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
	2019-11-15	18.81	19.11	18.44	18.44	-1.97%	-1.47%	-6.79%	809,000	15,141,000	55%	18.72	-0.84%	18.92	0.54%	18.80	-5.48%	19.78	0.17%	0.69%
中国宝安/000009.SZ
	2019-11-15	4.49	4.53	4.45	4.45	-0.89%	-0.87%	-4.05%	9,802,100	44,002,000	54%	4.49	-0.18%	4.50	-0.42%	4.56	-1.62%	4.64	-0.13%	-0.12%
深物业A/000011.SZ
	2019-11-15	8.98	9.00	8.89	8.92	-0.67%	-0.16%	-1.95%	966,000	8,630,000	76%	8.93	-0.28%	8.95	0.00%	8.96	-0.64%	9.10	-0.25%	-0.36%
特力Ａ/000025.SZ
	2019-11-15	21.23	21.23	20.30	20.30	-1.60%	-2.20%	-1.50%	3,873,300	80,400,000	114%	20.76	0.39%	20.62	1.01%	20.47	0.10%	20.61	0.08%	-0.44%
神州数码/000034.SZ
	2019-11-15	15.26	15.26	14.80	14.80	-2.70%	-1.35%	-5.74%	6,941,700	104,145,000	64%	15.00	-1.26%	15.12	-0.13%	15.17	-1.83%	15.70	-0.20%	0.11%
东旭蓝天/000040.SZ
	2019-11-15	4.15	4.16	4.07	4.07	-2.16%	-0.97%	-8.87%	24,450,800	100,495,000	69%	4.11	-1.70%	4.17	-0.69%	4.21	-2.21%	4.47	-1.26%	-1.36%
中航善达/000043.SZ
	2019-11-15	22.88	22.88	22.18	22.23	-1.64%	-0.89%	5.66%	5,866,600	131,580,000	87%	22.43	2.09%	21.79	2.52%	21.38	0.87%	21.04	1.02%	0.94%
德赛电池/000049.SZ
	2019-11-15	37.28	37.59	36.43	36.93	-1.89%	0.21%	-3.76%	7,204,600	265,501,000	70%	36.85	-0.42%	36.71	0.82%	36.73	-1.26%	38.37	-0.15%	-0.23%
深圳华强/000062.SZ
	2019-11-15	13.30	13.39	13.13	13.15	-1.42%	-0.50%	-2.93%	1,890,300	24,982,000	62%	13.22	-0.44%	13.25	0.30%	13.22	-0.70%	13.55	-0.52%	-0.55%
国新健康/000503.SZ
	2019-11-15	15.20	16.20	15.12	16.03	5.81%	1.61%	5.12%	19,309,100	304,611,000	196%	15.78	4.81%	15.52	2.42%	15.38	1.61%	15.25	0.68%	-0.68%
珠海港/000507.SZ
	2019-11-15	5.81	6.05	5.77	5.97	2.58%	0.00%	0.90%	16,890,800	100,838,000	221%	5.97	2.16%	5.91	1.85%	5.87	0.50%	5.92	0.29%	-0.07%
紫光学大/000526.SZ
	2019-11-15	33.61	34.66	33.41	34.32	2.75%	0.51%	1.63%	1,555,300	53,108,000	140%	34.15	2.32%	33.79	1.66%	33.54	0.69%	33.77	0.38%	0.37%
广宇发展/000537.SZ
	2019-11-15	6.82	6.87	6.73	6.77	-0.88%	-0.49%	-3.81%	5,912,500	40,220,000	66%	6.80	-0.26%	6.83	-0.29%	6.86	-0.88%	7.04	-0.31%	0.25%
中天金融/000540.SZ
	2019-11-15	3.13	3.14	3.10	3.11	-0.64%	-0.26%	-4.10%	8,754,700	27,299,000	54%	3.12	-0.45%	3.14	-0.32%	3.16	-1.03%	3.24	-0.37%	-0.40%
海德股份/000567.SZ
	2019-11-15	8.87	8.87	8.51	8.56	-3.28%	-1.33%	-5.57%	4,175,200	36,219,000	65%	8.68	-1.78%	8.78	-0.58%	8.83	-1.81%	9.07	-0.24%	-0.11%
*ST 海马/000572.SZ
	2019-11-15	1.70	1.71	1.68	1.69	0.00%	-0.35%	-1.80%	5,815,600	9,861,000	110%	1.70	-0.12%	1.70	-0.06%	1.70	-0.47%	1.72	-0.35%	-0.60%
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
	2019-11-15	5.91	5.96	5.82	5.88	-0.51%	-0.41%	-4.33%	2,269,600	13,399,000	71%	5.90	0.05%	5.91	-0.12%	5.93	-1.20%	6.15	-0.98%	-0.76%
远大控股/000626.SZ
	2019-11-15	7.02	7.09	6.90	6.90	-2.40%	-0.98%	-6.43%	1,065,800	7,426,000	78%	6.97	-1.46%	7.04	-1.01%	7.15	-1.71%	7.37	-0.69%	-0.24%
三木集团/000632.SZ
	2019-11-15	6.26	6.28	6.15	6.15	-2.23%	-0.68%	-1.77%	1,346,000	8,335,000	51%	6.19	-1.43%	6.23	0.18%	6.22	-0.46%	6.26	0.00%	0.42%
合金投资/000633.SZ
	2019-11-15	3.84	3.84	3.74	3.75	-2.34%	-1.08%	-5.04%	2,545,000	9,648,000	57%	3.79	-1.43%	3.84	-0.03%	3.83	-1.26%	3.95	-0.60%	-1.27%
泰达股份/000652.SZ
	2019-11-15	3.42	3.42	3.35	3.36	-1.47%	-0.62%	-4.90%	4,720,000	15,960,000	58%	3.38	-1.08%	3.40	-0.26%	3.42	-1.87%	3.53	-0.25%	-0.32%
天夏智慧/000662.SZ
	2019-11-15	5.10	5.28	4.93	4.97	-6.93%	-3.42%	-2.20%	52,968,800	272,560,000	93%	5.15	-0.43%	5.16	-0.21%	5.21	-0.36%	5.08	0.49%	-0.28%
阳光城/000671.SZ
	2019-11-15	6.45	6.53	6.32	6.35	-1.70%	-0.84%	-4.28%	14,319,300	91,701,000	51%	6.40	-0.82%	6.45	-1.21%	6.56	-1.63%	6.63	0.20%	0.32%
亚太实业/000691.SZ
	2019-11-15	3.69	3.70	3.61	3.62	-1.90%	-0.44%	-9.95%	2,601,800	9,461,000	26%	3.64	-1.01%	3.66	-0.30%	3.69	-1.42%	4.02	-0.10%	0.12%
厦门信达/000701.SZ
	2019-11-15	5.02	5.02	4.90	4.91	-2.00%	-1.25%	-4.64%	1,600,500	7,958,000	79%	4.97	-0.82%	5.00	-0.52%	5.04	-0.94%	5.15	-0.54%	-0.49%
黑芝麻/000716.SZ
	2019-11-15	3.01	3.02	2.93	2.93	-2.66%	-1.41%	-5.02%	5,004,500	14,872,000	87%	2.97	-1.10%	2.99	-0.37%	3.01	-0.95%	3.09	-0.64%	-0.71%
湖南发展/000722.SZ
	2019-11-15	6.59	6.59	6.47	6.47	-1.67%	-0.74%	-2.93%	1,188,800	7,749,000	62%	6.52	-0.88%	6.56	-0.14%	6.56	-0.59%	6.67	-0.27%	-0.40%
华闻集团/000793.SZ
	2019-11-15	2.97	2.97	2.89	2.90	-2.36%	-0.85%	-2.75%	15,359,200	44,927,000	78%	2.93	-1.25%	2.95	-0.47%	2.97	-0.54%	2.98	-0.40%	-0.85%
长城动漫/000835.SZ
	2019-11-15	3.26	3.28	3.15	3.15	-2.78%	-2.17%	-6.08%	3,140,100	10,110,000	57%	3.22	-0.49%	3.22	-0.06%	3.22	-0.98%	3.35	-1.38%	-1.50%
中广核技/000881.SZ
	2019-11-15	6.64	6.65	6.55	6.58	-1.35%	-0.50%	-2.88%	999,600	6,610,000	80%	6.61	-0.74%	6.63	-0.11%	6.66	-0.75%	6.78	-0.28%	-0.26%
山大华特/000915.SZ
	2019-11-15	18.87	19.05	18.55	18.87	0.00%	0.67%	-1.57%	2,140,600	40,125,000	64%	18.75	-0.64%	18.75	0.60%	18.72	-0.93%	19.17	-0.22%	-0.83%
中国海诚/002116.SZ
	2019-11-15	7.33	7.34	7.24	7.25	-0.96%	-0.37%	-3.81%	1,108,300	8,065,000	96%	7.28	-0.51%	7.29	-0.49%	7.37	-0.90%	7.54	-0.87%	-0.46%
洪涛股份/002325.SZ
	2019-11-15	3.05	3.08	3.03	3.04	0.00%	-0.52%	-0.43%	4,181,300	12,779,000	99%	3.06	0.63%	3.05	0.40%	3.04	-0.03%	3.05	-0.10%	-0.26%
亚厦股份/002375.SZ
	2019-11-15	5.20	5.20	5.06	5.07	-2.50%	-0.47%	-4.97%	5,214,900	26,563,000	151%	5.09	-1.70%	5.15	-1.23%	5.20	-1.81%	5.34	-0.89%	-0.20%
广田集团/002482.SZ
	2019-11-15	4.25	4.26	4.13	4.13	-3.50%	-1.10%	-4.62%	6,157,000	25,713,000	82%	4.18	-1.35%	4.23	-0.87%	4.26	-1.16%	4.33	-0.73%	-0.71%
中公教育/002607.SZ
	2019-11-15	20.27	20.77	20.23	20.46	0.54%	-0.42%	2.36%	9,076,500	186,485,000	110%	20.55	1.68%	20.26	1.48%	19.99	0.62%	19.99	0.13%	0.49%
瑞和股份/002620.SZ
	2019-11-15	5.73	5.74	5.62	5.63	-1.92%	-0.71%	-4.80%	1,889,000	10,711,000	82%	5.67	-1.12%	5.71	-0.31%	5.74	-1.05%	5.91	-0.54%	-0.13%
东易日盛/002713.SZ
	2019-11-15	6.50	6.59	6.35	6.36	-2.45%	-1.17%	-4.62%	1,705,300	10,973,000	110%	6.44	-1.97%	6.51	-0.34%	6.50	-1.04%	6.67	-0.88%	-0.80%
华测检测/300012.SZ
	2019-11-15	14.18	14.45	14.01	14.30	1.42%	0.23%	2.19%	19,036,200	271,584,000	129%	14.27	0.98%	14.06	1.14%	14.02	0.49%	13.99	0.28%	0.05%
宁波联合/600051.SH
	2019-11-15	5.49	5.49	5.39	5.39	-1.46%	-0.79%	-3.30%	942,800	5,122,000	62%	5.43	-0.79%	5.45	-0.18%	5.48	-0.56%	5.57	-0.32%	-0.49%
新疆天业/600075.SH
	2019-11-15	4.75	4.78	4.68	4.70	-1.88%	-0.47%	-2.16%	2,931,500	13,844,000	100%	4.72	-1.28%	4.76	0.06%	4.74	-0.46%	4.80	-0.29%	-0.66%
人福医药/600079.SH
	2019-11-15	13.52	13.79	13.40	13.76	1.33%	0.72%	2.54%	12,440,300	169,944,000	86%	13.66	0.99%	13.57	0.76%	13.48	0.15%	13.42	0.74%	0.94%
*ST长投/600119.SH
	2019-11-15	5.24	5.31	5.21	5.25	0.19%	-0.32%	0.19%	1,688,700	8,894,000	69%	5.27	-0.08%	5.24	1.22%	5.17	-0.14%	5.24	-0.38%	-0.52%
东湖高新/600133.SH
	2019-11-15	5.12	5.12	5.05	5.06	-1.17%	-0.30%	-2.17%	2,435,900	12,363,000	67%	5.08	-0.98%	5.11	-0.10%	5.10	-0.80%	5.17	-0.31%	-0.70%
当代明诚/600136.SH
	2019-11-15	9.46	9.65	9.32	9.32	-2.61%	-1.46%	-4.33%	4,349,900	41,140,000	92%	9.46	-0.91%	9.51	-0.29%	9.50	-1.05%	9.74	-0.49%	-0.83%
ST创兴/600193.SH
	2019-11-15	3.39	3.40	3.32	3.33	-1.77%	-0.54%	-4.53%	1,298,300	4,347,000	85%	3.35	-1.27%	3.38	-1.49%	3.45	-0.92%	3.49	-0.37%	0.02%
江苏吴中/600200.SH
	2019-11-15	4.97	4.99	4.87	4.89	-1.21%	-0.91%	-1.57%	3,549,700	17,518,000	75%	4.94	0.06%	4.91	0.59%	4.89	-0.12%	4.97	0.00%	-0.05%
ST罗顿/600209.SH
	2019-11-15	2.44	2.53	2.42	2.45	0.00%	-1.13%	-1.61%	2,975,300	7,373,000	109%	2.48	1.43%	2.44	0.25%	2.46	-0.45%	2.49	-0.08%	-0.43%
鲁商发展/600223.SH
	2019-11-15	5.42	5.99	5.42	5.66	3.28%	-0.44%	-5.16%	88,267,700	501,833,000	101%	5.69	3.03%	5.59	2.40%	5.52	-1.22%	5.97	-0.52%	-1.34%
中恒集团/600252.SH
	2019-11-15	2.90	2.91	2.88	2.89	-0.34%	-0.24%	-2.30%	6,636,000	19,222,000	57%	2.90	0.24%	2.89	-0.10%	2.90	-0.72%	2.96	-0.07%	0.21%
海航创新/600555.SH
	2019-11-15	2.21	2.22	2.14	2.15	-2.71%	-1.19%	-6.64%	4,831,400	10,513,000	82%	2.18	-1.85%	2.21	-1.69%	2.25	-1.75%	2.30	-0.56%	-0.34%
ST沪科/600608.SH
	2019-11-15	4.53	4.53	4.40	4.40	-1.57%	-0.72%	-4.06%	755,400	3,348,000	89%	4.43	-1.71%	4.50	-0.11%	4.51	-0.64%	4.59	-0.82%	-0.37%
天宸股份/600620.SH
	2019-11-15	5.93	6.00	5.85	5.93	-0.50%	0.05%	-4.60%	2,103,300	12,466,000	100%	5.93	-0.52%	5.94	-0.69%	6.03	-1.49%	6.22	-0.89%	-0.56%
光大嘉宝/600622.SH
	2019-11-15	3.95	3.97	3.88	3.88	-1.52%	-0.94%	-4.10%	5,096,300	19,961,000	76%	3.92	-0.66%	3.93	-0.30%	3.97	-1.05%	4.05	-0.42%	-0.47%
复旦复华/600624.SH
	2019-11-15	8.37	8.39	8.11	8.12	-2.99%	-1.20%	-7.09%	9,602,700	78,928,000	73%	8.22	-2.02%	8.32	-0.84%	8.37	-1.36%	8.74	-1.30%	-0.37%
大众公用/600635.SH
	2019-11-15	4.84	4.85	4.70	4.70	-3.09%	-0.97%	-5.17%	20,146,100	95,616,000	103%	4.75	-2.41%	4.80	-1.26%	4.86	-1.52%	4.96	-0.58%	-0.38%
同达创业/600647.SH
	2019-11-15	13.49	13.57	13.30	13.40	-0.74%	-0.20%	-1.43%	1,286,000	17,267,000	58%	13.43	-0.91%	13.55	0.22%	13.44	-0.33%	13.59	-0.45%	-1.12%
飞乐音响/600651.SH
	2019-11-15	4.07	4.09	3.90	3.93	-0.76%	-1.73%	0.98%	27,645,200	110,552,000	304%	4.00	2.70%	3.92	3.30%	3.89	2.16%	3.89	0.75%	-0.09%
*ST游久/600652.SH
	2019-11-15	1.75	1.76	1.73	1.74	-0.57%	-0.06%	-5.18%	3,327,000	5,793,000	53%	1.74	0.00%	1.74	-0.06%	1.77	-1.50%	1.84	-1.03%	-1.41%
申华控股/600653.SH
	2019-11-15	1.96	1.98	1.95	1.96	-0.51%	-0.20%	-2.78%	3,534,000	6,942,000	94%	1.96	-0.66%	1.97	-0.66%	1.99	-0.70%	2.02	-0.44%	-0.38%
航天通信/600677.SH
	2019-11-15	6.83	6.85	6.56	6.56	-4.51%	-1.81%	-4.97%	21,959,400	146,711,000	70%	6.68	-2.25%	6.80	-2.05%	6.85	-1.17%	6.90	-0.35%	-1.85%
*ST工新/600701.SH
	2019-11-15	1.68	1.72	1.66	1.69	0.00%	0.24%	0.48%	8,610,100	14,514,000	107%	1.69	0.36%	1.66	2.03%	1.65	0.18%	1.68	-0.06%	-0.57%
盛屯矿业/600711.SH
	2019-11-15	4.60	4.66	4.58	4.58	-0.87%	-0.87%	-4.46%	8,220,400	37,977,000	56%	4.62	0.11%	4.64	-0.02%	4.65	-0.81%	4.79	-0.33%	-0.35%
中国高科/600730.SH
	2019-11-15	4.72	4.73	4.60	4.62	-2.12%	-0.67%	-4.01%	2,522,000	11,730,000	78%	4.65	-1.11%	4.68	-0.15%	4.71	-0.97%	4.81	-0.60%	-0.71%
华远地产/600743.SH
	2019-11-15	2.22	2.23	2.21	2.23	0.00%	0.41%	-2.83%	2,748,700	6,104,000	73%	2.22	-0.23%	2.23	-0.31%	2.24	-0.93%	2.30	-0.61%	-0.65%
洲际油气/600759.SH
	2019-11-15	2.72	2.72	2.64	2.64	-2.94%	-1.12%	-5.95%	12,440,400	33,217,000	82%	2.67	-1.18%	2.69	-1.07%	2.74	-1.48%	2.81	-0.57%	-0.60%
综艺股份/600770.SH
	2019-11-15	4.95	4.97	4.86	4.87	-1.62%	-0.86%	-3.77%	6,480,500	31,832,000	89%	4.91	-0.77%	4.96	-0.72%	4.97	-0.60%	5.06	-0.73%	-0.54%
鲁银投资/600784.SH
	2019-11-15	4.82	4.82	4.68	4.69	-1.88%	-0.53%	-3.99%	1,005,400	4,740,000	76%	4.72	-1.17%	4.76	-0.67%	4.79	-1.05%	4.89	-0.47%	-0.23%
轻纺城/600790.SH
	2019-11-15	3.43	3.46	3.41	3.42	-0.58%	-0.70%	-2.34%	3,113,600	10,722,000	93%	3.44	0.18%	3.44	-0.09%	3.46	-0.55%	3.50	-0.37%	-0.26%
悦达投资/600805.SH
	2019-11-15	4.71	4.73	4.66	4.66	-0.64%	-0.66%	-2.88%	2,251,100	10,559,000	83%	4.69	-0.36%	4.70	-0.11%	4.71	-0.84%	4.80	-0.50%	-0.37%
东方集团/600811.SH
	2019-11-15	3.25	3.25	3.21	3.24	-0.31%	0.43%	-0.64%	7,609,200	24,546,000	62%	3.23	-0.40%	3.23	0.03%	3.23	-0.49%	3.26	-0.12%	-0.22%
ST宏盛/600817.SH
	2019-11-15	7.31	7.31	7.23	7.29	-0.14%	0.36%	-0.61%	225,900	1,641,000	67%	7.26	-0.19%	7.27	0.19%	7.25	-0.18%	7.34	-0.33%	-0.25%
同济科技/600846.SH
	2019-11-15	8.49	8.49	8.25	8.25	-2.94%	-1.34%	-4.18%	9,515,700	79,566,000	61%	8.36	-1.00%	8.39	0.05%	8.40	-0.59%	8.61	-0.54%	0.26%
银座股份/600858.SH
	2019-11-15	4.76	4.86	4.69	4.85	2.32%	1.27%	1.57%	4,650,500	22,273,000	237%	4.79	1.59%	4.76	0.87%	4.75	0.44%	4.78	0.15%	-0.21%
梅雁吉祥/600868.SH
	2019-11-15	3.32	3.32	3.25	3.26	-1.81%	-0.52%	-3.29%	12,654,100	41,464,000	104%	3.28	-1.38%	3.31	-0.60%	3.33	-0.75%	3.37	-0.41%	-0.19%
中炬高新/600872.SH
	2019-11-15	46.18	46.65	45.68	45.70	-0.89%	-0.59%	-0.24%	2,202,700	101,264,000	50%	45.97	-0.50%	46.15	0.64%	45.73	0.08%	45.81	0.49%	0.70%
亚泰集团/600881.SH
	2019-11-15	2.97	2.98	2.94	2.94	-0.68%	-0.47%	-2.39%	4,400,800	12,998,000	76%	2.95	-0.51%	2.96	-0.14%	2.97	-0.50%	3.01	-0.40%	-0.19%
博闻科技/600883.SH
	2019-11-15	6.09	6.10	5.91	5.93	-3.10%	-1.12%	-5.90%	1,630,300	9,777,000	111%	6.00	-1.80%	6.06	-0.93%	6.11	-1.28%	6.30	-1.27%	-0.51%
张江高科/600895.SH
	2019-11-15	15.05	15.05	14.48	14.48	-3.85%	-1.09%	-7.56%	11,412,100	167,073,000	100%	14.64	-2.88%	14.83	-1.87%	15.01	-2.13%	15.66	-1.42%	-0.34%
*ST庞大/601258.SH
	2019-11-15	1.05	1.10	1.05	1.09	2.83%	0.83%	-1.45%	32,739,200	35,404,000	101%	1.08	2.08%	1.08	-0.46%	1.09	-0.55%	1.11	-0.36%	-0.45%
江河集团/601886.SH
	2019-11-15	7.48	7.52	7.40	7.45	-0.13%	-0.28%	-5.52%	8,813,300	65,846,000	108%	7.47	0.16%	7.46	-0.25%	7.55	-1.21%	7.89	-0.73%	-0.19%
中国汽研/601965.SH
	2019-11-15	7.09	7.14	7.03	7.06	-0.14%	-0.37%	-4.10%	2,099,700	14,878,000	77%	7.09	-0.04%	7.09	-0.27%	7.13	-1.00%	7.36	-0.38%	0.17%