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
	2020-03-27	26.72	27.16	26.42	26.57	1.41%	-0.76%	1.46%	83,489,400	2,235,264,000	82%	26.77	1.92%	26.25	2.33%	25.71	0.87%	26.19	-0.58%	-1.64%
世纪星源/000005.SZ
	2020-03-27	2.87	2.88	2.79	2.80	-1.75%	-0.99%	-1.96%	10,120,800	28,621,000	92%	2.83	-1.08%	2.85	0.28%	2.83	0.04%	2.86	-0.21%	-0.54%
深振业Ａ/000006.SZ
	2020-03-27	4.60	4.66	4.54	4.58	0.88%	-0.52%	-1.63%	11,976,800	55,147,000	93%	4.60	1.08%	4.59	0.55%	4.56	0.07%	4.66	-0.11%	-0.52%
全新好/000007.SZ
	2020-03-27	8.16	8.30	8.10	8.14	0.00%	-0.18%	-0.15%	2,959,700	24,136,000	65%	8.16	-0.25%	8.20	0.09%	8.19	-0.18%	8.15	-0.15%	-0.94%
沙河股份/000014.SZ
	2020-03-27	8.10	8.14	8.02	8.04	0.37%	-0.61%	-0.05%	1,577,800	12,763,000	86%	8.09	0.31%	8.11	0.26%	8.05	0.21%	8.04	-0.04%	-0.62%
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
	2020-03-27	5.53	5.63	5.51	5.52	0.91%	-0.79%	2.26%	10,068,200	56,021,000	94%	5.56	1.39%	5.48	1.37%	5.41	0.95%	5.40	-0.09%	-0.81%
中洲控股/000042.SZ
	2020-03-27	9.55	9.68	9.48	9.51	0.00%	-0.60%	-0.62%	1,043,500	9,983,000	59%	9.57	0.88%	9.45	1.47%	9.28	0.80%	9.57	-0.08%	-0.45%
泛海控股/000046.SZ
	2020-03-27	4.05	4.09	4.01	4.02	0.00%	-0.59%	-1.08%	13,334,400	53,929,000	73%	4.04	0.42%	4.04	0.72%	4.00	-0.08%	4.06	-0.51%	-1.01%
金融街/000402.SZ
	2020-03-27	6.67	6.74	6.63	6.64	0.30%	-0.55%	-0.21%	13,243,400	88,430,000	121%	6.68	0.53%	6.67	0.56%	6.62	0.52%	6.65	-0.34%	-0.71%
绿景控股/000502.SZ
	2020-03-27	7.08	7.16	7.01	7.05	-0.28%	-0.40%	-15.66%	6,278,600	44,440,000	45%	7.08	-1.82%	7.20	-0.44%	7.30	-5.29%	8.36	-0.55%	0.89%
京粮控股/000505.SZ
	2020-03-27	6.66	7.16	6.30	6.39	-3.18%	-6.03%	4.60%	75,490,500	513,317,000	288%	6.80	4.66%	6.56	6.69%	6.35	5.81%	6.11	4.23%	0.37%
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
	2020-03-27	4.17	4.37	4.17	4.25	3.66%	-0.14%	2.58%	21,419,900	91,160,000	151%	4.26	2.70%	4.19	1.58%	4.16	1.19%	4.14	0.73%	-0.21%
金圆股份/000546.SZ
	2020-03-27	8.52	8.57	8.40	8.42	0.00%	-0.78%	-0.88%	2,383,900	20,229,000	55%	8.49	0.08%	8.54	-0.33%	8.54	0.32%	8.50	-0.04%	-0.96%
莱茵体育/000558.SZ
	2020-03-27	2.72	2.80	2.68	2.79	3.33%	1.97%	2.35%	12,091,700	33,084,000	145%	2.74	1.45%	2.71	1.38%	2.69	0.67%	2.73	-0.58%	-0.89%
粤宏远Ａ/000573.SZ
	2020-03-27	2.79	2.82	2.75	2.76	0.00%	-0.76%	-0.86%	4,377,100	12,174,000	57%	2.78	0.40%	2.77	1.13%	2.73	0.26%	2.78	-0.50%	-0.71%
阳光股份/000608.SZ
	2020-03-27	5.23	5.40	5.23	5.32	2.90%	-0.62%	1.84%	3,343,300	17,898,000	110%	5.35	2.08%	5.31	1.41%	5.24	0.98%	5.22	-0.61%	-0.89%
中迪投资/000609.SZ
	2020-03-27	4.75	4.78	4.67	4.69	-0.21%	-0.93%	-1.92%	3,877,100	18,353,000	55%	4.73	0.79%	4.74	0.68%	4.69	0.04%	4.78	-0.17%	-0.59%
海航投资/000616.SZ
	2020-03-27	2.36	2.39	2.34	2.34	0.00%	-0.89%	-4.88%	5,089,300	12,016,000	36%	2.36	-0.59%	2.37	0.72%	2.34	-0.26%	2.46	-1.32%	-0.88%
高新发展/000628.SZ
	2020-03-27	8.92	8.92	8.77	8.78	0.11%	-0.61%	-3.99%	1,679,600	14,837,000	51%	8.83	0.01%	8.87	-0.07%	8.88	-0.87%	9.15	0.00%	-0.30%
美好置业/000667.SZ
	2020-03-27	2.85	2.94	2.84	2.89	1.05%	0.03%	1.80%	48,864,400	141,170,000	162%	2.89	0.24%	2.88	0.24%	2.87	0.56%	2.84	0.64%	0.39%
京蓝科技/000711.SZ
	2020-03-27	3.99	4.16	3.99	4.10	1.23%	0.86%	2.73%	15,281,900	62,122,000	148%	4.07	-1.24%	4.06	1.68%	3.98	0.89%	3.99	-0.60%	-1.02%
苏宁环球/000718.SZ
	2020-03-27	3.10	3.14	3.07	3.10	0.98%	-0.26%	0.58%	8,282,000	25,739,000	91%	3.11	0.49%	3.11	0.65%	3.08	0.36%	3.08	-0.07%	-0.60%
财信发展/000838.SZ
	2020-03-27	2.85	2.88	2.83	2.83	0.35%	-0.56%	-2.25%	3,726,300	10,605,000	51%	2.85	0.11%	2.87	0.28%	2.85	-0.07%	2.90	-0.72%	-0.69%
中嘉博创/000889.SZ
	2020-03-27	11.31	11.90	10.45	10.45	-9.99%	-3.63%	-2.47%	66,480,700	720,922,000	272%	10.84	-6.71%	11.26	1.09%	10.95	0.06%	10.72	0.89%	1.31%
福星股份/000926.SZ
	2020-03-27	5.25	5.33	5.21	5.23	0.58%	-0.63%	-0.06%	13,751,300	72,368,000	124%	5.26	0.80%	5.24	0.89%	5.19	0.43%	5.23	-0.25%	-0.72%
大港股份/002077.SZ
	2020-03-27	6.15	6.16	5.94	5.96	-1.97%	-1.55%	-4.79%	9,494,500	57,484,000	61%	6.05	-0.84%	6.11	0.51%	6.08	-1.63%	6.26	-0.84%	-1.07%
广宇集团/002133.SZ
	2020-03-27	3.12	3.17	3.08	3.12	0.97%	-0.16%	-0.35%	10,303,500	32,200,000	92%	3.13	0.55%	3.13	0.71%	3.10	0.52%	3.13	-0.22%	-0.71%
荣盛发展/002146.SZ
	2020-03-27	7.83	8.02	7.77	7.90	2.60%	-0.06%	3.08%	42,879,300	338,964,000	109%	7.91	2.70%	7.76	2.32%	7.61	1.51%	7.66	-0.48%	-1.41%
合肥城建/002208.SZ
	2020-03-27	6.95	7.19	6.86	7.00	2.94%	-0.54%	1.82%	13,653,700	96,089,000	120%	7.04	2.60%	6.95	1.88%	6.86	1.09%	6.88	0.35%	-0.93%
滨江集团/002244.SZ
	2020-03-27	4.27	4.39	4.24	4.28	0.94%	-0.77%	1.64%	15,619,900	67,368,000	83%	4.31	1.17%	4.24	2.00%	4.17	0.72%	4.21	-0.54%	-0.75%
世联行/002285.SZ
	2020-03-27	2.98	3.04	2.96	3.00	1.69%	0.07%	2.42%	17,424,900	52,233,000	97%	3.00	1.52%	2.96	1.09%	2.93	0.65%	2.93	-0.03%	-0.82%
南国置业/002305.SZ
	2020-03-27	2.32	2.40	2.23	2.24	-3.03%	-2.82%	-1.23%	80,101,300	184,667,000	116%	2.31	-0.60%	2.27	2.39%	2.22	0.59%	2.27	-1.35%	-1.50%
中国国贸/600007.SH
	2020-03-27	13.38	13.89	13.38	13.69	3.09%	0.38%	4.82%	3,689,400	50,317,000	169%	13.64	2.70%	13.45	2.55%	13.21	2.31%	13.06	0.71%	-0.77%
保利地产/600048.SH
	2020-03-27	15.33	15.50	15.10	15.25	0.86%	-0.36%	3.20%	70,991,400	1,086,521,000	94%	15.31	1.65%	15.08	1.68%	14.80	1.38%	14.78	-0.47%	-1.11%
浙江广厦/600052.SH
	2020-03-27	4.13	4.16	4.10	4.11	0.00%	-0.44%	-0.94%	6,851,300	28,282,000	76%	4.13	-0.22%	4.15	0.56%	4.11	0.07%	4.15	-0.48%	-1.39%
九鼎投资/600053.SH
	2020-03-27	24.28	24.98	24.01	24.21	1.30%	-0.74%	0.37%	2,951,700	71,996,000	70%	24.39	0.67%	24.40	0.59%	24.17	0.12%	24.12	-0.92%	-1.73%
冠城大通/600067.SH
	2020-03-27	3.58	3.66	3.58	3.63	1.40%	-0.14%	0.78%	6,074,300	22,080,000	128%	3.64	1.23%	3.61	0.53%	3.60	0.34%	3.60	-0.06%	-0.77%
大龙地产/600159.SH
	2020-03-27	2.62	2.68	2.58	2.62	0.38%	-0.34%	2.83%	21,676,400	56,979,000	147%	2.63	1.82%	2.58	1.98%	2.54	1.40%	2.55	0.00%	-0.77%
美都能源/600175.SH
	2020-03-27	1.36	1.38	1.33	1.34	-1.47%	-0.67%	0.30%	37,395,400	50,442,000	92%	1.35	-1.68%	1.35	0.82%	1.34	0.60%	1.34	-0.15%	-1.18%
长春经开/600215.SH
	2020-03-27	7.60	7.67	7.43	7.46	-0.40%	-1.14%	-4.08%	4,772,600	36,014,000	67%	7.55	-0.37%	7.64	0.07%	7.62	-0.59%	7.78	-1.04%	-1.43%
天津松江/600225.SH
	2020-03-27	2.57	2.60	2.46	2.46	-3.53%	-1.84%	-6.21%	17,837,800	44,703,000	56%	2.51	-3.99%	2.62	-2.31%	2.65	-0.15%	2.62	-0.04%	-0.42%
*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
	2020-03-27	6.20	6.36	6.19	6.26	1.62%	-0.08%	9.19%	28,701,500	179,821,000	156%	6.27	3.16%	6.10	2.83%	5.94	2.22%	5.73	1.83%	0.56%
广汇能源/600256.SH
	2020-03-27	2.63	2.64	2.60	2.61	0.00%	-0.34%	-2.03%	21,204,200	55,528,000	62%	2.62	-0.04%	2.64	-0.08%	2.63	-0.27%	2.66	-0.52%	-0.82%
天房发展/600322.SH
	2020-03-27	2.65	2.69	2.62	2.62	0.38%	-1.09%	-1.06%	22,527,200	59,676,000	101%	2.65	0.68%	2.64	0.92%	2.62	0.42%	2.65	-0.15%	-0.80%
华发股份/600325.SH
	2020-03-27	6.48	6.75	6.47	6.64	3.75%	0.26%	3.67%	39,840,700	263,864,000	151%	6.62	3.03%	6.48	2.65%	6.37	1.56%	6.41	0.09%	-0.93%
首开股份/600376.SH
	2020-03-27	6.63	6.81	6.58	6.67	1.68%	-0.36%	0.88%	8,398,700	56,219,000	90%	6.69	1.90%	6.62	1.52%	6.52	0.65%	6.61	-0.30%	-0.73%
金地集团/600383.SH
	2020-03-27	13.72	14.38	13.46	13.94	3.03%	0.07%	5.57%	38,540,100	536,851,000	124%	13.93	2.97%	13.61	3.32%	13.24	2.21%	13.20	-0.12%	-1.27%
粤泰股份/600393.SH
	2020-03-27	2.64	2.67	2.62	2.63	-0.38%	-0.68%	0.65%	12,860,900	34,055,000	73%	2.65	0.42%	2.63	1.15%	2.59	0.31%	2.61	-0.38%	-0.62%
空港股份/600463.SH
	2020-03-27	6.22	6.26	6.11	6.11	-0.65%	-1.15%	-7.76%	1,666,700	10,302,000	30%	6.18	-0.05%	6.19	0.62%	6.13	-0.34%	6.62	0.02%	-0.14%
栖霞建设/600533.SH
	2020-03-27	3.29	3.36	3.24	3.27	0.62%	-0.85%	-3.54%	25,461,200	83,960,000	68%	3.30	1.10%	3.27	1.97%	3.22	-0.43%	3.39	-0.35%	-0.78%
广汇物流/600603.SH
	2020-03-27	5.98	6.01	5.87	5.87	-1.01%	-1.16%	-0.25%	8,481,800	50,370,000	51%	5.94	-0.15%	5.97	0.86%	5.88	0.84%	5.89	-0.52%	0.38%
绿地控股/600606.SH
	2020-03-27	5.54	5.64	5.49	5.56	1.83%	-0.07%	1.59%	57,321,300	318,960,000	111%	5.56	1.81%	5.48	1.43%	5.42	0.93%	5.47	-0.35%	-1.09%
*ST鹏起/600614.SH
	2020-03-27	1.23	1.25	1.19	1.25	1.63%	2.71%	-0.32%	11,165,600	13,593,000	66%	1.22	-2.17%	1.25	-1.50%	1.26	0.96%	1.25	-0.79%	-1.40%
丰华股份/600615.SH
	2020-03-27	8.28	8.28	8.07	8.11	-0.73%	-0.69%	-1.86%	2,026,200	16,545,000	72%	8.17	-0.11%	8.15	1.21%	8.05	-0.41%	8.26	-0.55%	-0.88%
*ST富控/600634.SH
	2020-03-27	1.55	1.63	1.54	1.60	3.23%	-0.25%	4.58%	15,173,600	24,341,000	133%	1.60	2.69%	1.58	2.14%	1.56	1.17%	1.53	1.39%	0.32%
新黄浦/600638.SH
	2020-03-27	5.29	5.39	5.26	5.29	1.15%	-0.68%	-2.27%	1,871,900	9,969,000	60%	5.33	0.81%	5.30	0.97%	5.26	-0.11%	5.41	-0.35%	-0.69%
浦东金桥/600639.SH
	2020-03-27	12.13	12.20	11.92	12.00	-0.17%	-0.69%	-0.86%	1,850,400	22,358,000	84%	12.08	0.24%	12.04	1.03%	11.87	0.70%	12.10	-0.36%	-0.63%
万业企业/600641.SH
	2020-03-27	20.70	21.10	20.02	20.06	-2.34%	-1.69%	-7.16%	12,971,000	264,663,000	45%	20.40	-1.52%	20.69	0.30%	21.00	-4.14%	21.61	0.01%	-0.17%
外高桥/600648.SH
	2020-03-27	14.76	14.82	14.66	14.77	0.00%	0.27%	-0.83%	3,207,200	47,241,000	56%	14.73	0.10%	14.68	0.43%	14.59	0.14%	14.89	-0.11%	-0.35%
陆家嘴/600663.SH
	2020-03-27	11.13	11.31	11.06	11.16	1.00%	-0.09%	-1.36%	2,468,500	27,572,000	59%	11.17	1.34%	11.05	1.00%	10.96	0.17%	11.31	-0.26%	-0.53%
天地源/600665.SH
	2020-03-27	3.49	3.58	3.43	3.47	0.58%	-0.12%	2.24%	6,084,700	21,141,000	107%	3.47	-0.23%	3.50	0.37%	3.46	0.61%	3.39	0.62%	-0.16%
中华企业/600675.SH
	2020-03-27	4.22	4.27	4.17	4.17	-0.24%	-1.09%	-11.41%	6,993,700	29,484,000	18%	4.22	0.29%	4.25	0.76%	4.19	-0.33%	4.71	-0.15%	0.38%
珠江实业/600684.SH
	2020-03-27	3.14	3.20	3.13	3.13	0.64%	-0.79%	-3.96%	5,149,400	16,244,000	60%	3.16	0.57%	3.14	1.26%	3.11	-0.29%	3.26	-0.91%	-0.43%
ST岩石/600696.SH
	2020-03-27	11.89	12.35	11.89	12.05	1.52%	-1.22%	6.37%	1,429,800	17,442,000	175%	12.20	2.87%	11.86	2.81%	11.68	2.42%	11.33	1.79%	0.48%
爱旭股份/600732.SH
	2020-03-27	7.98	8.06	7.73	7.73	-2.52%	-1.49%	-2.34%	10,662,200	83,661,000	44%	7.85	-1.16%	7.94	1.30%	7.79	-1.02%	7.92	-0.30%	-2.40%
苏州高新/600736.SH
	2020-03-27	5.35	5.44	5.27	5.28	-1.68%	-1.53%	-6.47%	15,106,500	81,004,000	50%	5.36	0.90%	5.33	1.02%	5.28	-0.75%	5.65	-0.28%	-0.36%
闻泰科技/600745.SH
	2020-03-27	110.00	110.78	105.50	105.56	-2.50%	-2.24%	-16.32%	18,277,700	1,973,548,000	64%	107.98	-0.93%	112.78	-3.32%	116.52	-2.20%	126.15	-2.35%	-1.16%
上实发展/600748.SH
	2020-03-27	5.25	5.34	5.16	5.24	1.35%	-0.23%	-9.95%	17,614,300	92,506,000	35%	5.25	0.83%	5.22	1.42%	5.16	-1.71%	5.82	-0.87%	0.32%
东方银星/600753.SH
	2020-03-27	17.26	17.26	17.26	17.26	-10.01%	-0.01%	-15.41%	205,900	3,554,000	5%	17.26	-17.03%	20.83	0.29%	20.55	0.41%	20.41	-0.87%	0.77%
ST运盛/600767.SH
	2020-03-27	3.70	3.74	3.66	3.68	0.00%	-0.14%	0.16%	1,342,900	4,949,000	60%	3.69	-0.41%	3.69	0.33%	3.66	0.41%	3.67	-0.97%	-0.93%
京能置业/600791.SH
	2020-03-27	3.48	3.55	3.43	3.54	2.91%	1.29%	1.84%	4,629,500	16,179,000	102%	3.50	0.95%	3.48	1.05%	3.44	0.67%	3.48	0.09%	-0.20%
世茂股份/600823.SH
	2020-03-27	4.01	4.12	3.98	4.07	2.78%	0.20%	3.12%	15,504,900	62,975,000	127%	4.06	2.04%	4.00	2.10%	3.92	1.58%	3.95	-0.20%	-0.64%
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
	2020-03-27	7.78	8.18	7.60	7.60	-1.68%	-3.34%	-14.87%	24,894,700	195,756,000	97%	7.86	1.68%	8.11	-5.14%	8.97	-1.96%	8.93	-1.23%	1.13%
汇鸿集团/600981.SH
	2020-03-27	3.43	3.47	3.34	3.35	-2.05%	-0.77%	-6.24%	12,272,100	41,428,000	52%	3.38	-0.27%	3.36	1.11%	3.32	0.24%	3.57	-4.54%	-0.68%
北辰实业/601588.SH
	2020-03-27	2.70	2.74	2.68	2.70	1.12%	-0.18%	-0.04%	13,322,400	36,033,000	85%	2.71	0.90%	2.70	0.71%	2.67	0.38%	2.70	-0.37%	-0.79%
中国建筑/601668.SH
	2020-03-27	5.26	5.42	5.21	5.33	2.70%	-0.15%	1.91%	273,511,500	1,460,059,000	140%	5.34	2.56%	5.29	1.48%	5.24	0.94%	5.23	0.19%	-0.76%