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
	2019-05-24	20.67	21.28	20.26	21.25	2.91%	1.22%	-0.13%	640,700	13,450,000	48%	20.99	0.10%	21.24	-0.89%	21.11	0.10%	21.28	-0.99%	-0.82%
中国宝安/000009.SZ
	2019-05-24	5.70	5.77	5.60	5.66	-2.75%	-0.07%	-1.74%	21,850,800	123,771,000	86%	5.66	-3.28%	5.77	-0.47%	5.75	-0.16%	5.76	0.07%	-0.48%
深物业A/000011.SZ
	2019-05-24	9.43	9.50	9.38	9.42	-0.53%	-0.17%	-5.97%	1,286,100	12,136,000	45%	9.44	-1.81%	9.60	-0.58%	9.60	-1.31%	10.02	-0.60%	-0.53%
特力Ａ/000025.SZ
	2019-05-24	20.51	20.94	20.34	20.50	-1.01%	-0.21%	-9.51%	3,534,200	72,606,000	52%	20.54	-1.62%	21.05	-1.63%	21.24	-2.85%	22.66	-5.32%	-2.91%
神州数码/000034.SZ
	2019-05-24	12.62	12.84	12.41	12.45	-2.35%	-1.06%	-6.63%	3,357,900	42,254,000	60%	12.58	-3.17%	13.03	-0.83%	13.02	-1.65%	13.33	-0.70%	-0.97%
东旭蓝天/000040.SZ
	2019-05-24	6.68	6.76	6.63	6.72	0.00%	0.48%	-4.73%	10,782,800	72,115,000	76%	6.69	0.08%	6.71	-0.43%	6.75	-1.88%	7.05	-0.94%	-1.25%
中航善达/000043.SZ
	2019-05-24	10.61	10.90	10.55	10.64	0.38%	-1.10%	-8.20%	5,185,300	55,781,000	37%	10.76	-0.65%	10.91	-2.04%	11.10	-2.21%	11.59	-1.22%	0.37%
德赛电池/000049.SZ
	2019-05-24	25.52	25.95	25.49	25.52	-0.70%	-0.53%	-3.99%	1,593,400	40,881,000	53%	25.66	-0.73%	25.88	-0.47%	25.78	-1.14%	26.58	-0.82%	-1.06%
深圳华强/000062.SZ
	2019-05-24	13.91	14.20	13.69	13.76	-3.10%	-1.14%	-5.86%	7,397,600	102,960,000	56%	13.92	-3.53%	14.61	-2.18%	15.02	0.23%	14.62	0.14%	0.59%
国新健康/000503.SZ
	2019-05-24	18.66	19.09	18.53	18.73	0.05%	-0.43%	-4.89%	7,297,300	137,263,000	50%	18.81	-1.10%	19.09	-1.12%	19.14	-0.31%	19.69	-0.64%	-0.98%
珠海港/000507.SZ
	2019-05-24	6.39	6.42	6.34	6.35	-0.16%	-0.35%	-3.17%	4,207,300	26,809,000	52%	6.37	-0.41%	6.43	-0.79%	6.44	-1.14%	6.56	-0.18%	-0.67%
紫光学大/000526.SZ
	2019-05-24	21.51	21.91	21.46	21.80	-1.80%	0.29%	-1.45%	1,493,900	32,475,000	100%	21.74	-5.19%	22.48	-0.73%	22.39	-0.50%	22.12	0.25%	0.02%
广宇发展/000537.SZ
	2019-05-24	7.09	7.16	7.04	7.09	0.42%	-0.13%	-3.10%	4,903,500	34,812,000	61%	7.10	-0.01%	7.15	-0.78%	7.18	-0.99%	7.32	-0.33%	-0.86%
中天金融/000540.SZ
	2019-05-24	3.87	3.96	3.85	3.87	-0.26%	-0.74%	-4.87%	23,276,300	90,751,000	61%	3.90	-0.69%	3.95	-1.22%	3.96	-1.12%	4.07	-0.66%	-1.10%
海德股份/000567.SZ
	2019-05-24	12.48	12.66	12.18	12.18	-5.58%	-1.74%	-1.03%	5,414,500	67,116,000	101%	12.40	-4.46%	12.72	0.08%	12.51	0.86%	12.31	0.40%	-1.42%
*ST 海马/000572.SZ
	2019-05-24	1.93	1.98	1.91	1.98	1.54%	2.01%	-3.74%	23,468,400	45,557,000	91%	1.94	-1.72%	1.98	-1.44%	2.00	-2.01%	2.06	-0.92%	-1.07%
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
	2019-05-24	7.30	7.43	7.24	7.25	-1.36%	-0.86%	-4.62%	2,121,200	15,513,000	45%	7.31	-1.60%	7.45	-0.76%	7.44	-0.92%	7.60	0.00%	-0.43%
远大控股/000626.SZ
	2019-05-24	8.48	8.60	8.35	8.56	0.35%	0.84%	-6.03%	2,617,700	22,222,000	47%	8.49	-1.57%	8.65	-1.23%	8.70	-1.54%	9.11	-1.23%	-0.59%
三木集团/000632.SZ
	2019-05-24	4.76	4.83	4.72	4.74	0.00%	-0.61%	-0.57%	3,512,600	16,752,000	59%	4.77	-0.58%	4.79	-0.64%	4.79	-0.29%	4.77	0.42%	-0.63%
合金投资/000633.SZ
	2019-05-24	5.18	5.26	4.99	5.06	-0.78%	-0.57%	-3.19%	6,176,400	31,431,000	84%	5.09	-1.38%	5.18	-0.08%	5.10	-0.86%	5.23	-0.36%	-0.79%
泰达股份/000652.SZ
	2019-05-24	4.10	4.21	3.91	3.95	-3.19%	-3.35%	0.61%	64,189,700	262,375,000	368%	4.09	1.95%	4.03	3.20%	3.98	3.43%	3.93	2.56%	-0.03%
天夏智慧/000662.SZ
	2019-05-24	5.76	5.88	5.60	5.65	-3.25%	-1.48%	-3.37%	8,980,500	51,499,000	106%	5.74	-2.96%	5.84	-0.14%	5.78	-0.43%	5.85	-0.49%	-0.60%
阳光城/000671.SZ
	2019-05-24	6.35	6.39	6.16	6.20	-2.05%	-0.74%	-6.47%	19,635,800	122,644,000	87%	6.25	-2.22%	6.38	-1.83%	6.45	-2.01%	6.63	-0.67%	-0.22%
亚太实业/000691.SZ
	2019-05-24	4.15	4.23	4.08	4.23	0.71%	2.22%	0.36%	2,900,500	12,001,000	71%	4.14	-0.86%	4.22	-0.12%	4.18	-0.48%	4.22	-0.19%	-0.51%
厦门信达/000701.SZ
	2019-05-24	6.24	6.32	6.15	6.17	-0.96%	-0.82%	-4.22%	3,214,900	20,000,000	82%	6.22	-1.52%	6.33	-1.39%	6.37	-0.86%	6.44	-0.23%	-0.50%
黑芝麻/000716.SZ
	2019-05-24	5.26	5.30	5.13	5.18	-1.89%	-0.33%	-8.56%	22,588,200	117,384,000	39%	5.20	-3.69%	5.37	-0.87%	5.33	-0.67%	5.67	-0.72%	0.16%
湖南发展/000722.SZ
	2019-05-24	6.67	6.75	6.50	6.51	-2.54%	-1.32%	-7.70%	7,400,100	48,818,000	92%	6.60	-2.08%	6.74	-1.61%	6.82	-2.22%	7.05	-0.86%	-0.97%
华闻传媒/000793.SZ
	2019-05-24	3.49	3.55	3.43	3.43	-1.72%	-1.69%	-7.37%	15,240,900	53,168,000	47%	3.49	-1.83%	3.59	-0.44%	3.57	-1.16%	3.70	-0.27%	-0.55%
长城动漫/000835.SZ
	2019-05-24	4.19	4.34	4.09	4.11	-2.61%	-1.82%	-8.34%	3,805,500	15,929,000	89%	4.19	-2.38%	4.30	-2.01%	4.33	-1.88%	4.48	-0.84%	-1.67%
中广核技/000881.SZ
	2019-05-24	7.83	7.88	7.68	7.73	-1.02%	-0.39%	-5.11%	2,664,400	20,675,000	59%	7.76	-1.81%	7.92	-1.40%	7.96	-0.98%	8.15	-0.83%	-1.04%
山大华特/000915.SZ
	2019-05-24	19.70	19.91	19.52	19.72	0.10%	0.28%	-4.07%	1,702,600	33,482,000	58%	19.67	0.55%	19.79	-1.57%	20.06	-1.09%	20.56	-0.60%	-0.62%
中国海诚/002116.SZ
	2019-05-24	11.26	11.40	10.18	10.18	-9.99%	-2.96%	-6.11%	20,901,300	219,283,000	332%	10.49	-7.67%	10.85	-3.97%	10.87	-2.58%	10.84	-1.43%	-0.20%
洪涛股份/002325.SZ
	2019-05-24	3.16	3.21	3.16	3.19	0.63%	0.09%	-2.65%	4,459,500	14,212,000	49%	3.19	-0.19%	3.21	-0.68%	3.21	-0.86%	3.28	-0.24%	-0.69%
亚厦股份/002375.SZ
	2019-05-24	5.55	5.63	5.50	5.56	-0.36%	-0.04%	-2.85%	3,502,200	19,478,000	72%	5.56	-0.43%	5.60	-1.08%	5.64	-0.72%	5.72	-0.44%	-0.44%
广田集团/002482.SZ
	2019-05-24	5.21	5.42	5.21	5.42	3.04%	1.10%	0.17%	7,351,600	39,411,000	73%	5.36	1.11%	5.35	-0.41%	5.36	-0.15%	5.41	0.28%	-0.35%
中公教育/002607.SZ
	2019-05-24	11.30	11.51	11.28	11.37	0.62%	-0.08%	-4.02%	5,219,000	59,387,000	71%	11.38	0.17%	11.44	-1.06%	11.55	-2.37%	11.85	-0.48%	-0.21%
瑞和股份/002620.SZ
	2019-05-24	6.35	6.37	6.22	6.23	-1.89%	-0.99%	-5.07%	2,135,500	13,436,000	100%	6.29	-1.61%	6.38	-1.35%	6.41	-1.31%	6.56	-0.58%	-0.38%
东易日盛/002713.SZ
	2019-05-24	17.42	17.45	17.22	17.34	-1.14%	-0.01%	-0.10%	621,100	10,771,000	64%	17.34	-0.84%	17.48	0.39%	17.34	0.04%	17.36	0.10%	-0.29%
华测检测/300012.SZ
	2019-05-24	9.11	9.15	8.63	8.87	-2.74%	0.56%	-6.58%	25,803,700	227,604,000	107%	8.82	-2.97%	9.06	-2.17%	9.21	-2.19%	9.50	-1.28%	-0.22%
宁波联合/600051.SH
	2019-05-24	6.10	6.18	6.06	6.16	0.33%	0.36%	-3.87%	1,424,700	8,745,000	56%	6.14	-0.81%	6.32	-1.40%	6.35	-0.73%	6.41	-0.19%	-0.32%
新疆天业/600075.SH
	2019-05-24	5.19	5.20	5.07	5.12	-0.97%	-0.21%	-4.89%	5,567,200	28,568,000	46%	5.13	-1.16%	5.22	-1.36%	5.26	-1.48%	5.38	-0.09%	-1.34%
人福医药/600079.SH
	2019-05-24	9.85	10.00	9.76	9.92	0.71%	0.21%	-4.64%	8,734,900	86,467,000	60%	9.90	0.05%	9.95	-0.73%	9.97	-1.28%	10.40	-1.24%	-0.92%
*ST长投/600119.SH
	2019-05-24	4.49	4.59	4.43	4.46	-4.29%	-0.16%	-14.35%	8,763,800	39,152,000	103%	4.47	-5.08%	4.72	-4.33%	4.88	-4.56%	5.21	-2.27%	-2.16%
东湖高新/600133.SH
	2019-05-24	6.00	6.05	5.89	5.96	-1.32%	-0.07%	-2.26%	5,542,200	33,051,000	85%	5.96	-2.47%	6.08	-0.48%	6.05	-0.30%	6.10	-0.46%	-0.97%
当代明诚/600136.SH
	2019-05-24	11.47	11.50	11.02	11.10	-2.03%	-1.60%	-1.85%	4,350,500	49,078,000	37%	11.28	0.27%	11.51	-1.98%	11.76	-0.28%	11.31	0.03%	-1.22%
ST创兴/600193.SH
	2019-05-24	3.04	3.08	3.00	3.00	-1.32%	-1.32%	-6.43%	3,350,600	10,186,000	66%	3.04	-0.82%	3.10	-1.46%	3.12	-1.67%	3.21	-0.50%	-0.71%
江苏吴中/600200.SH
	2019-05-24	5.95	6.02	5.86	5.89	-1.17%	-0.41%	-4.62%	5,415,900	32,030,000	66%	5.91	-1.58%	6.04	-1.31%	6.06	-0.88%	6.18	-0.44%	-0.60%
ST罗顿/600209.SH
	2019-05-24	3.40	3.40	3.40	3.40	-5.03%	0.00%	-8.01%	1,044,300	3,551,000	15%	3.40	-6.23%	3.63	-0.11%	3.60	-1.53%	3.70	-1.39%	-2.36%
鲁商置业/600223.SH
	2019-05-24	3.60	3.65	3.60	3.62	0.28%	-0.22%	-1.42%	2,779,600	10,083,000	85%	3.63	0.47%	3.63	0.06%	3.61	-0.77%	3.67	-0.35%	-0.49%
中恒集团/600252.SH
	2019-05-24	2.87	2.89	2.85	2.88	-0.35%	0.31%	-3.23%	10,584,800	30,386,000	74%	2.87	-0.66%	2.90	-1.09%	2.93	-1.11%	2.98	-0.63%	-0.46%
海航创新/600555.SH
	2019-05-24	3.08	3.12	2.96	2.97	-8.05%	-1.53%	-3.82%	36,847,700	111,122,000	141%	3.02	-7.40%	3.17	-0.97%	3.14	-0.25%	3.09	-0.03%	0.00%
ST沪科/600608.SH
	2019-05-24	4.21	4.23	4.11	4.17	-0.48%	0.10%	-2.87%	928,900	3,870,000	58%	4.17	-0.57%	4.18	-0.02%	4.17	-1.16%	4.29	-0.28%	-0.78%
天宸股份/600620.SH
	2019-05-24	7.62	7.70	7.47	7.60	-0.65%	0.01%	-8.16%	5,413,000	41,136,000	57%	7.60	-2.25%	7.76	-1.62%	7.87	-1.77%	8.28	-0.60%	-1.11%
光大嘉宝/600622.SH
	2019-05-24	6.79	6.82	6.65	6.69	-1.33%	-0.36%	-4.35%	5,959,100	40,009,000	54%	6.71	-1.51%	6.83	-1.42%	6.87	-1.21%	6.99	-0.36%	-0.90%
复旦复华/600624.SH
	2019-05-24	13.29	13.48	12.30	12.30	-10.02%	-3.06%	-2.53%	101,433,900	1,287,007,000	106%	12.69	-6.92%	13.42	-0.70%	13.14	0.17%	12.62	1.15%	1.37%
大众公用/600635.SH
	2019-05-24	6.22	6.27	6.10	6.15	-2.23%	-0.19%	-2.01%	37,808,800	232,988,000	65%	6.16	-2.32%	6.25	-0.35%	6.21	-0.24%	6.28	0.10%	-0.26%
同达创业/600647.SH
	2019-05-24	14.06	14.28	14.06	14.23	0.49%	0.43%	-2.17%	499,200	7,073,000	64%	14.17	-0.39%	14.22	-0.46%	14.24	-0.50%	14.55	-0.17%	-0.37%
飞乐音响/600651.SH
	2019-05-24	3.84	3.84	3.70	3.70	-3.14%	-1.15%	-7.38%	8,417,000	31,509,000	59%	3.74	-2.73%	3.86	-0.82%	3.82	-1.98%	4.00	-0.80%	-1.18%
*ST游久/600652.SH
	2019-05-24	2.16	2.20	2.10	2.15	-1.83%	0.70%	-11.67%	12,572,800	26,841,000	57%	2.14	-4.09%	2.23	-3.09%	2.28	-3.27%	2.43	-1.18%	-4.69%
申华控股/600653.SH
	2019-05-24	2.23	2.31	2.21	2.28	1.33%	0.97%	-1.77%	14,568,300	32,897,000	114%	2.26	0.40%	2.26	-0.44%	2.26	-1.10%	2.32	-0.39%	-0.68%
航天通信/600677.SH
	2019-05-24	17.45	17.79	16.77	16.87	-4.69%	-1.66%	-10.43%	40,272,400	690,852,000	48%	17.15	-3.82%	18.07	-1.76%	18.20	-1.46%	18.83	0.41%	1.74%
*ST工新/600701.SH
	2019-05-24	2.64	2.68	2.62	2.67	0.38%	1.06%	-5.12%	6,129,300	16,194,000	37%	2.64	-0.79%	2.69	-1.54%	2.72	-2.71%	2.81	-0.50%	0.09%
盛屯矿业/600711.SH
	2019-05-24	5.04	5.15	5.04	5.07	0.00%	-0.35%	-2.85%	13,768,700	70,061,000	48%	5.09	-0.51%	5.15	-0.98%	5.14	-0.52%	5.22	-0.13%	-0.78%
中国高科/600730.SH
	2019-05-24	6.03	6.17	5.93	5.93	-2.63%	-1.74%	-0.82%	7,224,900	43,602,000	75%	6.04	0.27%	6.06	-0.83%	6.05	0.57%	5.98	0.71%	-0.01%
华远地产/600743.SH
	2019-05-24	2.60	2.62	2.57	2.59	-0.38%	-0.08%	-3.21%	5,457,300	14,148,000	87%	2.59	-0.96%	2.62	-1.06%	2.63	-0.98%	2.68	-0.41%	-0.70%
洲际油气/600759.SH
	2019-05-24	3.03	3.14	3.02	3.06	-1.29%	-0.65%	-9.87%	36,955,000	113,810,000	44%	3.08	-1.66%	3.16	-0.75%	3.15	-2.96%	3.40	-0.93%	-2.11%
综艺股份/600770.SH
	2019-05-24	7.38	7.59	6.64	6.64	-8.92%	-7.00%	0.90%	85,124,800	607,768,000	298%	7.14	-2.06%	7.02	5.41%	6.80	4.97%	6.58	3.64%	0.59%
鲁银投资/600784.SH
	2019-05-24	5.35	5.43	5.32	5.33	-1.11%	-0.91%	-3.37%	1,672,000	8,993,000	59%	5.38	-1.03%	5.48	-1.05%	5.50	-0.38%	5.52	0.16%	0.00%
轻纺城/600790.SH
	2019-05-24	3.78	3.83	3.78	3.83	0.79%	0.50%	-0.55%	4,089,500	15,585,000	67%	3.81	0.00%	3.83	-0.47%	3.83	-0.10%	3.85	-0.16%	-0.54%
悦达投资/600805.SH
	2019-05-24	5.70	5.80	5.67	5.72	-0.17%	-0.26%	-5.56%	4,824,300	27,667,000	53%	5.74	-1.39%	5.85	-1.50%	5.91	-1.53%	6.06	-0.31%	-0.91%
东方集团/600811.SH
	2019-05-24	3.66	3.70	3.65	3.68	0.55%	-0.03%	-2.62%	15,425,700	56,783,000	48%	3.68	0.30%	3.69	-0.59%	3.70	-1.83%	3.78	-0.24%	-0.31%
ST宏盛/600817.SH
	2019-05-24	7.83	7.97	7.82	7.89	0.38%	-0.13%	-1.74%	633,200	5,002,000	71%	7.90	-0.75%	7.98	0.29%	7.92	-0.48%	8.03	-0.24%	-0.54%
同济科技/600846.SH
	2019-05-24	8.70	8.88	8.47	8.65	-1.26%	-0.45%	-2.39%	13,970,700	121,393,000	67%	8.69	-1.41%	8.83	-0.69%	8.80	-0.31%	8.86	0.16%	-0.91%
银座股份/600858.SH
	2019-05-24	5.05	5.10	5.01	5.05	0.00%	-0.02%	-5.04%	1,583,800	7,999,000	55%	5.05	-1.25%	5.13	-1.19%	5.17	-1.30%	5.32	-0.62%	-0.47%
梅雁吉祥/600868.SH
	2019-05-24	3.47	3.51	3.39	3.41	-1.45%	-0.93%	-7.76%	29,590,800	101,865,000	41%	3.44	-0.84%	3.50	-1.13%	3.51	-1.90%	3.70	-0.57%	-2.45%
中炬高新/600872.SH
	2019-05-24	37.79	38.74	37.60	38.02	0.13%	-0.21%	3.50%	6,276,800	239,148,000	85%	38.10	0.28%	37.92	1.41%	37.18	0.62%	36.74	0.80%	0.46%
亚泰集团/600881.SH
	2019-05-24	3.22	3.23	3.20	3.22	0.31%	0.19%	-2.28%	6,007,000	19,309,000	65%	3.21	-0.28%	3.24	-0.92%	3.25	-0.67%	3.30	-0.48%	-0.85%
博闻科技/600883.SH
	2019-05-24	6.94	7.02	6.76	6.88	-1.01%	0.22%	-2.63%	1,400,200	9,612,000	93%	6.87	-1.86%	6.96	-0.88%	6.97	-0.71%	7.07	-0.07%	-0.12%
张江高科/600895.SH
	2019-05-24	19.61	19.80	19.06	19.12	-4.26%	-1.38%	-0.56%	28,498,600	552,530,000	102%	19.39	-2.25%	19.59	0.23%	19.37	0.48%	19.23	0.63%	-0.45%
庞大集团/601258.SH
	2019-05-24	1.19	1.22	1.17	1.19	-0.83%	-0.25%	-7.68%	63,625,300	75,929,000	56%	1.19	-1.16%	1.22	-1.93%	1.24	-2.06%	1.29	-1.07%	-1.60%
江河集团/601886.SH
	2019-05-24	6.99	7.21	6.96	7.00	0.00%	-0.58%	-7.44%	8,507,700	59,902,000	101%	7.04	0.14%	7.09	-1.23%	7.17	-2.33%	7.56	-1.54%	-1.67%
中国汽研/601965.SH
	2019-05-24	7.32	8.02	7.12	7.80	4.70%	3.43%	7.17%	10,055,300	75,822,000	237%	7.54	2.77%	7.40	2.39%	7.31	1.92%	7.28	0.90%	-0.64%