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
000004, 000009, 000011, 000025, 000034, 000040, 000043, 000049, 000062, 000503, 000507, 000526, 000537, 000540, 000567, 000572, 000578, 000584, 000626, 000632, 000633, 000652, 000662, 000671, 000691, 000701, 000716, 000722, 000793, 000835, 000881, 000915, 002116, 002325, 002375, 002482, 002607, 002620, 002713, 300012, 600051, 600075, 600079, 600119, 600133, 600136, 600193, 600200, 600209, 600223, 600252, 600555, 600608, 600620, 600622, 600624, 600635, 600647, 600651, 600652, 600653, 600677, 600701, 600711, 600730, 600743, 600759, 600770, 600784, 600790, 600805, 600811, 600817, 600846, 600858, 600868, 600872, 600881, 600883, 600895, 601258, 601886, 601965	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
国华网安/000004.SZ
	2021-04-14	19.46	20.40	18.60	18.98	0.96%	-1.64%	3.16%	10,954,700	211,398,000	472%	19.30	5.00%	18.93	4.96%	18.76	4.83%	18.40	4.38%	0.49%
中国宝安/000009.SZ
	2021-04-14	9.64	10.02	9.61	9.91	2.38%	0.15%	1.94%	56,603,800	560,072,000	96%	9.90	2.61%	9.69	1.03%	9.70	-1.61%	9.72	0.70%	0.78%
深物业A/000011.SZ
	2021-04-14	12.35	13.00	12.32	12.84	3.55%	0.72%	-3.43%	9,643,000	122,928,000	76%	12.75	2.09%	12.69	-1.14%	13.00	-2.69%	13.30	-0.84%	-1.04%
特力Ａ/000025.SZ
	2021-04-14	14.83	15.14	14.83	14.96	2.26%	-0.17%	0.15%	2,403,800	36,021,000	102%	14.99	2.06%	14.88	0.42%	14.90	-0.15%	14.94	-0.33%	-0.68%
神州数码/000034.SZ
	2021-04-14	17.61	17.70	16.95	17.56	-0.85%	1.17%	-2.72%	7,725,200	134,090,000	70%	17.36	-3.36%	17.71	-0.70%	17.76	-0.79%	18.05	0.21%	0.55%
东旭蓝天/000040.SZ
	2021-04-14	2.72	2.76	2.68	2.75	1.48%	1.14%	-6.62%	22,805,600	62,002,000	53%	2.72	-0.62%	2.76	-1.32%	2.82	-1.78%	2.95	-1.17%	-0.29%
中航善达/000043.SZ
	2019-12-13	19.91	20.49	19.71	20.25	1.96%	0.51%	0.09%	7,097,000	142,984,000	87%	20.15	1.52%	20.22	-1.08%	20.52	-0.75%	20.23	0.27%	-0.25%
德赛电池/000049.SZ
	2021-04-14	67.89	69.63	67.37	68.45	0.88%	-0.21%	-0.94%	2,049,400	140,578,000	76%	68.60	-0.16%	68.26	-1.68%	69.29	-0.06%	69.10	0.21%	-0.42%
深圳华强/000062.SZ
	2021-04-14	12.65	12.88	12.50	12.75	1.51%	0.13%	3.32%	4,260,100	54,245,000	131%	12.73	1.60%	12.52	1.03%	12.44	0.67%	12.34	0.64%	-0.07%
国新健康/000503.SZ
	2021-04-14	8.03	8.39	7.89	8.15	-0.61%	0.12%	0.85%	26,341,400	214,409,000	96%	8.14	-2.47%	8.62	0.13%	8.45	0.20%	8.08	0.46%	1.67%
珠海港/000507.SZ
	2021-04-14	5.57	5.69	5.53	5.66	1.62%	0.53%	1.96%	8,832,700	49,732,000	98%	5.63	0.63%	5.65	0.70%	5.60	0.38%	5.55	0.29%	0.21%
紫光学大/000526.SZ
	2021-04-14	35.39	36.87	35.14	36.37	2.77%	1.48%	-3.25%	954,600	34,213,000	120%	35.84	0.26%	36.00	-1.25%	36.58	-1.44%	37.59	-1.22%	-1.00%
广宇发展/000537.SZ
	2021-04-14	5.64	5.64	5.60	5.62	-0.18%	0.00%	-1.65%	2,791,500	15,687,000	86%	5.62	-0.39%	5.66	-0.32%	5.68	-0.44%	5.71	-0.18%	-0.28%
中天金融/000540.SZ
	2021-04-14	2.87	2.91	2.86	2.88	0.00%	-0.14%	-1.44%	17,273,700	49,813,000	57%	2.88	0.52%	2.87	-0.28%	2.90	-0.58%	2.92	-0.14%	-0.37%
海德股份/000567.SZ
	2021-04-14	9.54	10.37	9.54	10.13	3.16%	1.10%	-0.36%	19,066,800	191,043,000	106%	10.02	-0.67%	10.51	-2.31%	10.58	0.40%	10.17	0.13%	1.65%
ST海马/000572.SZ
	2021-04-14	3.23	3.48	3.23	3.48	5.14%	2.02%	5.65%	23,321,900	79,552,000	155%	3.41	-0.67%	3.42	1.06%	3.37	1.02%	3.29	0.89%	0.73%
盐湖集团/000578.SZ
	2011-02-18	25.50	25.50	24.31	24.44	-5.27%	-1.22%	-1.34%	9,690,600	239,759,000	174%	24.74	-3.66%	25.07	-0.08%	24.96	-0.11%	24.77	0.54%	0.87%
哈工智能/000584.SZ
	2021-04-14	8.30	8.51	8.20	8.41	0.96%	0.79%	3.03%	24,747,200	206,493,000	111%	8.34	-0.87%	8.29	0.71%	8.23	0.20%	8.16	0.69%	0.98%
远大控股/000626.SZ
	2021-04-14	17.31	17.53	17.12	17.27	-0.46%	-0.18%	1.96%	2,795,000	48,356,000	75%	17.30	-1.11%	17.50	0.16%	17.30	0.86%	16.94	0.05%	0.43%
三木集团/000632.SZ
	2021-04-14	3.46	3.54	3.46	3.51	0.57%	0.06%	-7.95%	4,285,300	15,032,000	27%	3.51	-0.28%	3.56	-6.22%	3.85	-1.26%	3.81	-0.08%	0.93%
合金投资/000633.SZ
	2021-04-14	6.67	6.79	6.62	6.79	1.49%	1.04%	0.10%	4,646,300	31,224,000	43%	6.72	0.02%	6.79	-1.61%	6.91	0.12%	6.78	-0.13%	0.14%
泰达股份/000652.SZ
	2021-04-14	4.11	4.15	4.09	4.13	0.00%	0.07%	-2.82%	7,327,900	30,241,000	44%	4.13	0.05%	4.16	-0.79%	4.21	-0.83%	4.25	0.14%	-0.04%
天夏退/000662.SZ
	2021-04-09	0.23	0.25	0.22	0.25	8.70%	5.04%	10.13%	54,264,000	12,909,000	200%	0.24	2.59%	0.23	0.86%	0.23	1.75%	0.23	2.25%	0.27%
阳光城/000671.SZ
	2021-04-14	6.15	6.20	6.13	6.17	0.33%	-0.05%	-0.69%	9,564,900	59,043,000	51%	6.17	-0.03%	6.26	0.06%	6.25	-0.08%	6.21	0.21%	-0.04%
亚太实业/000691.SZ
	2021-04-14	5.67	5.73	5.46	5.72	1.06%	2.22%	0.79%	8,998,100	50,353,000	52%	5.60	-2.95%	5.81	-1.01%	5.82	0.05%	5.68	0.46%	0.64%
厦门信达/000701.SZ
	2021-04-14	5.00	5.06	4.98	4.99	-0.40%	-0.56%	-2.23%	2,378,800	11,937,000	35%	5.02	-0.54%	5.06	-0.71%	5.14	-0.31%	5.10	0.24%	0.66%
黑芝麻/000716.SZ
	2021-04-14	3.12	3.18	3.10	3.17	0.96%	0.76%	0.99%	7,232,700	22,754,000	122%	3.15	0.61%	3.15	0.00%	3.15	-0.13%	3.14	0.26%	-0.04%
湖南发展/000722.SZ
	2021-04-14	6.95	7.00	6.75	6.90	-2.27%	0.54%	-3.63%	12,600,300	86,479,000	54%	6.86	-3.41%	7.09	-0.06%	7.05	-0.94%	7.16	0.04%	0.52%
华闻集团/000793.SZ
	2021-04-14	2.78	3.29	2.70	3.29	10.03%	7.48%	13.18%	352,183,700	1,077,894,000	317%	3.06	-4.67%	3.14	0.32%	3.06	2.07%	2.91	3.42%	2.79%
*ST长动/000835.SZ
	2021-04-14	1.78	1.79	1.74	1.78	-0.56%	0.34%	-1.22%	2,285,100	4,053,000	71%	1.77	0.00%	1.78	-1.06%	1.79	-0.61%	1.80	0.00%	-0.36%
中广核技/000881.SZ
	2021-04-14	13.24	13.45	12.81	13.39	1.98%	1.55%	0.36%	21,645,700	285,405,000	74%	13.19	-0.34%	13.62	-1.11%	13.67	-1.37%	13.34	0.59%	1.17%
山大华特/000915.SZ
	2021-04-14	26.84	28.37	26.42	28.02	3.70%	1.68%	4.79%	9,868,500	271,956,000	155%	27.56	1.44%	27.53	0.81%	27.30	0.74%	26.74	1.54%	1.99%
中国海诚/002116.SZ
	2021-04-14	6.06	6.26	6.06	6.18	1.98%	0.32%	-1.26%	1,068,800	6,584,000	59%	6.16	1.15%	6.14	-0.20%	6.16	-0.29%	6.26	0.08%	0.25%
洪涛股份/002325.SZ
	2021-04-14	2.47	2.49	2.41	2.49	0.40%	1.55%	2.38%	9,836,500	24,119,000	108%	2.45	-1.21%	2.47	-0.20%	2.46	0.29%	2.43	0.29%	0.03%
亚厦股份/002375.SZ
	2021-04-14	7.60	7.70	7.54	7.63	-0.13%	0.22%	-5.44%	4,618,900	35,163,000	64%	7.61	-0.17%	7.65	-0.95%	7.75	-1.31%	8.07	-0.65%	-0.87%
广田集团/002482.SZ
	2021-04-14	2.65	2.69	2.62	2.68	0.75%	0.83%	0.00%	6,841,900	18,188,000	89%	2.66	-0.75%	2.69	-0.67%	2.70	-0.41%	2.68	0.22%	-0.16%
中公教育/002607.SZ
	2021-04-14	27.40	27.85	26.70	26.80	-1.69%	-0.80%	-4.46%	12,904,800	348,652,000	109%	27.02	-1.56%	27.24	-1.17%	27.67	-1.06%	28.05	-0.65%	-0.20%
瑞和股份/002620.SZ
	2021-04-14	5.63	5.81	5.61	5.80	2.11%	1.29%	0.09%	5,847,100	33,478,000	93%	5.73	1.08%	5.70	-0.23%	5.74	-0.52%	5.80	0.00%	-0.24%
东易日盛/002713.SZ
	2021-04-14	7.59	7.75	7.54	7.58	-1.17%	-0.09%	-0.39%	1,952,700	14,816,000	81%	7.59	-1.93%	7.72	-0.81%	7.73	-0.03%	7.61	0.18%	0.03%
华测检测/300012.SZ
	2021-04-14	31.16	31.18	30.21	30.29	-2.48%	-0.87%	3.09%	13,696,900	418,504,000	80%	30.56	-1.52%	30.66	0.42%	30.33	1.23%	29.38	0.75%	0.98%
宁波联合/600051.SH
	2021-04-14	7.95	8.02	7.87	7.98	-0.13%	0.45%	-5.43%	2,313,700	18,381,000	54%	7.94	-2.06%	8.23	-1.27%	8.38	-1.58%	8.44	-0.21%	0.07%
新疆天业/600075.SH
	2021-04-14	7.15	7.28	7.05	7.23	1.26%	0.78%	-7.32%	16,269,700	116,720,000	48%	7.17	0.56%	7.34	-3.60%	7.63	-1.69%	7.80	-0.90%	-0.38%
人福医药/600079.SH
	2021-04-14	32.48	34.50	32.10	33.96	4.62%	0.64%	5.78%	17,518,700	591,175,000	188%	33.75	4.30%	32.96	2.50%	32.66	2.14%	32.11	1.40%	0.57%
ST长投/600119.SH
	2021-04-14	6.58	6.59	6.50	6.56	0.31%	-0.08%	0.63%	399,700	2,624,000	66%	6.57	0.55%	6.54	0.51%	6.51	-0.03%	6.52	0.29%	0.15%
东湖高新/600133.SH
	2021-04-14	5.77	5.82	5.74	5.81	1.04%	0.43%	-4.41%	5,811,900	33,622,000	36%	5.79	-0.40%	5.92	-1.66%	6.01	-0.55%	6.08	0.02%	0.23%
当代文体/600136.SH
	2021-04-14	6.07	6.14	5.99	6.08	0.83%	0.13%	-0.96%	3,248,700	19,726,000	102%	6.07	0.26%	6.06	-0.41%	6.10	-0.54%	6.14	-0.05%	-0.29%
ST创兴/600193.SH
	2021-04-14	6.62	6.85	6.53	6.53	-4.95%	-1.20%	-5.99%	4,879,200	32,248,000	196%	6.61	-7.70%	6.90	-3.50%	6.95	-2.97%	6.95	-0.80%	1.10%
江苏吴中/600200.SH
	2021-04-14	6.86	7.15	6.31	7.15	10.00%	4.93%	13.78%	103,336,900	704,156,000	450%	6.81	6.07%	6.48	6.43%	6.41	6.48%	6.28	7.20%	1.91%
*ST罗顿/600209.SH
	2021-04-14	4.39	4.49	4.32	4.36	-0.91%	-0.07%	3.66%	2,905,700	12,678,000	126%	4.36	0.14%	4.34	1.26%	4.28	0.75%	4.21	0.91%	0.63%
鲁商发展/600223.SH
	2021-04-14	12.98	13.87	12.85	13.50	3.21%	0.03%	6.02%	70,067,400	945,656,000	132%	13.50	5.34%	13.17	0.51%	13.07	1.63%	12.73	1.36%	0.92%
中恒集团/600252.SH
	2021-04-14	2.75	2.79	2.74	2.78	1.09%	0.43%	0.36%	7,547,100	20,890,000	85%	2.77	0.29%	2.77	0.07%	2.77	-0.11%	2.77	0.04%	-0.10%
*ST海创/600555.SH
	2021-04-14	1.58	1.63	1.56	1.62	1.89%	1.31%	1.50%	6,684,000	10,686,000	66%	1.60	-0.31%	1.64	0.55%	1.62	0.19%	1.60	0.50%	0.00%
ST沪科/600608.SH
	2021-04-14	4.31	4.33	4.23	4.30	0.23%	0.21%	0.82%	939,100	4,030,000	80%	4.29	-0.37%	4.25	0.57%	4.24	0.19%	4.27	-0.63%	0.14%
天宸股份/600620.SH
	2021-04-14	6.10	6.33	6.10	6.24	2.97%	0.31%	-0.62%	3,669,800	22,831,000	229%	6.22	1.95%	6.19	0.19%	6.22	-0.53%	6.28	-0.22%	-0.28%
光大嘉宝/600622.SH
	2021-04-14	3.17	3.21	3.16	3.19	0.63%	0.03%	-0.99%	4,317,900	13,768,000	58%	3.19	-0.06%	3.21	-0.19%	3.21	-0.43%	3.22	0.12%	-0.08%
复旦复华/600624.SH
	2021-04-14	6.88	6.92	6.83	6.92	1.17%	0.46%	-0.39%	1,362,600	9,386,000	60%	6.89	0.53%	6.88	-0.49%	6.94	-0.45%	6.95	-0.06%	-0.24%
大众公用/600635.SH
	2021-04-14	3.69	3.71	3.66	3.69	0.27%	0.11%	-4.58%	7,642,200	28,169,000	51%	3.69	-0.16%	3.71	-0.67%	3.75	-0.85%	3.87	-0.52%	0.03%
同达创业/600647.SH
	2021-04-14	10.44	10.62	10.35	10.59	0.86%	0.34%	-0.95%	692,700	7,311,000	81%	10.55	-0.16%	10.60	-0.77%	10.66	-0.79%	10.69	0.18%	0.08%
*ST飞乐/600651.SH
	2021-04-14	3.61	3.65	3.58	3.62	0.28%	-0.08%	-0.79%	6,391,300	23,158,000	123%	3.62	0.19%	3.65	-0.49%	3.65	-0.08%	3.65	0.03%	-0.01%
ST游久/600652.SH
	2021-04-14	1.61	1.62	1.58	1.62	0.62%	1.06%	-0.49%	3,993,100	6,401,000	70%	1.60	-0.87%	1.62	-1.46%	1.65	-0.30%	1.63	0.49%	-0.01%
申华控股/600653.SH
	2021-04-14	1.68	1.73	1.68	1.72	1.78%	0.70%	-0.29%	15,217,900	25,990,000	57%	1.71	0.77%	1.70	0.24%	1.70	0.06%	1.73	0.12%	0.14%
*ST航通/600677.SH
	2020-04-29	3.01	3.01	3.01	3.01	-5.05%	0.00%	-23.55%	6,655,500	20,034,000	58%	3.01	-5.08%	3.07	-6.12%	3.23	-14.00%	3.94	-2.04%	-0.53%
退市工新/600701.SH
	2021-04-14	0.33	0.33	0.31	0.32	-5.88%	1.59%	15.11%	13,754,800	4,336,000	69%	0.32	-8.96%	0.34	-1.72%	0.33	2.48%	0.28	0.73%	-6.95%
盛屯矿业/600711.SH
	2021-04-14	6.43	6.56	6.43	6.55	1.55%	0.63%	-2.09%	31,859,900	207,388,000	60%	6.51	0.22%	6.55	-1.89%	6.75	-0.24%	6.69	-0.06%	-0.15%
中国高科/600730.SH
	2021-04-14	4.28	4.34	4.28	4.33	-0.69%	0.42%	-1.05%	4,984,400	21,495,000	137%	4.31	-1.69%	4.36	-0.71%	4.38	-0.73%	4.38	-0.02%	-0.02%
华远地产/600743.SH
	2021-04-14	2.13	2.15	2.11	2.14	0.00%	0.28%	0.28%	9,025,700	19,258,000	59%	2.13	0.42%	2.13	0.05%	2.13	-0.05%	2.13	0.14%	0.15%
洲际油气/600759.SH
	2021-04-14	2.02	2.07	1.99	2.04	0.49%	0.64%	0.59%	52,378,600	106,177,000	88%	2.03	-0.34%	2.08	-0.14%	2.06	0.34%	2.03	0.30%	0.41%
综艺股份/600770.SH
	2021-04-14	5.21	5.27	5.18	5.25	0.57%	0.19%	-3.35%	6,044,700	31,676,000	51%	5.24	-0.55%	5.30	-0.77%	5.38	-0.76%	5.43	0.00%	0.14%
鲁银投资/600784.SH
	2021-04-14	5.37	5.41	5.32	5.38	0.00%	0.32%	-3.10%	4,910,700	26,338,000	77%	5.36	-2.65%	5.52	-0.54%	5.53	-0.49%	5.55	-0.47%	-0.37%
轻纺城/600790.SH
	2021-04-14	3.21	3.24	3.19	3.23	0.62%	0.34%	0.06%	4,806,200	15,471,000	97%	3.22	0.22%	3.22	0.00%	3.23	-0.19%	3.23	0.00%	-0.03%
悦达投资/600805.SH
	2021-04-14	3.65	3.75	3.62	3.72	1.92%	0.70%	-0.96%	4,110,100	15,182,000	72%	3.69	0.49%	3.70	-0.48%	3.73	-0.59%	3.76	0.13%	-0.15%
东方集团/600811.SH
	2021-04-14	3.29	3.32	3.25	3.31	0.61%	0.42%	-5.46%	24,466,300	80,651,000	74%	3.30	-0.12%	3.35	-1.24%	3.39	-1.14%	3.50	-0.88%	-0.32%
ST宏盛/600817.SH
	2021-04-14	15.86	16.27	15.86	16.19	1.31%	0.68%	-4.08%	776,300	12,484,000	52%	16.08	1.50%	16.12	-0.43%	16.22	-0.70%	16.88	-0.27%	0.12%
同济科技/600846.SH
	2021-04-14	9.54	9.83	9.54	9.72	1.57%	0.13%	-4.78%	4,665,600	45,290,000	42%	9.71	1.35%	9.74	-1.05%	9.89	-1.03%	10.21	-0.09%	0.21%
银座股份/600858.SH
	2021-04-14	6.78	6.86	6.75	6.82	0.74%	-0.13%	-1.25%	461,300	3,150,000	41%	6.83	-0.06%	6.85	-0.23%	6.89	-0.10%	6.91	-0.58%	0.28%
梅雁吉祥/600868.SH
	2021-04-14	3.08	3.08	3.04	3.07	0.33%	0.39%	-6.12%	31,533,600	96,445,000	29%	3.06	-0.65%	3.10	-0.55%	3.13	-1.30%	3.27	0.15%	0.43%
中炬高新/600872.SH
	2021-04-14	52.69	53.14	52.11	52.80	-0.81%	0.22%	-0.87%	10,709,700	564,252,000	74%	52.69	-1.31%	53.22	-0.64%	53.53	-1.41%	53.26	0.42%	0.98%
亚泰集团/600881.SH
	2021-04-14	2.88	2.91	2.88	2.90	0.69%	0.14%	-1.19%	7,816,100	22,635,000	69%	2.90	-0.10%	2.91	-0.38%	2.92	-0.17%	2.94	-0.10%	-0.05%
博闻科技/600883.SH
	2021-04-14	8.21	8.27	8.08	8.24	1.10%	0.61%	-2.47%	1,164,200	9,535,000	77%	8.19	-0.15%	8.21	-0.61%	8.29	-0.53%	8.45	-0.98%	-0.68%
张江高科/600895.SH
	2021-04-14	16.76	17.07	16.73	17.02	1.13%	0.59%	0.68%	6,430,700	108,808,000	84%	16.92	0.10%	16.99	-0.04%	16.97	-0.19%	16.91	0.18%	0.24%
ST庞大/601258.SH
	2021-04-14	1.42	1.50	1.41	1.50	4.90%	1.69%	8.93%	127,369,000	187,930,000	118%	1.48	0.55%	1.46	1.60%	1.43	1.49%	1.38	1.10%	1.11%
江河集团/601886.SH
	2021-04-14	7.12	7.25	7.09	7.22	1.40%	0.50%	-3.05%	7,337,700	52,716,000	61%	7.18	0.32%	7.17	-0.28%	7.21	-0.08%	7.45	-1.25%	-0.64%
中国汽研/601965.SH
	2021-04-14	14.60	15.26	14.60	15.15	4.05%	0.66%	0.11%	2,234,400	33,631,000	100%	15.05	2.81%	14.90	-0.12%	15.00	-0.39%	15.13	-0.11%	0.15%