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
国农科技/000004.SZ
	2019-07-18	20.24	20.30	19.67	20.23	-0.59%	0.44%	-1.18%	241,100	4,856,000	33%	20.14	-0.96%	20.35	-0.12%	20.46	-0.65%	20.47	-0.30%	-0.81%
中国宝安/000009.SZ
	2019-07-18	5.59	5.59	5.49	5.51	-1.43%	-0.36%	-0.70%	7,844,700	43,380,000	86%	5.53	-1.23%	5.57	0.20%	5.54	0.09%	5.55	-0.43%	-0.52%
深物业A/000011.SZ
	2019-07-18	10.01	10.10	9.56	9.66	-5.20%	-1.48%	-4.93%	4,896,500	48,010,000	94%	9.81	-3.02%	9.96	-1.51%	10.07	-1.49%	10.16	0.07%	0.44%
特力Ａ/000025.SZ
	2019-07-18	19.99	19.99	19.70	19.74	-1.60%	-0.26%	-1.47%	1,996,300	39,509,000	94%	19.79	-1.58%	20.00	-0.53%	19.99	-0.10%	20.03	-0.40%	-0.36%
神州数码/000034.SZ
	2019-07-18	12.52	12.66	12.39	12.55	-0.16%	0.27%	-1.51%	2,230,100	27,911,000	70%	12.52	-0.80%	12.60	0.19%	12.55	-0.10%	12.74	-0.45%	-0.45%
东旭蓝天/000040.SZ
	2019-07-18	6.33	6.33	6.21	6.21	-1.82%	-0.69%	-3.94%	12,172,800	76,122,000	100%	6.25	-0.84%	6.33	-0.77%	6.36	-0.56%	6.47	-1.22%	-0.53%
中航善达/000043.SZ
	2019-07-18	12.61	12.98	12.53	12.55	-1.88%	-1.01%	4.31%	5,173,400	65,590,000	70%	12.68	-0.67%	12.70	1.01%	12.46	1.50%	12.03	0.45%	0.08%
德赛电池/000049.SZ
	2019-07-18	24.89	24.90	24.43	24.44	-2.32%	-0.55%	-2.97%	2,494,100	61,289,000	88%	24.57	-2.01%	24.87	-0.28%	24.90	-0.44%	25.19	-0.66%	-0.54%
深圳华强/000062.SZ
	2019-07-18	13.25	13.25	12.82	12.88	-2.13%	-0.89%	-1.40%	2,699,000	35,075,000	95%	13.00	-1.48%	13.10	-0.02%	13.06	-0.01%	13.06	-0.50%	-0.43%
国新健康/000503.SZ
	2019-07-18	16.64	16.65	16.13	16.15	-3.70%	-0.83%	-3.37%	13,243,800	215,671,000	81%	16.29	-3.42%	16.91	-0.71%	16.92	-0.27%	16.71	-0.38%	-0.55%
珠海港/000507.SZ
	2019-07-18	6.09	6.09	6.05	6.06	-0.66%	-0.16%	-1.43%	3,345,900	20,309,000	73%	6.07	-0.75%	6.10	-0.36%	6.11	-0.13%	6.15	-0.21%	-0.16%
紫光学大/000526.SZ
	2019-07-18	22.81	22.81	22.18	22.37	-2.10%	-0.29%	-0.40%	554,200	12,433,000	61%	22.43	-1.53%	22.62	-0.47%	22.64	-0.12%	22.46	0.30%	0.46%
广宇发展/000537.SZ
	2019-07-18	6.81	6.81	6.70	6.71	-2.04%	-0.40%	-1.81%	3,920,900	26,416,000	67%	6.74	-0.71%	6.76	0.57%	6.72	0.13%	6.83	-1.71%	-0.40%
中天金融/000540.SZ
	2019-07-18	3.86	3.88	3.82	3.83	-1.54%	-0.55%	-1.21%	21,309,800	82,063,000	85%	3.85	-1.16%	3.86	0.78%	3.83	0.08%	3.88	-0.46%	-0.23%
海德股份/000567.SZ
	2019-07-18	8.20	8.21	8.00	8.09	-2.29%	0.22%	-0.33%	3,492,700	28,193,000	103%	8.07	-3.16%	8.23	-0.39%	8.19	0.17%	8.12	-0.27%	-0.46%
*ST 海马/000572.SZ
	2019-07-18	1.97	1.97	1.93	1.93	-2.03%	-0.72%	-2.53%	9,081,500	17,654,000	124%	1.94	-1.17%	1.96	-0.31%	1.96	-0.51%	1.98	-0.55%	-0.26%
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
	2019-07-18	6.45	6.45	6.31	6.31	-2.62%	-0.60%	-5.14%	3,807,100	24,169,000	81%	6.35	-2.02%	6.43	-0.45%	6.45	-0.69%	6.65	-1.10%	-1.09%
远大控股/000626.SZ
	2019-07-18	8.16	8.20	7.90	7.97	-3.16%	-0.75%	-3.57%	2,801,600	22,496,000	117%	8.03	-2.44%	8.17	-1.84%	8.27	-0.99%	8.27	-0.39%	-0.12%
三木集团/000632.SZ
	2019-07-18	5.47	5.49	5.35	5.43	-1.09%	0.39%	-0.57%	3,241,500	17,534,000	90%	5.41	-1.37%	5.45	-0.46%	5.46	-0.24%	5.46	-0.38%	-0.33%
合金投资/000633.SZ
	2019-07-18	4.97	4.98	4.88	4.90	-1.80%	-0.57%	-0.37%	2,952,800	14,552,000	98%	4.93	-0.81%	4.95	0.22%	4.93	-0.06%	4.92	-0.30%	-0.58%
泰达股份/000652.SZ
	2019-07-18	3.99	3.99	3.92	3.93	-2.00%	-0.46%	-3.34%	5,354,500	21,141,000	45%	3.95	-1.67%	3.99	0.23%	3.96	0.10%	4.07	-0.22%	0.02%
天夏智慧/000662.SZ
	2019-07-18	4.56	4.58	4.48	4.50	-1.75%	-0.64%	-0.31%	6,923,200	31,352,000	80%	4.53	-2.03%	4.58	0.64%	4.52	0.36%	4.51	-0.46%	-0.86%
阳光城/000671.SZ
	2019-07-18	6.90	6.98	6.85	6.86	-0.87%	-0.51%	0.34%	18,138,600	125,071,000	70%	6.90	-0.59%	6.86	1.90%	6.76	0.13%	6.84	-1.16%	0.01%
亚太实业/000691.SZ
	2019-07-18	3.94	3.96	3.85	3.87	-1.53%	-0.49%	-2.62%	3,375,800	13,129,000	101%	3.89	-2.21%	3.95	-0.68%	3.96	-0.43%	3.97	-0.68%	-0.64%
厦门信达/000701.SZ
	2019-07-18	6.14	6.24	6.09	6.12	-2.55%	-0.50%	-0.31%	7,265,200	44,687,000	183%	6.15	-2.30%	6.22	0.26%	6.18	0.08%	6.14	-0.18%	-0.27%
黑芝麻/000716.SZ
	2019-07-18	3.73	3.73	3.60	3.60	-4.00%	-1.29%	-5.56%	15,890,900	57,947,000	94%	3.65	-2.75%	3.73	-0.61%	3.73	-0.85%	3.81	-1.47%	-2.70%
湖南发展/000722.SZ
	2019-07-18	7.10	7.14	7.01	7.03	-2.63%	-0.44%	-1.98%	3,436,100	24,262,000	84%	7.06	-1.63%	7.17	0.07%	7.13	0.11%	7.17	-1.52%	-0.52%
华闻传媒/000793.SZ
	2019-07-18	3.30	3.33	3.25	3.29	-0.90%	0.15%	0.46%	13,340,100	43,826,000	128%	3.29	-0.85%	3.29	0.64%	3.27	0.25%	3.28	-0.34%	-0.65%
长城动漫/000835.SZ
	2019-07-18	4.25	4.30	4.16	4.18	-1.88%	-0.57%	-1.83%	3,206,100	13,479,000	87%	4.20	-2.23%	4.26	-0.21%	4.24	0.19%	4.26	-0.72%	-1.13%
中广核技/000881.SZ
	2019-07-18	7.66	7.66	7.46	7.48	-2.48%	-0.56%	-3.95%	1,996,000	15,014,000	86%	7.52	-2.05%	7.61	0.05%	7.62	-0.69%	7.79	-0.95%	-0.57%
山大华特/000915.SZ
	2019-07-18	23.25	23.69	23.10	23.48	0.99%	-0.06%	2.72%	2,742,700	64,435,000	76%	23.49	0.64%	23.42	1.58%	23.02	0.62%	22.86	0.44%	0.80%
中国海诚/002116.SZ
	2019-07-18	10.21	10.21	9.92	9.94	-1.88%	-1.18%	0.55%	1,482,500	14,912,000	42%	10.06	-0.82%	10.05	1.27%	9.84	0.74%	9.89	0.00%	-0.47%
洪涛股份/002325.SZ
	2019-07-18	3.08	3.09	3.05	3.06	-1.29%	-0.16%	-0.91%	3,619,100	11,093,000	73%	3.07	-0.97%	3.09	0.00%	3.08	-0.03%	3.09	-0.39%	-0.35%
亚厦股份/002375.SZ
	2019-07-18	5.44	5.44	5.33	5.34	-2.20%	-0.56%	-4.66%	4,412,700	23,698,000	88%	5.37	-2.15%	5.45	-0.60%	5.47	-0.96%	5.60	-1.51%	-0.49%
广田集团/002482.SZ
	2019-07-18	5.39	5.39	5.11	5.11	-3.04%	-1.99%	-0.51%	8,457,400	44,099,000	88%	5.21	-0.71%	5.21	0.87%	5.17	0.41%	5.14	0.35%	0.33%
中公教育/002607.SZ
	2019-07-18	13.03	13.45	12.95	13.22	0.84%	-0.50%	1.79%	9,246,400	122,856,000	67%	13.29	1.45%	13.18	1.39%	12.96	0.55%	12.99	-0.54%	-0.78%
瑞和股份/002620.SZ
	2019-07-18	5.99	5.99	5.88	5.90	-1.50%	-0.24%	-2.01%	1,605,600	9,496,000	75%	5.91	-1.76%	5.99	-0.27%	5.97	0.02%	6.02	-0.53%	-0.56%
东易日盛/002713.SZ
	2019-07-18	9.14	9.14	8.85	8.86	-3.06%	-0.94%	-5.55%	1,252,300	11,200,000	71%	8.94	-2.37%	9.08	-1.53%	9.14	-0.88%	9.38	-0.86%	-1.00%
华测检测/300012.SZ
	2019-07-18	10.98	11.04	10.73	10.86	-1.45%	-0.28%	2.16%	8,746,600	95,256,000	58%	10.89	-1.09%	10.98	0.39%	10.85	0.69%	10.63	0.19%	-0.02%
宁波联合/600051.SH
	2019-07-18	6.11	6.48	6.01	6.27	2.79%	-0.13%	1.31%	9,921,200	62,283,000	392%	6.28	2.55%	6.24	2.40%	6.20	1.77%	6.19	0.63%	-0.19%
新疆天业/600075.SH
	2019-07-18	5.24	5.24	5.12	5.12	-2.10%	-0.64%	-0.66%	5,880,600	30,300,000	78%	5.15	-1.72%	5.21	0.19%	5.18	0.21%	5.15	-0.56%	-0.85%
人福医药/600079.SH
	2019-07-18	10.72	10.75	10.48	10.60	-1.67%	0.10%	-0.53%	6,764,600	71,632,000	90%	10.59	-1.99%	10.77	-0.97%	10.80	0.01%	10.66	-0.04%	0.09%
*ST长投/600119.SH
	2019-07-18	5.47	5.73	5.45	5.60	-1.41%	0.43%	0.65%	5,594,900	31,197,000	82%	5.58	-3.13%	5.75	-1.31%	5.75	0.14%	5.56	0.42%	1.20%
东湖高新/600133.SH
	2019-07-18	6.10	6.19	6.08	6.09	-0.49%	-0.54%	-1.18%	5,523,600	33,822,000	118%	6.12	0.56%	6.10	0.28%	6.09	0.03%	6.16	-0.61%	-0.33%
当代明诚/600136.SH
	2019-07-18	10.64	10.64	10.12	10.14	-4.79%	-1.11%	-7.74%	5,197,100	53,293,000	129%	10.25	-3.43%	10.44	-1.93%	10.59	-1.74%	10.99	-1.98%	-0.28%
ST创兴/600193.SH
	2019-07-18	3.29	3.30	3.26	3.27	-0.61%	-0.15%	0.62%	2,493,800	8,167,000	143%	3.28	-1.30%	3.29	0.15%	3.28	0.21%	3.25	-0.03%	-0.14%
江苏吴中/600200.SH
	2019-07-18	5.67	5.68	5.50	5.53	-2.81%	-0.98%	-3.52%	4,970,400	27,759,000	107%	5.59	-1.95%	5.66	-0.55%	5.67	-0.42%	5.73	-0.85%	-0.53%
ST罗顿/600209.SH
	2019-07-18	3.24	3.27	3.19	3.21	-1.23%	-0.22%	-1.50%	2,336,500	7,516,000	103%	3.22	-1.92%	3.26	0.22%	3.24	-0.25%	3.26	-0.70%	-0.64%
鲁商发展/600223.SH
	2019-07-18	3.97	3.99	3.93	3.98	-0.25%	0.45%	0.23%	3,265,600	12,937,000	109%	3.96	-0.13%	3.96	0.05%	3.96	0.00%	3.97	-0.25%	-0.16%
中恒集团/600252.SH
	2019-07-18	2.97	2.99	2.94	2.94	-2.00%	-0.54%	-0.57%	11,629,000	34,380,000	122%	2.96	-1.04%	2.97	0.24%	2.96	0.07%	2.96	-0.17%	-0.02%
海航创新/600555.SH
	2019-07-18	2.87	2.89	2.81	2.82	-2.08%	-0.95%	-5.24%	7,674,800	21,847,000	66%	2.85	-1.28%	2.88	-0.28%	2.87	-0.38%	2.98	-0.30%	0.07%
ST沪科/600608.SH
	2019-07-18	4.50	4.62	4.50	4.56	0.66%	-0.11%	1.24%	2,442,500	11,151,000	94%	4.57	-0.55%	4.57	-0.22%	4.57	0.42%	4.50	0.47%	0.53%
天宸股份/600620.SH
	2019-07-18	7.30	7.36	7.16	7.16	-2.98%	-0.95%	-2.52%	2,908,500	21,026,000	98%	7.23	-1.67%	7.31	-0.08%	7.28	-0.06%	7.35	-1.12%	-0.30%
光大嘉宝/600622.SH
	2019-07-18	4.76	4.78	4.71	4.73	-1.25%	-0.17%	-2.25%	4,630,300	21,940,000	74%	4.74	-1.25%	4.76	0.08%	4.75	0.02%	4.84	-1.71%	-0.33%
复旦复华/600624.SH
	2019-07-18	10.92	10.92	10.66	10.69	-4.04%	-1.16%	-1.25%	23,541,300	254,592,000	109%	10.82	-2.29%	10.93	0.48%	10.81	0.48%	10.83	-0.20%	-0.66%
大众公用/600635.SH
	2019-07-18	6.35	6.36	6.21	6.22	-2.66%	-0.69%	-3.28%	24,659,800	154,444,000	64%	6.26	-1.99%	6.33	0.03%	6.29	0.21%	6.43	-0.19%	-0.47%
同达创业/600647.SH
	2019-07-18	14.44	14.59	14.23	14.41	-1.30%	-0.19%	-0.72%	430,900	6,221,000	102%	14.44	-1.19%	14.54	-0.30%	14.53	0.03%	14.51	-0.52%	-0.50%
飞乐音响/600651.SH
	2019-07-18	3.19	3.19	3.13	3.15	-0.94%	-0.41%	-1.07%	4,744,800	15,010,000	37%	3.16	-1.37%	3.19	0.25%	3.17	0.00%	3.18	-1.76%	-1.55%
*ST游久/600652.SH
	2019-07-18	2.23	2.23	2.17	2.18	-2.68%	-0.73%	-0.59%	5,034,800	11,058,000	90%	2.20	-2.40%	2.22	0.36%	2.20	0.18%	2.19	-0.54%	-0.48%
申华控股/600653.SH
	2019-07-18	2.27	2.29	2.24	2.24	-2.18%	-0.93%	-2.99%	8,883,100	20,081,000	64%	2.26	-1.09%	2.29	-1.12%	2.31	-0.30%	2.31	-0.69%	-0.70%
航天通信/600677.SH
	2019-07-18	16.90	16.92	16.48	16.48	-2.77%	-0.60%	-3.29%	13,247,300	219,629,000	82%	16.58	-2.59%	16.89	-0.51%	16.84	-0.23%	17.04	-2.10%	-0.45%
*ST工新/600701.SH
	2019-07-18	2.62	2.64	2.51	2.58	-2.27%	-0.23%	0.98%	8,899,900	23,015,000	116%	2.59	-1.90%	2.62	0.38%	2.59	0.39%	2.56	0.12%	0.36%
盛屯矿业/600711.SH
	2019-07-18	5.27	5.29	5.16	5.18	0.39%	-0.94%	0.04%	34,681,600	181,361,000	185%	5.23	1.34%	5.20	1.15%	5.17	0.58%	5.18	-0.86%	-0.82%
中国高科/600730.SH
	2019-07-18	5.59	5.59	5.47	5.48	-2.32%	-0.60%	-2.07%	3,299,200	18,190,000	79%	5.51	-1.73%	5.57	0.00%	5.54	0.13%	5.60	-0.73%	-0.72%
华远地产/600743.SH
	2019-07-18	2.53	2.53	2.49	2.49	-1.58%	-0.48%	-1.58%	2,801,900	7,009,000	60%	2.50	-1.26%	2.52	0.00%	2.52	-0.12%	2.53	-0.94%	-0.12%
洲际油气/600759.SH
	2019-07-18	3.48	3.68	3.45	3.56	0.85%	0.03%	0.11%	61,889,100	220,252,000	111%	3.56	1.05%	3.56	0.06%	3.58	-0.47%	3.56	-0.34%	-0.96%
综艺股份/600770.SH
	2019-07-18	6.33	6.34	6.10	6.16	-3.30%	-0.69%	-2.59%	10,263,200	63,661,000	94%	6.20	-2.88%	6.30	-0.27%	6.28	-0.16%	6.32	-1.08%	-0.86%
鲁银投资/600784.SH
	2019-07-18	5.07	5.14	5.05	5.06	-1.17%	-0.20%	-1.11%	1,364,100	6,916,000	106%	5.07	-0.92%	5.10	-0.33%	5.10	-0.27%	5.12	-0.49%	-0.32%
轻纺城/600790.SH
	2019-07-18	3.57	3.59	3.54	3.57	0.00%	0.34%	-0.28%	3,699,300	13,163,000	107%	3.56	-0.92%	3.58	-0.08%	3.57	-0.06%	3.58	-0.36%	-0.26%
悦达投资/600805.SH
	2019-07-18	5.58	5.58	5.43	5.43	-3.21%	-1.29%	-4.25%	5,961,100	32,791,000	81%	5.50	-2.15%	5.59	-0.36%	5.58	-0.29%	5.67	-1.01%	-0.73%
东方集团/600811.SH
	2019-07-18	3.65	3.66	3.62	3.64	-0.55%	0.19%	-0.87%	10,811,200	39,274,000	109%	3.63	-0.95%	3.66	-0.41%	3.66	-0.27%	3.67	-0.27%	-0.26%
ST宏盛/600817.SH
	2019-07-18	7.99	7.99	7.85	7.85	-1.51%	-0.47%	-1.89%	371,500	2,930,000	113%	7.89	-1.19%	7.93	-0.58%	7.94	-0.19%	8.00	-0.65%	-0.37%
同济科技/600846.SH
	2019-07-18	8.58	8.58	8.41	8.42	-2.09%	-0.46%	-2.30%	6,502,300	55,005,000	84%	8.46	-1.71%	8.54	-0.09%	8.52	-0.04%	8.62	-1.00%	-0.63%
银座股份/600858.SH
	2019-07-18	5.10	5.11	5.01	5.02	-1.76%	-0.65%	0.40%	1,456,800	7,361,000	68%	5.05	-1.06%	5.07	0.72%	5.01	0.58%	5.00	-0.12%	-0.27%
梅雁吉祥/600868.SH
	2019-07-18	3.63	3.63	3.53	3.53	-2.49%	-0.93%	-1.62%	21,435,900	76,371,000	100%	3.56	-1.11%	3.58	0.20%	3.56	0.11%	3.59	-0.66%	-0.64%
中炬高新/600872.SH
	2019-07-18	39.80	40.17	39.19	39.40	-0.73%	-0.34%	-3.07%	5,295,700	209,370,000	78%	39.54	-0.79%	39.75	-0.72%	40.04	-0.48%	40.65	-0.47%	-0.30%
亚泰集团/600881.SH
	2019-07-18	3.22	3.22	3.18	3.19	-0.93%	-0.28%	-0.56%	5,243,800	16,777,000	71%	3.20	-1.11%	3.22	0.00%	3.21	0.09%	3.21	-0.31%	-0.34%
博闻科技/600883.SH
	2019-07-18	7.21	7.43	7.20	7.24	-0.41%	-0.74%	-0.07%	1,828,900	13,340,000	69%	7.29	0.30%	7.22	1.16%	7.14	0.63%	7.25	0.14%	0.26%
张江高科/600895.SH
	2019-07-18	19.27	19.49	18.91	19.00	-1.96%	-0.95%	-3.33%	10,918,200	209,446,000	58%	19.18	-1.14%	19.26	0.48%	19.10	0.76%	19.65	-0.48%	-0.52%
庞大集团/601258.SH
	2019-07-18	1.24	1.24	1.22	1.22	-1.61%	-0.81%	-2.17%	23,184,600	28,507,000	88%	1.23	-1.13%	1.24	0.16%	1.24	-0.32%	1.25	-0.64%	-0.64%
江河集团/601886.SH
	2019-07-18	7.88	7.93	7.70	7.80	-0.89%	0.18%	1.75%	2,744,500	21,369,000	75%	7.79	-1.27%	7.86	0.23%	7.78	0.47%	7.67	0.42%	0.25%
中国汽研/601965.SH
	2019-07-18	7.10	7.11	6.86	6.91	-3.49%	-0.82%	-5.25%	5,737,900	39,977,000	157%	6.97	-2.56%	7.05	-1.60%	7.09	-0.84%	7.29	-1.51%	-0.30%