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
	2020-01-23	23.01	23.80	22.45	22.82	-3.71%	-1.13%	-0.96%	2,626,600	60,625,000	120%	23.08	-2.52%	23.42	-0.15%	23.27	0.27%	23.04	0.23%	0.25%
中国宝安/000009.SZ
	2020-01-23	6.58	6.82	6.35	6.48	-1.82%	-1.65%	-3.01%	117,736,700	775,749,000	103%	6.59	1.59%	6.54	0.97%	6.50	0.42%	6.68	-0.80%	0.13%
深物业A/000011.SZ
	2020-01-23	9.01	9.06	8.70	8.82	-2.54%	-0.65%	-4.47%	2,807,600	24,926,000	126%	8.88	-1.57%	8.98	-1.13%	9.05	-1.14%	9.23	-0.67%	-0.19%
特力Ａ/000025.SZ
	2020-01-23	20.20	20.64	19.84	20.04	-1.43%	-0.65%	-4.85%	4,343,700	87,621,000	86%	20.17	-0.01%	20.32	-1.07%	20.61	-0.88%	21.06	-0.67%	-0.07%
神州数码/000034.SZ
	2020-01-23	24.28	24.28	22.15	22.76	-7.48%	-2.65%	-0.90%	29,257,000	684,042,000	113%	23.38	-3.19%	23.86	-1.82%	24.03	-0.06%	22.97	1.49%	1.11%
东旭蓝天/000040.SZ
	2020-01-23	3.63	3.83	3.63	3.65	-9.43%	-1.48%	-11.84%	69,265,100	256,628,000	144%	3.71	-8.07%	3.86	-4.27%	3.93	-3.98%	4.14	-2.47%	-0.38%
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
	2020-01-23	47.93	48.88	45.96	46.50	-5.22%	-2.05%	2.78%	10,602,300	503,302,000	102%	47.47	-0.12%	47.25	0.67%	46.67	0.91%	45.24	0.90%	0.78%
深圳华强/000062.SZ
	2020-01-23	14.60	14.80	13.78	13.97	-5.67%	-2.03%	-7.51%	7,739,300	110,351,000	94%	14.26	-2.44%	14.61	-2.05%	14.90	-1.83%	15.11	-0.53%	0.12%
国新健康/000503.SZ
	2020-01-23	16.80	17.18	16.10	16.36	-3.82%	-1.67%	-6.16%	14,215,700	236,517,000	88%	16.64	-2.15%	17.09	-1.71%	17.29	-1.61%	17.43	-0.58%	-0.15%
珠海港/000507.SZ
	2020-01-23	5.82	5.90	5.75	5.79	-1.70%	-0.52%	-3.66%	6,168,400	35,900,000	100%	5.82	-0.46%	5.86	-0.90%	5.91	-0.91%	6.01	-0.53%	-0.24%
紫光学大/000526.SZ
	2020-01-23	29.60	29.60	26.73	28.25	-3.52%	-0.83%	-6.77%	630,600	17,964,000	93%	28.49	-1.68%	29.04	-1.72%	29.47	-1.46%	30.30	-1.94%	-0.37%
广宇发展/000537.SZ
	2020-01-23	7.47	7.52	7.15	7.23	-4.24%	-1.28%	-5.29%	9,391,500	68,779,000	115%	7.32	-2.30%	7.43	-1.04%	7.47	-0.99%	7.63	-0.90%	-0.22%
中天金融/000540.SZ
	2020-01-23	3.12	3.14	3.03	3.06	-2.55%	-0.49%	-5.70%	32,740,600	100,686,000	113%	3.08	-1.66%	3.13	-1.91%	3.17	-1.95%	3.25	-0.86%	-0.30%
海德股份/000567.SZ
	2020-01-23	9.20	9.24	8.63	8.73	-5.83%	-2.36%	-4.66%	8,630,300	77,164,000	103%	8.94	-3.38%	9.16	-2.05%	9.24	-0.28%	9.16	-0.11%	0.20%
*ST 海马/000572.SZ
	2020-01-23	2.22	2.27	2.17	2.20	-1.35%	-0.72%	0.87%	17,625,600	39,050,000	107%	2.22	1.05%	2.20	-0.81%	2.22	0.23%	2.18	0.41%	0.68%
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
	2020-01-23	6.18	6.18	5.82	5.91	-4.98%	-1.43%	-6.94%	6,748,400	40,464,000	124%	6.00	-3.01%	6.11	-1.90%	6.18	-1.48%	6.35	-1.85%	-0.14%
远大控股/000626.SZ
	2020-01-23	8.89	8.89	8.28	8.37	-7.41%	-1.88%	-10.90%	9,235,500	78,776,000	65%	8.53	-5.99%	8.98	-5.30%	9.35	-3.43%	9.39	-0.40%	2.04%
三木集团/000632.SZ
	2020-01-23	6.08	6.18	5.90	6.09	-0.81%	0.96%	-3.29%	2,568,700	15,495,000	87%	6.03	-1.82%	6.10	-0.78%	6.13	-0.76%	6.30	-0.57%	-0.13%
合金投资/000633.SZ
	2020-01-23	3.94	4.01	3.82	3.85	-2.04%	-1.10%	-7.09%	4,306,100	16,765,000	89%	3.89	-0.38%	3.94	-1.62%	4.06	-1.34%	4.14	-1.07%	-0.16%
泰达股份/000652.SZ
	2020-01-23	4.79	5.08	4.78	5.08	9.96%	1.07%	9.70%	174,857,300	878,801,000	360%	5.03	6.26%	4.83	6.46%	4.70	4.44%	4.63	4.85%	2.25%
天夏智慧/000662.SZ
	2020-01-23	4.12	4.12	4.12	4.12	-10.04%	0.00%	-18.12%	11,349,600	46,761,000	30%	4.12	-10.53%	4.56	-3.29%	4.73	-2.91%	5.03	-1.37%	-0.96%
阳光城/000671.SZ
	2020-01-23	7.53	7.65	7.10	7.17	-5.78%	-1.89%	-7.20%	39,248,600	286,831,000	122%	7.31	-3.75%	7.48	-1.74%	7.57	-1.39%	7.73	-1.40%	-0.69%
亚太实业/000691.SZ
	2020-01-23	3.93	3.93	3.73	3.75	-4.58%	-1.83%	-5.76%	3,089,200	11,800,000	96%	3.82	-2.08%	3.88	-0.74%	3.90	-0.76%	3.98	-1.07%	-0.15%
厦门信达/000701.SZ
	2020-01-23	4.63	4.69	4.44	4.52	-2.59%	-1.14%	-10.44%	5,030,900	23,001,000	82%	4.57	-0.78%	4.70	-1.76%	4.79	-1.44%	5.05	-2.70%	-0.86%
黑芝麻/000716.SZ
	2020-01-23	3.71	3.71	3.46	3.50	-4.63%	-2.04%	-13.28%	22,508,600	80,425,000	54%	3.57	-2.46%	3.70	-3.35%	3.91	-1.69%	4.04	-1.80%	-0.79%
湖南发展/000722.SZ
	2020-01-23	6.72	6.72	6.48	6.58	-2.52%	-0.05%	-2.79%	4,435,300	29,199,000	158%	6.58	-1.64%	6.67	-1.38%	6.71	-0.80%	6.77	-0.62%	-0.07%
华闻集团/000793.SZ
	2020-01-23	3.55	3.60	3.28	3.35	-7.71%	-2.79%	-4.80%	68,611,700	236,429,000	112%	3.45	-3.85%	3.53	-2.02%	3.56	-0.22%	3.52	-0.23%	0.20%
长城动漫/000835.SZ
	2020-01-23	4.19	4.49	4.14	4.21	-8.48%	-0.94%	-10.75%	17,197,100	73,083,000	99%	4.25	-9.25%	4.65	-2.10%	4.63	-2.03%	4.72	-1.48%	-0.91%
中广核技/000881.SZ
	2020-01-23	7.32	7.33	6.91	6.97	-4.52%	-1.53%	-8.20%	4,392,900	31,092,000	61%	7.08	-2.71%	7.23	-1.86%	7.35	-2.07%	7.59	-0.13%	0.52%
山大华特/000915.SZ
	2020-01-23	26.60	27.15	25.00	25.41	-3.53%	-2.42%	-3.09%	5,858,400	152,545,000	99%	26.04	-1.82%	26.76	-0.48%	26.60	-0.18%	26.22	0.08%	-0.06%
中国海诚/002116.SZ
	2020-01-23	8.35	8.44	8.04	8.18	-2.50%	-0.34%	-6.84%	2,525,400	20,728,000	38%	8.21	-1.50%	8.38	-0.79%	8.51	-5.50%	8.78	0.02%	1.07%
洪涛股份/002325.SZ
	2020-01-23	3.30	3.37	3.15	3.22	-2.72%	-1.89%	-2.54%	14,913,800	48,944,000	151%	3.28	-0.33%	3.30	-0.48%	3.30	-0.18%	3.30	-0.03%	0.14%
亚厦股份/002375.SZ
	2020-01-23	5.62	5.64	5.29	5.38	-4.78%	-1.48%	-5.30%	7,372,600	40,261,000	167%	5.46	-2.43%	5.54	-1.48%	5.58	-1.33%	5.68	-0.96%	-0.24%
广田集团/002482.SZ
	2020-01-23	4.46	4.46	4.22	4.27	-4.47%	-1.11%	-9.21%	10,259,000	44,295,000	74%	4.32	-2.59%	4.42	-2.04%	4.50	-1.92%	4.70	-0.93%	-0.03%
中公教育/002607.SZ
	2020-01-23	17.79	17.90	16.20	16.76	-5.04%	-1.50%	-7.61%	17,457,700	297,036,000	142%	17.02	-2.76%	17.43	-2.23%	17.67	-2.01%	18.14	-1.14%	0.07%
瑞和股份/002620.SZ
	2020-01-23	6.32	6.36	6.07	6.14	-3.31%	-0.98%	-2.21%	3,832,400	23,763,000	120%	6.20	-1.23%	6.24	-0.45%	6.25	-0.16%	6.28	-0.22%	0.16%
东易日盛/002713.SZ
	2020-01-23	6.53	6.57	6.37	6.48	-0.61%	0.00%	-6.79%	1,943,100	12,591,000	79%	6.48	-1.16%	6.52	-1.17%	6.67	-1.33%	6.95	-0.86%	-0.26%
华测检测/300012.SZ
	2020-01-23	16.41	16.72	15.90	16.20	-0.31%	-0.49%	1.02%	31,946,900	520,050,000	160%	16.28	0.68%	16.28	-0.10%	16.31	0.13%	16.04	1.21%	0.79%
宁波联合/600051.SH
	2020-01-23	5.97	5.99	5.76	5.84	-2.50%	-0.68%	-3.53%	2,095,500	12,322,000	103%	5.88	-1.04%	5.95	-1.16%	6.00	-0.78%	6.05	-0.36%	0.04%
新疆天业/600075.SH
	2020-01-23	5.08	5.10	4.83	4.88	-5.61%	-1.51%	-11.71%	12,857,200	63,711,000	69%	4.96	-3.32%	5.09	-3.30%	5.25	-3.62%	5.53	-0.41%	0.77%
人福医药/600079.SH
	2020-01-23	14.84	15.33	14.58	14.67	-3.36%	-0.82%	-2.56%	17,195,400	254,338,000	135%	14.79	-2.03%	15.11	-1.71%	15.17	-0.84%	15.06	-0.13%	0.78%
*ST长投/600119.SH
	2020-01-23	6.13	6.19	5.80	5.95	-2.46%	-0.34%	-1.11%	5,436,800	32,457,000	112%	5.97	-1.52%	5.99	-1.37%	6.10	-0.70%	6.02	0.15%	0.62%
东湖高新/600133.SH
	2020-01-23	5.11	5.15	5.00	5.04	-2.70%	-0.57%	-4.53%	7,503,700	38,040,000	154%	5.07	-1.34%	5.14	-1.51%	5.19	-1.31%	5.28	-0.98%	-0.18%
当代明诚/600136.SH
	2020-01-23	12.58	12.58	11.50	11.90	-5.41%	-0.56%	-10.45%	13,536,200	161,993,000	100%	11.97	-3.64%	12.42	-3.51%	12.83	-2.31%	13.29	-2.36%	-0.14%
ST创兴/600193.SH
	2020-01-23	3.61	3.61	3.46	3.56	-2.20%	0.51%	-5.04%	2,722,100	9,643,000	96%	3.54	-1.91%	3.61	-1.50%	3.64	-1.01%	3.75	-1.00%	-0.40%
江苏吴中/600200.SH
	2020-01-23	6.70	7.37	6.43	7.37	10.00%	3.16%	13.80%	104,820,500	748,877,000	533%	7.14	6.63%	6.83	12.34%	6.65	11.23%	6.48	11.31%	2.05%
ST罗顿/600209.SH
	2020-01-23	3.21	3.50	3.21	3.26	-2.98%	-1.39%	-1.54%	6,991,000	23,114,000	178%	3.31	-0.96%	3.31	-0.06%	3.30	0.24%	3.31	-0.21%	0.06%
鲁商发展/600223.SH
	2020-01-23	11.20	11.20	10.12	10.12	-9.96%	-4.02%	-4.37%	77,946,600	821,844,000	88%	10.54	-5.58%	10.84	0.44%	10.78	0.19%	10.58	1.15%	1.56%
中恒集团/600252.SH
	2020-01-23	3.27	3.39	3.23	3.27	-0.61%	-1.51%	-0.64%	37,976,800	126,090,000	162%	3.32	0.18%	3.34	0.12%	3.32	0.30%	3.29	0.40%	0.16%
海航创新/600555.SH
	2020-01-23	2.02	2.07	2.02	2.02	-9.82%	-0.30%	-10.97%	20,774,200	42,080,000	158%	2.03	-9.88%	2.17	-6.11%	2.22	-3.52%	2.27	-2.37%	-0.36%
ST沪科/600608.SH
	2020-01-23	4.51	4.76	4.47	4.60	1.32%	-1.08%	-0.65%	3,920,800	18,232,000	264%	4.65	2.49%	4.62	0.99%	4.61	0.59%	4.63	-0.19%	-0.05%
天宸股份/600620.SH
	2020-01-23	6.36	6.43	6.11	6.21	-2.66%	-0.70%	-4.52%	3,841,400	24,023,000	122%	6.25	-1.20%	6.32	-1.02%	6.37	-1.06%	6.50	-0.78%	-0.02%
光大嘉宝/600622.SH
	2020-01-23	3.87	3.88	3.65	3.71	-4.38%	-1.07%	-6.50%	17,500,800	65,633,000	151%	3.75	-3.28%	3.83	-2.54%	3.88	-2.07%	3.97	-1.22%	-0.02%
复旦复华/600624.SH
	2020-01-23	9.05	9.94	8.94	9.43	4.31%	-0.17%	2.40%	50,873,500	480,538,000	246%	9.45	4.65%	9.32	1.58%	9.26	1.58%	9.21	0.76%	-0.30%
大众公用/600635.SH
	2020-01-23	4.88	4.89	4.69	4.72	-3.87%	-1.07%	-5.11%	28,304,500	135,031,000	140%	4.77	-2.21%	4.85	-1.82%	4.90	-1.31%	4.97	-1.15%	-0.17%
同达创业/600647.SH
	2020-01-23	13.78	13.90	13.14	13.25	-4.33%	-2.08%	-6.67%	1,557,000	21,070,000	96%	13.53	-2.37%	13.81	-1.61%	13.96	-1.34%	14.20	-0.44%	0.14%
飞乐音响/600651.SH
	2020-01-23	3.53	3.57	3.36	3.46	-3.35%	-0.40%	-12.60%	21,942,900	76,226,000	119%	3.47	-0.94%	3.59	-2.98%	3.72	-4.15%	3.96	-2.51%	-1.20%
*ST游久/600652.SH
	2020-01-23	2.50	2.66	2.47	2.55	0.79%	-0.47%	-1.85%	13,057,600	33,457,000	114%	2.56	2.93%	2.54	-1.67%	2.58	0.08%	2.60	-1.33%	0.26%
申华控股/600653.SH
	2020-01-23	1.96	1.96	1.90	1.92	-3.52%	-0.05%	-5.47%	15,503,400	29,779,000	164%	1.92	-2.98%	1.96	-2.29%	1.99	-1.93%	2.03	-1.46%	-0.21%
*ST航通/600677.SH
	2020-01-23	7.98	7.98	7.98	7.98	-5.00%	-0.08%	-13.92%	112,700	900,000	- --	7.99	-5.00%	8.81	-0.35%	8.92	-0.60%	9.27	-1.62%	0.01%
*ST工新/600701.SH
	2020-01-23	1.89	1.89	1.89	1.89	-5.03%	-0.05%	-8.21%	1,356,200	2,564,000	10%	1.89	-5.12%	2.00	-0.20%	2.00	-0.65%	2.06	0.39%	0.85%
盛屯矿业/600711.SH
	2020-01-23	5.14	5.21	4.88	4.93	-4.83%	-2.12%	-7.03%	42,731,900	215,232,000	91%	5.04	-2.29%	5.11	-1.18%	5.15	-1.23%	5.30	-0.54%	-0.04%
中国高科/600730.SH
	2020-01-23	4.71	4.76	4.56	4.62	-4.15%	-0.82%	-5.66%	8,435,500	39,289,000	126%	4.66	-2.84%	4.86	-1.20%	4.86	-1.04%	4.90	-1.01%	-0.22%
华远地产/600743.SH
	2020-01-23	2.36	2.36	2.27	2.29	-3.38%	-0.91%	-4.98%	6,743,000	15,583,000	157%	2.31	-1.95%	2.35	-1.55%	2.36	-1.46%	2.41	-1.19%	-0.38%
洲际油气/600759.SH
	2020-01-23	2.75	2.75	2.61	2.67	-3.96%	-0.22%	-5.42%	36,731,700	98,305,000	151%	2.68	-3.32%	2.73	-2.60%	2.76	-1.81%	2.82	-1.91%	-0.51%
综艺股份/600770.SH
	2020-01-23	5.47	5.47	5.10	5.18	-6.16%	-2.21%	-5.94%	23,090,100	122,315,000	127%	5.30	-3.69%	5.43	-0.93%	5.44	-0.88%	5.51	-1.01%	-0.18%
鲁银投资/600784.SH
	2020-01-23	4.99	5.07	4.86	4.89	-3.55%	-1.53%	-6.09%	3,532,200	17,540,000	116%	4.97	-1.94%	5.04	-1.45%	5.11	-1.35%	5.21	-0.71%	-0.22%
轻纺城/600790.SH
	2020-01-23	3.44	3.45	3.34	3.35	-2.90%	-1.18%	-4.94%	10,743,800	36,423,000	99%	3.39	-1.91%	3.43	-1.07%	3.47	-2.50%	3.52	-0.28%	0.29%
悦达投资/600805.SH
	2020-01-23	4.89	4.93	4.79	4.81	-2.63%	-0.99%	-4.24%	4,911,700	23,860,000	102%	4.86	-0.63%	4.91	-0.85%	4.93	-0.68%	5.02	-0.77%	-0.15%
东方集团/600811.SH
	2020-01-23	3.30	3.31	3.20	3.24	-2.41%	-0.31%	-4.34%	21,911,800	71,224,000	116%	3.25	-1.37%	3.30	-1.73%	3.35	-1.09%	3.39	-0.59%	-0.04%
ST宏盛/600817.SH
	2020-01-23	9.31	9.31	9.31	9.31	4.96%	-0.11%	22.32%	55,900	521,000	8%	9.32	4.85%	9.01	12.51%	7.89	1.64%	7.61	0.28%	0.48%
同济科技/600846.SH
	2020-01-23	9.70	9.74	9.10	9.22	-5.53%	-2.03%	-4.60%	20,932,000	197,001,000	105%	9.41	-2.34%	9.56	-1.51%	9.64	-1.08%	9.67	-0.06%	0.34%
银座股份/600858.SH
	2020-01-23	5.16	5.20	4.95	4.97	-3.87%	-1.47%	-4.77%	3,472,700	17,518,000	113%	5.04	-1.93%	5.12	-0.81%	5.13	-0.79%	5.22	-0.44%	0.05%
梅雁吉祥/600868.SH
	2020-01-23	3.44	3.46	3.35	3.37	-2.32%	-0.65%	-3.22%	25,383,000	86,100,000	133%	3.39	-1.80%	3.43	-0.93%	3.44	-0.72%	3.48	-0.57%	-0.10%
中炬高新/600872.SH
	2020-01-23	39.02	39.40	37.47	37.86	-4.44%	-1.41%	-6.37%	11,565,700	444,137,000	96%	38.40	-2.65%	39.41	-2.28%	40.11	-1.97%	40.43	-0.03%	0.51%
亚泰集团/600881.SH
	2020-01-23	3.15	3.17	3.03	3.05	-3.48%	-1.33%	-3.88%	20,267,900	62,643,000	125%	3.09	-2.46%	3.18	-0.59%	3.18	-0.47%	3.17	-0.38%	0.02%
博闻科技/600883.SH
	2020-01-23	9.86	9.93	9.22	9.40	-3.09%	-1.19%	-5.03%	4,143,500	39,419,000	69%	9.51	-2.99%	9.74	-1.01%	9.80	-1.33%	9.90	0.20%	1.57%
张江高科/600895.SH
	2020-01-23	15.01	15.03	14.40	14.50	-3.91%	-1.23%	-5.90%	15,643,400	229,639,000	108%	14.68	-2.44%	14.98	-1.78%	15.12	-1.65%	15.41	-0.52%	0.09%
ST庞大/601258.SH
	2020-01-23	1.47	1.53	1.45	1.50	0.00%	1.01%	-3.54%	63,160,700	93,779,000	70%	1.49	2.06%	1.46	-0.14%	1.48	-1.40%	1.56	-0.06%	0.86%
江河集团/601886.SH
	2020-01-23	7.89	7.96	7.63	7.76	-2.88%	-0.32%	-1.42%	4,256,300	33,135,000	47%	7.79	-0.94%	7.80	-0.03%	7.82	-0.43%	7.87	0.34%	0.67%
中国汽研/601965.SH
	2020-01-23	8.56	8.56	8.10	8.18	-4.99%	-1.31%	-3.64%	5,853,600	48,518,000	121%	8.29	-2.56%	8.42	-1.45%	8.55	-0.52%	8.49	-0.33%	0.21%