35%	12.69	2.72%	2.34%
ST新梅/600732.SH
	2019-09-12	8.65	8.84	8.54	8.62	-1.60%	-0.40%	0.20%	5,069,400	43,875,000	97%	8.66	-2.38%	8.87	-0.51%	8.82	0.34%	8.60	0.30%	0.93%
苏州高新/600736.SH
	2019-09-12	6.55	6.77	6.53	6.66	2.78%	-0.37%	3.40%	33,666,200	225,073,000	184%	6.69	2.53%	6.61	1.52%	6.55	1.27%	6.44	0.94%	-0.05%
闻泰科技/600745.SH
	2019-09-12	72.20	73.66	67.26	71.86	0.64%	1.47%	7.34%	29,537,600	2,091,863,000	108%	70.82	-0.82%	71.33	1.33%	69.45	1.18%	66.94	2.70%	4.50%
上实发展/600748.SH
	2019-09-12	7.07	7.08	6.97	7.05	0.28%	0.28%	0.50%	10,237,700	71,966,000	70%	7.03	-0.34%	7.07	-0.56%	7.08	-0.09%	7.02	0.11%	0.06%
东方银星/600753.SH
	2019-09-12	17.49	17.75	17.35	17.69	0.00%	0.81%	1.50%	869,300	15,254,000	113%	17.55	-1.63%	17.72	0.14%	17.59	0.57%	17.43	0.18%	0.10%
ST运盛/600767.SH
	2019-09-18	5.62	5.65	5.54	5.57	-1.07%	-0.25%	0.00%	1,111,400	6,206,000	54%	5.58	-1.67%	5.68	0.57%	5.59	0.29%	5.57	0.09%	-0.55%
京能置业/600791.SH
	2019-09-12	3.95	4.01	3.93	3.99	1.53%	0.58%	1.40%	2,973,600	11,797,000	100%	3.97	0.51%	3.96	-0.18%	3.96	-0.08%	3.94	0.20%	0.53%
世茂股份/600823.SH
	2019-09-18	4.28	4.45	4.28	4.41	3.28%	0.27%	2.61%	24,284,100	106,798,000	195%	4.40	2.09%	4.36	1.07%	4.34	0.91%	4.30	0.80%	0.63%
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
	2019-09-12	5.20	5.24	5.15	5.21	0.19%	0.25%	6.30%	3,128,600	16,259,000	60%	5.20	0.08%	5.15	1.18%	5.07	1.26%	4.90	0.66%	-0.20%
汇鸿集团/600981.SH
	2019-09-12	3.93	3.96	3.89	3.93	0.00%	0.33%	2.75%	5,984,600	23,440,000	87%	3.92	-0.18%	3.91	0.57%	3.88	0.41%	3.83	0.29%	0.21%
北辰实业/601588.SH
	2019-09-12	3.49	3.52	3.48	3.51	1.15%	0.40%	0.69%	23,720,500	82,936,000	153%	3.50	0.40%	3.49	-0.17%	3.50	-0.29%	3.49	0.12%	-0.15%
中国建筑/601668.SH
	2019-09-12	5.79	5.84	5.77	5.83	1.22%	0.28%	1.92%	117,435,200	682,710,000	112%	5.81	0.96%	5.77	0.38%	5.77	-0.04%	5.72	0.47%	0.32%