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
	2020-03-27	33.38	33.55	31.80	31.90	-3.13%	-1.28%	-7.84%	4,124,400	133,272,000	83%	32.31	-2.33%	32.94	-1.17%	33.16	-1.77%	34.61	-1.49%	-1.96%
中国宝安/000009.SZ
	2020-03-27	6.29	6.29	6.06	6.07	-1.30%	-1.52%	-3.65%	52,712,000	324,934,000	54%	6.16	-1.11%	6.31	0.53%	6.21	-0.37%	6.30	-0.77%	-1.84%
深物业A/000011.SZ
	2020-03-27	8.36	8.45	8.27	8.30	0.00%	-0.71%	0.83%	3,193,200	26,693,000	60%	8.36	-0.27%	8.44	0.27%	8.37	0.28%	8.23	0.43%	0.11%
特力Ａ/000025.SZ
	2020-03-27	18.53	18.60	18.12	18.18	-0.55%	-1.04%	-0.51%	2,396,100	44,018,000	76%	18.37	-0.10%	18.45	0.26%	18.32	0.19%	18.27	-0.06%	-0.82%
神州数码/000034.SZ
	2020-03-27	29.10	29.76	27.06	27.06	-10.01%	-1.80%	-10.40%	56,117,900	1,546,413,000	123%	27.56	-8.32%	28.77	-3.09%	28.91	-3.80%	30.20	-0.64%	0.72%
东旭蓝天/000040.SZ
	2020-03-27	3.52	3.53	3.42	3.44	-0.58%	-1.21%	-6.57%	19,762,200	68,809,000	42%	3.48	-0.74%	3.52	0.63%	3.48	-0.29%	3.68	-2.46%	-0.59%
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
	2020-03-27	35.84	35.86	35.13	35.16	-0.06%	-0.88%	-4.21%	3,797,100	134,690,000	67%	35.47	-0.01%	35.99	0.33%	35.75	-0.77%	36.71	-1.39%	-1.84%
深圳华强/000062.SZ
	2020-03-27	12.24	12.42	12.08	12.13	-0.16%	-1.03%	-0.52%	3,791,800	46,472,000	85%	12.26	0.72%	12.22	0.98%	12.08	0.10%	12.19	-0.53%	-1.00%
国新健康/000503.SZ
	2020-03-27	13.77	13.85	13.45	13.50	-1.03%	-1.09%	-2.77%	7,876,600	107,506,000	63%	13.65	-0.62%	13.78	0.01%	13.69	-0.34%	13.88	-0.26%	-1.11%
珠海港/000507.SZ
	2020-03-27	5.17	5.20	5.13	5.14	0.19%	-0.39%	0.65%	8,399,000	43,337,000	80%	5.16	0.45%	5.16	0.47%	5.13	0.00%	5.11	0.22%	-0.48%
紫光学大/000526.SZ
	2020-03-27	42.78	43.78	41.91	42.40	-0.42%	-1.42%	-5.97%	1,666,500	71,677,000	55%	43.01	-0.60%	43.29	0.76%	43.49	-2.15%	45.09	0.28%	0.74%
广宇发展/000537.SZ
	2020-03-27	6.79	6.90	6.70	6.74	0.75%	-0.82%	-4.29%	11,323,200	76,954,000	57%	6.80	0.89%	6.78	0.85%	6.71	0.25%	7.04	-0.90%	-0.18%
中天金融/000540.SZ
	2020-03-27	3.32	3.36	3.28	3.29	0.30%	-0.69%	-2.72%	30,336,600	100,501,000	56%	3.31	-0.39%	3.33	0.45%	3.31	-0.87%	3.38	-0.76%	-1.28%
海德股份/000567.SZ
	2020-03-27	9.90	10.20	9.62	9.90	0.81%	-0.10%	7.04%	18,121,200	179,583,000	118%	9.91	-0.12%	9.78	2.15%	9.57	2.31%	9.25	0.80%	-0.06%
*ST 海马/000572.SZ
	2020-03-27	2.18	2.20	2.14	2.18	1.87%	0.32%	1.21%	20,224,800	43,954,000	97%	2.17	0.56%	2.17	1.31%	2.14	0.75%	2.15	-0.19%	-1.08%
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
	2020-03-27	5.78	5.79	5.59	5.59	-1.58%	-1.55%	-5.77%	4,138,100	23,496,000	52%	5.68	-1.01%	5.77	0.26%	5.70	-0.77%	5.93	-0.65%	-0.72%
远大控股/000626.SZ
	2020-03-27	7.41	7.42	7.29	7.29	0.28%	-0.84%	-0.80%	1,812,000	13,322,000	62%	7.35	0.15%	7.38	0.55%	7.31	0.00%	7.35	-1.02%	-1.08%
三木集团/000632.SZ
	2020-03-27	4.54	4.58	4.45	4.45	-1.11%	-1.74%	-9.77%	2,997,700	13,577,000	41%	4.53	-0.55%	4.54	0.91%	4.53	-1.37%	4.93	-2.97%	-0.72%
合金投资/000633.SZ
	2020-03-27	3.57	3.58	3.46	3.47	-1.14%	-1.45%	-1.73%	3,091,500	10,885,000	80%	3.52	-0.48%	3.54	0.77%	3.51	0.00%	3.53	-0.42%	-0.75%
泰达股份/000652.SZ
	2020-03-27	9.06	9.65	8.96	9.32	2.87%	0.34%	-8.22%	191,185,800	1,775,720,000	80%	9.29	1.35%	9.12	2.32%	9.11	-1.43%	10.16	-1.73%	-1.73%
天夏智慧/000662.SZ
	2020-03-27	3.60	3.66	3.46	3.50	-3.05%	-1.66%	-1.60%	24,581,700	87,479,000	85%	3.56	-0.78%	3.67	0.85%	3.59	0.42%	3.56	-0.28%	-0.98%
阳光城/000671.SZ
	2020-03-27	6.99	7.31	6.87	7.05	2.77%	-0.55%	4.66%	41,650,200	295,269,000	132%	7.09	3.49%	6.90	3.37%	6.74	1.72%	6.74	0.33%	-1.51%
亚太实业/000691.SZ
	2020-03-27	3.92	3.96	3.80	3.83	-5.43%	-1.44%	-2.30%	6,589,700	25,605,000	143%	3.89	-3.74%	3.98	-1.10%	3.97	-0.15%	3.92	-0.51%	-0.06%
厦门信达/000701.SZ
	2020-03-27	4.50	4.50	4.35	4.38	-1.13%	-1.40%	-2.75%	5,498,100	24,422,000	53%	4.44	-0.47%	4.46	0.29%	4.43	-0.18%	4.50	-1.51%	-2.12%
黑芝麻/000716.SZ
	2020-03-27	4.14	4.18	3.96	3.97	-3.64%	-2.50%	1.64%	37,754,500	153,727,000	96%	4.07	-0.61%	4.10	1.41%	4.02	0.80%	3.91	0.98%	-0.47%
湖南发展/000722.SZ
	2020-03-27	5.86	5.92	5.83	5.87	0.86%	-0.07%	1.08%	3,317,300	19,487,000	110%	5.87	0.82%	5.84	0.95%	5.79	0.47%	5.81	-0.19%	-0.63%
华闻集团/000793.SZ
	2020-03-27	3.30	3.36	3.24	3.27	-1.51%	-0.79%	2.67%	53,371,200	175,929,000	103%	3.30	1.38%	3.24	1.86%	3.18	1.05%	3.19	0.19%	-0.63%
长城动漫/000835.SZ
	2020-03-27	3.73	3.75	3.64	3.65	-1.35%	-0.60%	-4.07%	5,990,400	21,999,000	73%	3.67	-1.29%	3.74	-0.88%	3.74	-0.56%	3.81	-0.91%	-0.64%
中广核技/000881.SZ
	2020-03-27	7.30	7.45	7.21	7.25	0.00%	-0.75%	-1.72%	10,911,700	79,706,000	97%	7.31	0.44%	7.28	0.93%	7.24	-0.43%	7.38	-0.70%	-1.62%
山大华特/000915.SZ
	2020-03-27	22.84	23.10	22.54	22.73	0.49%	-0.25%	-1.64%	3,157,500	71,951,000	50%	22.79	0.25%	22.71	1.41%	22.34	-0.08%	23.11	-1.96%	-1.45%
中国海诚/002116.SZ
	2020-03-27	7.75	7.91	7.69	7.75	1.17%	-0.83%	2.04%	2,386,200	18,647,000	118%	7.82	1.36%	7.75	1.33%	7.65	0.98%	7.60	-0.12%	-1.11%
洪涛股份/002325.SZ
	2020-03-27	3.05	3.06	3.01	3.02	0.00%	-0.53%	-1.37%	6,554,300	19,897,000	73%	3.04	0.10%	3.04	0.63%	3.01	-0.13%	3.06	-0.58%	-1.01%
亚厦股份/002375.SZ
	2020-03-27	6.37	6.94	6.35	6.81	6.91%	1.41%	6.82%	25,657,800	172,295,000	135%	6.72	6.27%	6.54	2.27%	6.48	1.81%	6.38	0.55%	0.88%
广田集团/002482.SZ
	2020-03-27	3.75	3.90	3.74	3.79	1.88%	-0.71%	-0.58%	10,145,000	38,722,000	120%	3.82	2.09%	3.78	1.29%	3.74	0.40%	3.81	-0.63%	-0.81%
中公教育/002607.SZ
	2020-03-27	23.48	23.85	22.87	23.08	-0.82%	-0.46%	0.44%	6,766,000	156,881,000	44%	23.19	-0.24%	23.20	1.09%	23.20	-0.75%	22.98	0.46%	0.34%
瑞和股份/002620.SZ
	2020-03-27	5.77	5.90	5.72	5.72	-0.17%	-1.53%	-0.19%	5,164,600	30,000,000	171%	5.81	0.83%	5.81	0.61%	5.76	0.33%	5.73	0.18%	-0.41%
东易日盛/002713.SZ
	2020-03-27	6.48	6.58	6.36	6.37	-0.62%	-1.65%	-3.47%	2,764,400	17,904,000	72%	6.48	0.20%	6.48	0.79%	6.42	-0.33%	6.60	-1.20%	-2.73%
华测检测/300012.SZ
	2020-03-27	15.52	15.63	15.21	15.25	-0.13%	-0.85%	3.20%	12,495,700	192,179,000	44%	15.38	0.41%	15.07	2.12%	14.66	0.42%	14.78	-0.41%	-0.96%
宁波联合/600051.SH
	2020-03-27	6.57	6.60	6.35	6.37	-2.75%	-1.41%	1.82%	10,145,900	65,554,000	70%	6.46	0.53%	6.42	1.31%	6.31	0.98%	6.26	0.60%	1.00%
新疆天业/600075.SH
	2020-03-27	4.83	5.10	4.77	4.88	2.31%	-1.15%	1.27%	11,104,700	54,826,000	146%	4.94	2.09%	4.90	1.92%	4.83	0.86%	4.82	-0.06%	-1.00%
人福医药/600079.SH
	2020-03-20	13.64	13.66	13.38	13.60	1.64%	0.32%	-1.54%	8,702,200	117,980,000	48%	13.56	2.06%	13.49	0.75%	13.49	-0.21%	13.81	-0.56%	-0.40%
*ST长投/600119.SH
	2020-03-27	5.63	5.77	5.61	5.63	0.72%	-0.88%	-0.64%	3,722,800	21,144,000	101%	5.68	1.25%	5.64	-0.20%	5.68	-0.73%	5.67	0.75%	-0.49%
东湖高新/600133.SH
	2020-03-27	5.89	6.17	5.72	5.74	-3.04%	-3.22%	-0.45%	54,024,600	320,446,000	99%	5.93	2.56%	5.78	3.16%	5.66	1.11%	5.77	-5.89%	-1.12%
当代明诚/600136.SH
	2020-03-27	9.17	9.25	9.01	9.03	-0.77%	-1.06%	-4.46%	6,587,700	60,127,000	54%	9.13	-0.56%	9.21	0.44%	9.16	-0.97%	9.45	-1.19%	-1.51%
ST创兴/600193.SH
	2020-03-27	3.48	3.48	3.44	3.46	-0.29%	-0.03%	-1.28%	963,000	3,333,000	61%	3.46	-0.23%	3.46	0.52%	3.44	-0.12%	3.51	-0.17%	-0.10%
江苏吴中/600200.SH
	2020-03-27	7.27	7.27	7.03	7.07	-2.75%	-1.20%	-0.91%	26,197,400	187,477,000	77%	7.16	-0.90%	7.17	1.24%	7.10	0.13%	7.14	-0.08%	-1.50%
ST罗顿/600209.SH
	2020-03-27	3.14	3.28	3.14	3.22	2.88%	0.19%	4.78%	8,325,700	26,755,000	129%	3.21	2.29%	3.16	1.48%	3.13	1.26%	3.07	0.75%	0.14%
鲁商发展/600223.SH
	2020-03-27	7.02	7.52	6.98	7.25	5.99%	-1.92%	3.42%	63,617,800	470,250,000	225%	7.39	6.09%	7.18	4.18%	7.04	2.85%	7.01	0.99%	-2.01%
中恒集团/600252.SH
	2020-03-27	3.39	3.42	3.30	3.31	-1.49%	-1.22%	0.18%	34,280,200	114,856,000	73%	3.35	-1.33%	3.36	0.90%	3.31	0.73%	3.30	-0.21%	-0.84%
海航创新/600555.SH
	2020-03-27	2.39	2.44	2.30	2.34	0.00%	-1.35%	-15.86%	47,920,100	113,665,000	41%	2.37	-1.33%	2.37	0.72%	2.38	-3.29%	2.78	-1.77%	0.41%
ST沪科/600608.SH
	2020-03-27	4.29	4.30	4.20	4.22	-0.94%	-0.99%	1.01%	1,630,400	6,948,000	91%	4.26	-0.77%	4.26	0.69%	4.22	0.52%	4.18	-0.02%	-0.41%
天宸股份/600620.SH
	2020-03-27	5.85	5.92	5.77	5.84	1.04%	0.14%	-9.51%	3,678,900	21,456,000	24%	5.83	0.80%	5.79	1.24%	5.71	-0.56%	6.45	0.05%	0.51%
光大嘉宝/600622.SH
	2020-03-27	3.80	3.92	3.76	3.82	2.41%	-0.75%	0.05%	26,046,600	100,249,000	97%	3.85	3.50%	3.76	2.54%	3.69	0.35%	3.82	-0.81%	-1.76%
复旦复华/600624.SH
	2020-03-27	8.76	8.79	8.48	8.53	-0.93%	-0.89%	-2.13%	11,799,600	101,564,000	60%	8.61	-1.06%	8.68	0.95%	8.57	-0.19%	8.72	-1.00%	-1.98%
大众公用/600635.SH
	2020-03-27	4.08	4.11	4.05	4.05	0.25%	-0.64%	-1.32%	12,090,800	49,282,000	64%	4.08	0.12%	4.08	0.44%	4.05	0.00%	4.10	-0.73%	-1.00%
同达创业/600647.SH
	2020-03-27	13.00	13.17	12.85	12.86	0.08%	-1.00%	-5.43%	1,226,100	15,927,000	37%	12.99	0.39%	13.06	1.23%	12.82	-0.02%	13.60	-3.23%	-0.55%
飞乐音响/600651.SH
	2020-03-27	3.80	3.81	3.64	3.66	-2.92%	-1.80%	-3.48%	14,847,600	55,332,000	65%	3.73	-2.02%	3.82	-0.37%	3.79	-0.26%	3.79	0.32%	-0.05%
*ST游久/600652.SH
	2020-03-27	2.29	2.31	2.26	2.28	0.44%	0.18%	-1.30%	7,495,600	17,059,000	80%	2.28	0.66%	2.29	-0.57%	2.30	-0.56%	2.31	-0.52%	-1.08%
申华控股/600653.SH
	2020-03-27	1.95	1.96	1.93	1.93	0.00%	-0.57%	-1.28%	8,581,000	16,659,000	68%	1.94	-0.31%	1.96	0.67%	1.94	0.05%	1.96	-0.41%	-0.88%
*ST航通/600677.SH
	2020-03-27	4.41	4.63	4.37	4.63	4.99%	1.14%	-6.37%	21,247,600	97,271,000	81%	4.58	2.39%	4.53	0.69%	4.55	-0.89%	4.95	-3.38%	-0.34%
*ST工新/600701.SH
	2020-03-27	1.63	1.69	1.61	1.69	4.97%	0.72%	5.10%	12,920,500	21,683,000	154%	1.68	3.45%	1.64	2.88%	1.61	2.22%	1.61	0.13%	-0.96%
盛屯矿业/600711.SH
	2020-03-27	4.19	4.21	4.15	4.17	0.72%	-0.22%	-0.50%	13,117,100	54,817,000	59%	4.18	0.10%	4.21	0.57%	4.16	0.27%	4.19	-0.50%	-1.14%
中国高科/600730.SH
	2020-03-27	4.47	4.56	4.46	4.48	1.13%	-0.69%	-0.73%	4,470,900	20,166,000	105%	4.51	1.30%	4.48	0.61%	4.46	0.09%	4.51	-0.68%	-0.85%
华远地产/600743.SH
	2020-03-27	2.23	2.27	2.21	2.23	1.36%	-0.36%	0.22%	11,945,400	26,729,000	143%	2.24	1.31%	2.23	1.05%	2.21	0.78%	2.23	-0.09%	-0.55%
洲际油气/600759.SH
	2020-03-27	2.39	2.40	2.35	2.35	-0.84%	-1.14%	-4.86%	24,558,600	58,373,000	44%	2.38	-0.63%	2.40	0.04%	2.39	-0.62%	2.47	-0.88%	-0.12%
综艺股份/600770.SH
	2020-03-27	4.76	4.81	4.70	4.71	0.00%	-0.84%	-3.86%	8,771,800	41,662,000	74%	4.75	-0.32%	4.80	-0.17%	4.79	-0.68%	4.90	-0.59%	-0.94%
鲁银投资/600784.SH
	2020-03-27	4.46	4.49	4.40	4.41	-0.45%	-0.68%	-0.11%	2,366,800	10,508,000	93%	4.44	-0.34%	4.43	0.64%	4.39	0.39%	4.42	-0.63%	-0.45%
轻纺城/600790.SH
	2020-03-27	3.14	3.19	3.13	3.17	1.60%	0.16%	1.34%	11,814,400	37,394,000	133%	3.17	1.38%	3.15	1.00%	3.12	0.35%	3.13	0.16%	-0.79%
悦达投资/600805.SH
	2020-03-27	4.57	4.64	4.57	4.60	1.32%	-0.07%	-0.48%	3,474,100	15,991,000	74%	4.60	1.05%	4.58	1.04%	4.53	-0.02%	4.62	-0.28%	-0.69%
东方集团/600811.SH
	2020-03-27	3.70	3.73	3.49	3.49	-5.68%	-3.16%	-0.96%	107,851,300	388,665,000	128%	3.60	-4.10%	3.67	0.41%	3.61	0.50%	3.52	0.89%	0.59%
ST宏盛/600817.SH
	2020-03-27	9.31	9.68	9.30	9.45	1.50%	-0.52%	5.66%	1,134,800	10,779,000	97%	9.50	3.10%	9.24	2.66%	9.03	1.40%	8.94	-0.02%	-1.02%
同济科技/600846.SH
	2020-03-27	8.45	8.54	8.37	8.38	0.12%	-0.92%	0.04%	8,286,600	70,089,000	79%	8.46	0.26%	8.48	0.46%	8.42	-0.07%	8.38	-0.05%	-1.07%
银座股份/600858.SH
	2020-03-27	4.33	4.45	4.32	4.34	0.93%	-0.78%	0.77%	5,635,300	24,647,000	94%	4.37	1.72%	4.34	1.05%	4.30	0.12%	4.31	0.16%	-0.44%
梅雁吉祥/600868.SH
	2020-03-27	3.26	3.32	3.24	3.24	0.00%	-1.16%	-1.40%	27,097,600	88,830,000	64%	3.28	0.52%	3.28	0.49%	3.27	-0.46%	3.29	-0.03%	-1.30%
中炬高新/600872.SH
	2020-03-27	44.20	45.30	44.10	44.28	0.00%	-1.17%	4.54%	6,076,900	272,275,000	73%	44.81	0.87%	44.15	1.76%	43.10	1.34%	42.36	0.42%	-0.05%
亚泰集团/600881.SH
	2020-03-27	3.10	3.14	3.06	3.06	-0.33%	-1.16%	-0.87%	11,036,300	34,173,000	73%	3.10	0.13%	3.11	-0.06%	3.10	0.26%	3.09	-0.23%	-0.83%
博闻科技/600883.SH
	2020-03-27	8.61	8.66	8.05	8.08	-2.18%	-2.19%	-5.29%	7,494,800	61,916,000	94%	8.26	-1.63%	8.48	-0.60%	8.46	-0.27%	8.53	-0.92%	-2.41%
张江高科/600895.SH
	2020-03-27	12.55	12.61	12.35	12.37	-0.40%	-1.04%	-1.03%	5,940,800	74,261,000	56%	12.50	0.10%	12.53	0.51%	12.41	-0.08%	12.50	-0.30%	-1.03%
ST庞大/601258.SH
	2020-03-27	1.17	1.18	1.14	1.15	-0.86%	0.00%	-5.43%	33,550,700	38,600,000	71%	1.15	-1.79%	1.17	-0.68%	1.18	-1.34%	1.22	-1.22%	-1.13%
江河集团/601886.SH
	2020-03-27	6.35	6.50	6.24	6.27	0.97%	-1.57%	1.10%	11,683,100	74,427,000	180%	6.37	2.31%	6.29	2.31%	6.20	1.96%	6.20	-0.90%	-0.94%
中国汽研/601965.SH
	2020-03-27	8.73	8.91	8.63	8.78	1.97%	-0.06%	5.59%	5,482,000	48,162,000	79%	8.79	1.77%	8.58	2.82%	8.36	1.08%	8.32	0.01%	-1.03%