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
	2019-09-12	20.01	20.12	19.91	20.01	-0.20%	0.20%	0.14%	498,200	9,949,000	66%	19.97	-1.18%	20.11	0.19%	19.97	-0.13%	19.98	-0.33%	-0.08%
中国宝安/000009.SZ
	2019-09-12	4.90	4.94	4.87	4.92	1.23%	0.22%	1.63%	22,954,800	112,681,000	83%	4.91	-0.12%	4.91	0.00%	4.91	0.02%	4.84	0.23%	0.07%
深物业A/000011.SZ
	2019-09-12	10.50	10.69	10.44	10.54	0.29%	-0.25%	-1.07%	3,225,500	34,082,000	42%	10.57	-0.41%	10.64	-0.72%	10.70	-0.63%	10.65	0.02%	0.18%
特力Ａ/000025.SZ
	2019-09-12	22.28	22.69	22.16	22.27	0.54%	-0.66%	-0.42%	7,693,000	172,466,000	69%	22.42	0.11%	22.44	-0.55%	22.55	-0.83%	22.36	0.04%	0.21%
神州数码/000034.SZ
	2019-09-12	18.13	18.18	17.38	17.78	-3.05%	0.44%	5.64%	25,970,500	459,717,000	100%	17.70	-2.47%	18.10	0.43%	17.80	1.62%	16.83	1.07%	1.69%
东旭蓝天/000040.SZ
	2019-09-12	5.48	5.58	5.44	5.57	1.64%	0.61%	3.63%	32,348,800	179,083,000	93%	5.54	0.29%	5.50	0.62%	5.47	0.39%	5.38	0.83%	0.26%
中航善达/000043.SZ
	2019-09-12	15.39	15.55	15.09	15.18	0.40%	-0.65%	-2.45%	5,298,500	80,956,000	58%	15.28	-0.16%	15.31	-0.86%	15.43	-0.52%	15.56	0.09%	0.68%
德赛电池/000049.SZ
	2019-09-12	37.73	38.34	37.26	38.26	1.40%	0.97%	-0.71%	4,686,900	177,604,000	44%	37.89	-1.33%	38.83	-1.30%	39.09	-0.19%	38.54	-0.05%	-0.18%
深圳华强/000062.SZ
	2019-09-12	14.63	14.85	14.60	14.68	0.69%	-0.18%	0.78%	5,111,800	75,180,000	51%	14.71	-0.03%	14.77	-0.49%	14.79	0.01%	14.57	0.29%	0.05%
国新健康/000503.SZ
	2019-09-12	19.08	20.67	19.08	20.20	6.43%	1.84%	13.06%	43,853,200	869,847,000	207%	19.84	5.20%	19.30	4.24%	18.77	3.86%	17.87	3.73%	1.49%
珠海港/000507.SZ
	2019-09-12	5.78	5.82	5.75	5.79	0.35%	0.10%	0.85%	3,997,200	23,118,000	52%	5.78	-0.38%	5.80	-0.19%	5.81	0.10%	5.74	0.17%	0.24%
紫光学大/000526.SZ
	2019-09-12	26.37	26.48	25.70	26.20	0.27%	0.91%	0.27%	934,000	24,251,000	101%	25.97	-1.50%	26.17	-0.86%	26.25	-0.35%	26.13	0.20%	0.78%
广宇发展/000537.SZ
	2019-09-12	6.75	6.86	6.75	6.82	1.04%	0.06%	2.08%	7,434,400	50,672,000	94%	6.82	1.13%	6.77	0.03%	6.78	-0.09%	6.68	0.41%	0.54%
中天金融/000540.SZ
	2019-09-12	3.72	3.76	3.69	3.74	0.81%	0.38%	3.37%	29,229,300	108,902,000	86%	3.73	-0.27%	3.71	0.62%	3.68	0.27%	3.62	0.50%	0.41%
海德股份/000567.SZ
	2019-09-12	9.47	9.55	9.31	9.36	-1.27%	-0.47%	1.88%	7,270,400	68,372,000	64%	9.40	-1.99%	9.46	0.29%	9.39	-0.19%	9.19	0.55%	0.87%
*ST 海马/000572.SZ
	2019-09-18	1.80	1.81	1.78	1.79	-0.56%	-0.11%	-0.28%	6,767,300	12,129,000	56%	1.79	-0.50%	1.80	0.11%	1.79	0.00%	1.80	0.11%	0.35%
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
	2019-09-12	7.70	7.77	7.50	7.61	-3.55%	0.03%	5.39%	27,335,500	207,967,000	137%	7.61	-1.18%	7.56	0.71%	7.43	1.55%	7.22	1.05%	1.44%
远大控股/000626.SZ
	2019-09-12	8.10	8.18	7.87	7.93	-3.53%	-0.51%	2.73%	5,995,100	47,789,000	210%	7.97	-0.56%	7.96	0.85%	7.88	1.10%	7.72	1.15%	0.55%
三木集团/000632.SZ
	2019-09-12	6.17	6.25	6.14	6.20	0.49%	0.10%	-5.05%	4,657,700	28,852,000	63%	6.19	-0.72%	6.26	-1.45%	6.37	-1.24%	6.53	-0.44%	0.20%
合金投资/000633.SZ
	2019-09-12	4.66	4.71	4.60	4.66	-1.06%	0.47%	2.13%	6,283,400	29,145,000	106%	4.64	-1.90%	4.69	0.17%	4.66	0.41%	4.56	0.35%	0.23%
泰达股份/000652.SZ
	2019-09-12	3.80	3.82	3.76	3.81	0.26%	0.40%	2.06%	8,872,900	33,674,000	97%	3.80	-0.29%	3.81	0.18%	3.79	0.45%	3.73	0.38%	0.44%
天夏智慧/000662.SZ
	2019-09-19	5.14	5.14	4.88	5.02	-2.33%	0.92%	-2.84%	26,788,800	133,245,000	69%	4.97	-3.47%	5.10	-2.77%	5.20	-2.46%	5.17	0.96%	1.71%
阳光城/000671.SZ
	2019-09-19	6.13	6.20	6.11	6.15	0.82%	-0.15%	0.84%	15,252,900	93,945,000	67%	6.16	0.47%	6.13	0.05%	6.15	0.31%	6.10	0.45%	0.31%
亚太实业/000691.SZ
	2019-09-19	3.91	3.96	3.86	3.94	-0.76%	0.90%	-0.73%	5,328,900	20,807,000	137%	3.91	-2.50%	3.96	-0.68%	3.97	-0.53%	3.97	-0.05%	0.32%
厦门信达/000701.SZ
	2019-09-19	5.98	6.03	5.90	6.00	1.18%	0.74%	-0.78%	2,234,600	13,310,000	63%	5.96	0.00%	5.99	-1.04%	6.04	-0.40%	6.05	0.13%	0.45%
黑芝麻/000716.SZ
	2019-09-19	3.50	3.51	3.41	3.51	0.86%	1.47%	-1.96%	13,687,900	47,353,000	66%	3.46	-1.17%	3.49	-1.19%	3.53	-1.09%	3.58	-0.11%	0.13%
湖南发展/000722.SZ
	2019-09-19	7.00	7.04	6.92	7.04	0.57%	0.98%	-1.95%	4,277,200	29,822,000	59%	6.97	-0.67%	7.03	-1.36%	7.15	-1.01%	7.18	0.10%	0.49%
华闻传媒/000793.SZ
	2019-09-12	3.31	3.34	3.26	3.28	-0.30%	-0.46%	1.17%	24,379,500	80,319,000	123%	3.30	0.21%	3.29	0.34%	3.27	0.40%	3.24	0.25%	0.39%
长城动漫/000835.SZ
	2019-09-12	4.26	4.27	4.20	4.26	0.00%	0.52%	0.21%	4,591,400	19,459,000	90%	4.24	-1.17%	4.31	-0.19%	4.30	-0.12%	4.25	0.07%	0.38%
中广核技/000881.SZ
	2019-09-12	7.78	7.80	7.70	7.74	0.00%	-0.12%	2.87%	2,201,000	17,055,000	73%	7.75	-0.13%	7.74	0.45%	7.69	0.69%	7.52	0.41%	0.29%
山大华特/000915.SZ
	2019-09-18	23.29	23.38	22.82	23.19	0.48%	0.31%	-0.56%	2,904,400	67,148,000	70%	23.12	-1.12%	23.52	-1.13%	23.74	-0.66%	23.32	0.26%	0.15%
中国海诚/002116.SZ
	2019-09-17	8.60	8.60	8.18	8.26	-3.84%	-0.60%	-2.26%	3,773,700	31,360,000	111%	8.31	-3.46%	8.45	-1.78%	8.55	-0.96%	8.45	0.26%	0.42%
洪涛股份/002325.SZ
	2019-09-17	3.28	3.29	3.20	3.20	-2.74%	-1.14%	-0.59%	8,395,500	27,178,000	71%	3.24	-1.19%	3.27	-0.21%	3.26	0.28%	3.22	0.41%	0.11%
亚厦股份/002375.SZ
	2019-09-12	5.75	5.76	5.63	5.67	-1.56%	0.04%	0.43%	11,405,600	64,651,000	156%	5.67	-1.56%	5.73	-0.88%	5.74	-0.26%	5.65	0.34%	0.27%
广田集团/002482.SZ
	2019-09-12	5.14	5.15	5.08	5.10	-0.39%	-0.22%	0.73%	4,983,500	25,469,000	81%	5.11	-0.22%	5.12	0.12%	5.11	-0.04%	5.06	0.20%	0.02%
中公教育/002607.SZ
	2019-09-12	15.94	15.94	15.56	15.65	-2.00%	0.02%	-1.39%	6,484,600	101,466,000	75%	15.65	-1.17%	15.84	-0.90%	15.91	-0.59%	15.87	0.18%	0.54%
瑞和股份/002620.SZ
	2019-09-12	6.26	6.28	6.21	6.26	0.00%	0.22%	1.82%	2,081,700	13,002,000	51%	6.25	0.23%	6.22	0.40%	6.19	0.00%	6.15	0.15%	0.01%
东易日盛/002713.SZ
	2019-09-12	8.87	8.95	8.83	8.95	0.67%	0.53%	0.02%	1,753,700	15,613,000	49%	8.90	-0.36%	8.95	-0.03%	8.96	-1.19%	8.95	0.27%	0.57%
华测检测/300012.SZ
	2019-09-12	12.55	12.60	11.83	12.09	-3.28%	0.23%	-0.89%	28,721,100	346,439,000	128%	12.06	-3.23%	12.26	0.05%	12.13	-0.51%	12.20	-0.16%	-0.18%
宁波联合/600051.SH
	2019-09-12	6.35	6.38	6.31	6.36	0.16%	0.09%	1.06%	3,710,700	23,578,000	55%	6.35	0.03%	6.36	0.22%	6.33	0.02%	6.29	0.27%	0.55%
新疆天业/600075.SH
	2019-09-12	5.02	5.09	5.02	5.09	1.19%	0.55%	3.22%	5,231,400	26,481,000	81%	5.06	0.26%	5.05	0.64%	5.00	0.40%	4.93	0.33%	0.36%
人福医药/600079.SH
	2019-09-12	12.27	12.36	12.09	12.21	-0.49%	0.14%	3.25%	8,411,700	102,561,000	52%	12.19	-1.35%	12.42	-0.37%	12.32	1.26%	11.83	0.54%	0.79%
*ST长投/600119.SH
	2019-09-12	5.13	5.24	5.12	5.21	1.96%	0.48%	2.82%	2,384,900	12,365,000	75%	5.19	0.60%	5.17	0.31%	5.16	0.41%	5.07	0.48%	0.03%
东湖高新/600133.SH
	2019-09-12	5.68	5.73	5.66	5.69	0.71%	-0.09%	2.12%	4,703,500	26,785,000	72%	5.70	0.16%	5.68	0.23%	5.65	0.20%	5.57	0.29%	0.44%
当代明诚/600136.SH
	2019-09-12	11.89	12.94	11.85	12.37	4.48%	-0.30%	5.02%	21,114,900	261,970,000	120%	12.41	3.86%	12.21	1.53%	12.16	-1.08%	11.78	1.45%	1.97%
ST创兴/600193.SH
	2019-09-12	3.61	3.66	3.60	3.66	1.39%	0.80%	-0.41%	1,457,300	5,292,000	76%	3.63	0.08%	3.64	-0.41%	3.66	-0.49%	3.68	-0.41%	-0.52%
江苏吴中/600200.SH
	2019-09-12	5.46	5.49	5.41	5.45	0.37%	0.00%	1.09%	5,843,700	31,849,000	81%	5.45	-0.51%	5.50	0.16%	5.46	0.26%	5.39	0.19%	0.29%
ST罗顿/600209.SH
	2019-09-12	3.01	3.05	3.00	3.04	1.33%	0.33%	0.56%	4,193,000	12,704,000	117%	3.03	0.73%	3.02	-0.23%	3.03	-0.23%	3.02	0.13%	0.25%
鲁商发展/600223.SH
	2019-09-12	3.49	3.53	3.47	3.53	1.44%	0.89%	2.32%	2,350,500	8,225,000	95%	3.50	0.60%	3.49	0.12%	3.48	0.14%	3.45	0.29%	0.21%
中恒集团/600252.SH
	2019-09-12	3.00	3.02	2.99	3.01	0.33%	0.10%	0.91%	11,378,500	34,214,000	74%	3.01	-0.07%	3.01	0.27%	3.00	0.00%	2.98	0.10%	0.02%
海航创新/600555.SH
	2019-09-12	2.60	2.61	2.56	2.60	0.00%	0.50%	1.05%	8,662,200	22,413,000	78%	2.59	-1.22%	2.60	0.27%	2.59	0.12%	2.57	0.12%	0.20%
ST沪科/600608.SH
	2019-09-19	4.84	5.05	4.76	5.05	4.99%	1.73%	6.05%	4,992,900	24,786,000	125%	4.96	-0.10%	4.94	0.98%	4.89	0.70%	4.76	0.98%	0.93%
天宸股份/600620.SH
	2019-09-19	7.25	7.28	7.12	7.21	0.14%	0.19%	-1.78%	2,770,700	19,937,000	69%	7.20	-0.28%	7.21	-1.18%	7.32	-0.52%	7.34	0.04%	0.31%
光大嘉宝/600622.SH
	2019-09-19	4.75	4.83	4.64	4.71	-1.46%	0.00%	2.66%	24,338,900	114,627,000	81%	4.71	-2.06%	4.79	0.15%	4.72	0.68%	4.59	0.66%	0.68%
复旦复华/600624.SH
	2019-09-19	9.55	9.61	9.26	9.55	0.32%	1.00%	-1.36%	18,308,200	173,096,000	54%	9.46	-1.37%	9.52	-1.48%	9.73	-1.00%	9.68	0.32%	0.69%
大众公用/600635.SH
	2019-09-19	5.30	5.31	5.20	5.26	-0.19%	0.36%	-0.72%	20,550,300	107,712,000	51%	5.24	-1.28%	5.29	-0.99%	5.33	-0.21%	5.30	0.21%	0.35%
同达创业/600647.SH
	2019-09-19	20.20	20.31	18.50	19.68	-3.15%	0.84%	-1.78%	3,617,000	70,592,000	75%	19.52	-3.90%	20.10	-1.15%	20.08	-1.82%	20.04	-0.05%	0.01%
飞乐音响/600651.SH
	2019-09-19	4.10	4.57	4.03	4.57	10.12%	4.84%	10.49%	59,465,300	259,215,000	220%	4.36	4.86%	4.25	3.51%	4.21	2.71%	4.14	1.70%	0.49%
*ST游久/600652.SH
	2019-09-19	2.07	2.08	2.04	2.07	0.00%	0.49%	0.88%	6,461,300	13,312,000	91%	2.06	0.10%	2.06	-0.44%	2.06	0.00%	2.05	0.24%	0.08%
申华控股/600653.SH
	2019-09-19	2.21	2.25	2.18	2.24	1.36%	1.45%	-0.36%	8,697,300	19,207,000	92%	2.21	-0.27%	2.22	-0.98%	2.23	-0.67%	2.25	0.00%	0.20%
航天通信/600677.SH
	2019-09-19	14.49	14.97	14.42	14.95	3.17%	1.18%	-0.70%	19,832,800	293,043,000	71%	14.78	2.34%	14.61	-0.71%	14.77	-0.36%	15.06	0.23%	0.58%
*ST工新/600701.SH
	2019-09-19	2.23	2.25	2.21	2.25	0.90%	0.99%	-1.32%	4,961,300	11,054,000	76%	2.23	-0.31%	2.24	-1.10%	2.27	-1.05%	2.28	0.09%	0.04%
盛屯矿业/600711.SH
	2019-09-12	5.68	5.73	5.59	5.69	0.35%	0.65%	-2.18%	40,148,100	226,938,000	40%	5.65	-0.93%	5.73	0.02%	5.70	-0.59%	5.82	0.26%	0.61%
中国高科/600730.SH
	2019-09-12	5.47	5.50	5.41	5.49	0.37%	0.60%	1.54%	4,350,900	23,745,000	46%	5.46	-0.91%	5.50	-0.16%	5.49	0.15%	5.41	0.13%	0.28%
华远地产/600743.SH
	2019-09-12	2.48	2.52	2.47	2.51	1.21%	0.60%	2.91%	5,295,300	13,214,000	96%	2.50	0.32%	2.49	0.49%	2.48	0.41%	2.44	0.37%	0.46%
洲际油气/600759.SH
	2019-09-12	3.27	3.29	3.21	3.25	-1.52%	0.09%	1.15%	35,896,500	116,549,000	99%	3.25	-1.87%	3.28	0.00%	3.26	0.25%	3.21	0.25%	0.28%
综艺股份/600770.SH
	2019-09-18	5.87	5.88	5.70	5.83	-0.17%	0.24%	-1.45%	10,690,800	62,175,000	58%	5.82	-1.67%	6.00	-0.38%	5.98	-0.17%	5.92	0.37%	0.57%
鲁银投资/600784.SH
	2019-09-12	5.28	5.31	5.21	5.25	-0.57%	-0.08%	0.63%	2,165,900	11,380,000	90%	5.25	-0.61%	5.27	-0.27%	5.27	0.27%	5.22	0.08%	-0.06%
轻纺城/600790.SH
	2019-09-12	3.66	3.67	3.63	3.67	0.27%	0.55%	0.94%	5,170,100	18,873,000	83%	3.65	-0.06%	3.65	0.03%	3.65	0.00%	3.64	0.00%	0.04%
悦达投资/600805.SH
	2019-09-12	5.59	5.63	5.56	5.62	0.90%	0.50%	2.20%	5,838,300	32,646,000	85%	5.59	-0.20%	5.60	0.00%	5.59	0.29%	5.50	0.31%	0.35%
东方集团/600811.SH
	2019-09-12	3.55	3.58	3.52	3.55	-0.28%	0.11%	2.10%	17,189,000	60,952,000	85%	3.55	0.48%	3.52	0.40%	3.51	0.23%	3.48	0.32%	0.15%
ST宏盛/600817.SH
	2019-09-12	7.44	7.55	7.43	7.55	1.21%	0.99%	1.71%	516,300	3,860,000	95%	7.48	0.05%	7.47	0.07%	7.46	0.00%	7.42	0.11%	0.09%
同济科技/600846.SH
	2019-09-12	8.59	8.63	8.48	8.57	-0.46%	0.02%	2.23%	9,527,400	81,630,000	81%	8.57	-0.78%	8.61	0.12%	8.56	0.45%	8.38	0.41%	0.62%
银座股份/600858.SH
	2019-09-18	4.85	4.92	4.85	4.91	1.24%	0.41%	-0.91%	1,964,100	9,605,000	71%	4.89	-0.10%	4.93	-0.55%	4.95	-0.28%	4.96	0.00%	-0.09%
梅雁吉祥/600868.SH
	2019-09-12	3.63	3.65	3.60	3.64	0.55%	0.44%	0.91%	22,343,600	80,983,000	57%	3.62	-0.69%	3.65	0.06%	3.64	-0.25%	3.61	0.14%	0.25%
中炬高新/600872.SH
	2019-09-18	39.55	41.10	39.55	40.80	3.08%	0.38%	1.43%	10,239,100	416,192,000	158%	40.65	3.15%	40.14	1.41%	40.04	0.50%	40.22	-0.18%	-0.21%
亚泰集团/600881.SH
	2019-09-12	3.17	3.20	3.15	3.18	0.32%	0.06%	1.40%	8,713,800	27,693,000	80%	3.18	0.25%	3.17	0.19%	3.16	-0.19%	3.14	0.29%	0.31%
博闻科技/600883.SH
	2019-09-12	7.13	7.14	7.02	7.10	-0.14%	0.18%	1.98%	1,116,300	7,911,000	84%	7.09	-0.59%	7.11	0.10%	7.08	0.27%	6.96	0.30%	0.30%
张江高科/600895.SH
	2019-09-12	17.03	17.54	16.95	16.96	1.37%	-1.36%	2.35%	28,787,400	494,934,000	190%	17.19	2.35%	16.97	1.42%	16.84	1.17%	16.57	0.97%	0.10%
*ST庞大/601258.SH
	2019-09-17	1.01	1.01	0.98	0.98	-4.85%	-0.71%	-10.91%	191,274,600	188,725,000	185%	0.99	-5.28%	1.03	-1.63%	1.03	-1.91%	1.10	-3.51%	-1.66%
江河集团/601886.SH
	2019-09-12	7.72	7.85	7.65	7.84	1.55%	1.11%	3.38%	5,482,600	42,512,000	78%	7.75	0.73%	7.74	0.47%	7.68	0.34%	7.58	0.36%	0.23%
中国汽研/601965.SH
	2019-09-17	7.69	7.72	7.49	7.54	-2.08%	-0.61%	0.69%	4,242,600	32,183,000	98%	7.59	-1.16%	7.62	-0.09%	7.60	0.16%	7.49	0.69%	0.20%