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
	2020-07-03	29.45	29.49	28.38	28.46	-3.36%	-0.79%	-3.40%	5,627,500	161,437,000	132%	28.69	-2.11%	29.40	-1.30%	29.50	-0.42%	29.46	-0.77%	0.07%
中国宝安/000009.SZ
	2020-07-03	8.63	8.69	8.42	8.56	0.82%	0.23%	5.81%	77,349,700	660,545,000	92%	8.54	1.07%	8.52	0.31%	8.42	1.18%	8.09	1.20%	0.97%
深物业A/000011.SZ
	2020-07-03	16.14	16.33	15.30	15.99	-2.86%	0.29%	-0.70%	23,941,700	381,727,000	77%	15.94	-5.88%	16.59	0.52%	16.20	1.38%	16.10	0.19%	1.92%
特力Ａ/000025.SZ
	2020-07-03	18.52	18.79	18.44	18.58	0.32%	-0.20%	1.57%	7,206,900	134,174,000	132%	18.62	0.64%	18.47	0.68%	18.37	0.59%	18.29	0.31%	0.13%
神州数码/000034.SZ
	2020-07-03	24.48	25.18	24.20	25.04	2.75%	1.27%	4.32%	27,706,000	685,035,000	147%	24.73	2.04%	24.37	0.72%	24.32	0.88%	24.00	0.70%	0.32%
东旭蓝天/000040.SZ
	2020-07-03	2.98	3.04	2.97	3.03	1.34%	0.56%	2.02%	43,380,700	130,713,000	188%	3.01	1.86%	2.98	1.26%	2.96	0.99%	2.97	0.47%	0.01%
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
	2020-07-03	49.04	49.60	48.50	49.15	-0.36%	0.35%	-1.77%	3,587,700	175,728,000	52%	48.98	-0.08%	49.40	0.03%	49.09	0.40%	50.04	0.04%	0.07%
深圳华强/000062.SZ
	2020-07-03	14.53	14.67	14.46	14.57	0.21%	0.10%	1.76%	5,539,500	80,626,000	79%	14.56	0.44%	14.47	0.04%	14.46	0.33%	14.32	0.44%	0.88%
国新健康/000503.SZ
	2020-07-03	12.29	12.89	12.17	12.49	1.63%	-0.22%	4.62%	24,234,900	303,381,000	147%	12.52	1.84%	12.22	1.72%	12.04	1.57%	11.94	0.62%	0.56%
珠海港/000507.SZ
	2020-07-03	5.38	5.46	5.35	5.44	1.30%	0.42%	2.20%	18,546,000	100,466,000	162%	5.42	1.21%	5.36	1.07%	5.34	0.77%	5.32	0.45%	0.20%
紫光学大/000526.SZ
	2020-07-03	53.70	54.90	52.40	54.50	-0.80%	1.79%	-1.21%	2,795,400	149,678,000	64%	53.54	-1.88%	54.35	-2.82%	55.49	-1.18%	55.17	1.09%	2.21%
广宇发展/000537.SZ
	2020-07-03	7.79	7.90	7.65	7.73	0.26%	-0.13%	3.00%	15,169,400	117,414,000	174%	7.74	0.95%	7.65	1.23%	7.57	1.10%	7.51	0.75%	0.43%
中天金融/000540.SZ
	2020-07-03	3.51	3.62	3.40	3.56	1.71%	1.48%	8.50%	202,589,100	710,602,000	206%	3.51	3.45%	3.41	2.96%	3.35	2.29%	3.28	1.86%	0.85%
海德股份/000567.SZ
	2020-07-03	13.15	14.50	13.10	14.28	7.45%	3.50%	5.26%	40,773,300	562,554,000	148%	13.80	4.44%	13.47	2.44%	13.27	1.09%	13.57	-0.57%	-0.66%
ST海马/000572.SZ
	2020-07-03	1.79	1.86	1.78	1.84	2.22%	1.55%	-1.02%	18,467,100	33,465,000	117%	1.81	1.51%	1.80	0.79%	1.79	0.28%	1.86	-1.33%	-0.64%
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
	2020-07-03	5.62	5.67	5.58	5.63	0.54%	0.00%	2.38%	7,610,800	42,847,000	120%	5.63	0.86%	5.58	1.03%	5.52	1.17%	5.50	0.07%	-0.54%
远大控股/000626.SZ
	2020-07-03	6.25	6.32	6.22	6.26	0.64%	-0.14%	0.14%	2,653,100	16,632,000	106%	6.27	1.20%	6.20	0.88%	6.17	0.44%	6.25	0.02%	0.04%
三木集团/000632.SZ
	2020-07-03	4.20	4.29	4.19	4.27	1.43%	0.59%	2.52%	5,639,100	23,938,000	155%	4.25	1.75%	4.19	1.38%	4.15	1.02%	4.17	0.10%	-0.46%
合金投资/000633.SZ
	2020-07-03	3.61	3.66	3.59	3.65	1.11%	0.36%	1.78%	4,112,100	14,955,000	118%	3.64	1.56%	3.59	0.93%	3.56	0.59%	3.59	0.11%	-0.09%
泰达股份/000652.SZ
	2020-07-03	6.33	6.50	6.25	6.48	2.86%	1.63%	1.50%	79,908,500	509,507,000	144%	6.38	1.79%	6.30	1.09%	6.29	0.79%	6.38	-2.16%	-0.23%
*ST天夏/000662.SZ
	2020-07-03	2.13	2.13	2.13	2.13	-4.91%	0.00%	-20.52%	1,274,600	2,715,000	5%	2.13	-4.95%	2.23	-11.00%	2.54	-2.04%	2.68	-0.96%	-0.73%
阳光城/000671.SZ
	2020-07-03	7.32	7.59	7.27	7.46	1.50%	0.73%	9.26%	57,417,200	425,255,000	132%	7.41	1.55%	7.12	2.61%	6.93	1.79%	6.83	1.32%	0.20%
亚太实业/000691.SZ
	2020-07-03	5.33	5.33	5.08	5.14	-2.84%	-0.08%	2.13%	7,592,000	39,055,000	73%	5.14	-1.91%	5.23	0.13%	5.19	0.60%	5.03	0.58%	1.35%
厦门信达/000701.SZ
	2020-07-03	4.77	4.81	4.70	4.79	0.21%	0.52%	2.57%	7,109,000	33,874,000	118%	4.77	0.63%	4.72	0.98%	4.67	0.95%	4.67	-0.04%	-0.58%
黑芝麻/000716.SZ
	2020-07-03	3.86	3.92	3.84	3.91	1.03%	0.75%	0.77%	17,645,600	68,483,000	131%	3.88	0.83%	3.86	0.42%	3.85	0.37%	3.88	-0.39%	-0.54%
湖南发展/000722.SZ
	2020-07-03	6.03	6.09	6.01	6.09	1.16%	0.59%	1.89%	5,061,100	30,639,000	210%	6.05	1.24%	6.00	1.16%	5.97	0.91%	5.98	0.20%	-0.04%
华闻集团/000793.SZ
	2020-07-03	4.14	4.17	4.03	4.09	-1.68%	0.12%	-4.01%	143,076,600	584,453,000	73%	4.09	-1.54%	4.18	-0.38%	4.15	-0.02%	4.26	-3.44%	-0.17%
*ST长动/000835.SZ
	2020-07-03	2.26	2.27	2.20	2.20	-5.17%	-0.68%	-11.72%	24,887,100	55,118,000	162%	2.22	-3.36%	2.26	-1.48%	2.27	-7.62%	2.49	-3.52%	-2.18%
中广核技/000881.SZ
	2020-07-03	7.48	7.48	7.35	7.45	0.81%	0.22%	0.68%	5,082,300	37,781,000	112%	7.43	1.07%	7.38	0.66%	7.35	0.10%	7.40	0.24%	0.28%
山大华特/000915.SZ
	2020-07-03	33.80	34.48	32.74	33.05	2.16%	-1.52%	1.17%	13,732,900	460,886,000	242%	33.56	3.26%	32.98	2.23%	32.63	1.65%	32.67	0.33%	-0.34%
中国海诚/002116.SZ
	2020-07-03	7.17	7.29	7.15	7.28	1.82%	0.90%	2.26%	2,172,000	15,672,000	175%	7.22	1.43%	7.13	1.06%	7.09	0.75%	7.12	0.20%	-0.25%
洪涛股份/002325.SZ
	2020-07-03	3.12	3.17	3.12	3.15	0.96%	0.35%	1.74%	13,305,300	41,760,000	173%	3.14	1.52%	3.11	1.01%	3.09	0.82%	3.10	0.19%	-0.03%
亚厦股份/002375.SZ
	2020-07-03	10.08	10.19	9.76	9.91	-0.67%	-0.33%	-3.18%	12,766,600	126,943,000	105%	9.94	-1.71%	10.11	-1.10%	10.16	-1.15%	10.24	0.03%	1.01%
广田集团/002482.SZ
	2020-07-03	3.56	3.70	3.55	3.68	3.37%	1.10%	6.54%	13,002,600	47,334,000	180%	3.64	3.85%	3.52	2.06%	3.49	1.66%	3.45	1.29%	0.33%
中公教育/002607.SZ
	2020-07-03	27.80	27.88	26.97	27.65	-0.54%	1.25%	-1.49%	16,898,600	461,475,000	127%	27.31	-2.47%	27.65	-0.50%	27.66	-0.66%	28.07	-0.59%	-0.05%
瑞和股份/002620.SZ
	2020-07-03	5.64	5.72	5.62	5.69	0.71%	0.34%	1.92%	3,732,800	21,168,000	165%	5.67	1.41%	5.61	0.85%	5.59	0.69%	5.58	0.22%	-0.14%
东易日盛/002713.SZ
	2020-07-03	6.97	7.14	6.97	7.11	2.16%	0.59%	-1.63%	3,928,300	27,764,000	105%	7.07	1.68%	7.00	1.38%	6.98	-0.57%	7.23	-0.62%	-0.76%
华测检测/300012.SZ
	2020-07-03	19.78	20.23	19.70	19.89	-0.05%	-0.27%	2.91%	19,694,300	392,781,000	107%	19.94	-0.06%	20.02	0.55%	19.79	1.09%	19.33	0.70%	0.60%
宁波联合/600051.SH
	2020-07-03	9.25	10.15	9.11	9.85	6.37%	1.40%	10.14%	27,645,200	268,535,000	211%	9.71	5.82%	9.34	3.91%	9.13	2.69%	8.94	2.51%	0.86%
新疆天业/600075.SH
	2020-07-03	5.87	5.87	5.75	5.87	9.93%	0.07%	13.04%	34,117,600	200,137,000	273%	5.87	12.90%	5.42	6.30%	5.29	5.15%	5.19	4.53%	0.82%
人福医药/600079.SH
	2020-07-03	26.20	26.26	25.05	25.64	-1.23%	0.23%	-0.21%	19,218,700	491,632,000	106%	25.58	-2.63%	26.16	-1.17%	26.14	0.17%	25.70	-0.04%	0.40%
ST长投/600119.SH
	2020-07-03	9.00	9.15	8.89	9.06	1.12%	0.77%	8.87%	3,832,200	34,454,000	88%	8.99	0.64%	8.95	1.39%	8.71	1.63%	8.32	1.14%	1.64%
东湖高新/600133.SH
	2020-07-03	5.79	5.87	5.74	5.82	0.87%	0.31%	0.97%	14,875,700	86,316,000	148%	5.80	1.13%	5.75	0.93%	5.72	0.62%	5.76	0.07%	-0.55%
当代文体/600136.SH
	2020-07-03	8.38	8.49	8.38	8.47	0.59%	0.39%	0.50%	6,043,000	50,986,000	94%	8.44	0.91%	8.32	0.96%	8.26	0.23%	8.43	-1.05%	-0.47%
ST创兴/600193.SH
	2020-07-03	4.93	5.08	4.93	4.97	-2.36%	-0.32%	-6.28%	2,879,000	14,354,000	58%	4.99	-1.87%	5.05	-0.81%	5.17	-0.62%	5.30	0.34%	1.81%
江苏吴中/600200.SH
	2020-07-03	6.54	6.75	6.52	6.69	2.29%	0.53%	0.38%	19,319,700	128,576,000	129%	6.66	2.07%	6.59	0.70%	6.58	0.52%	6.67	-1.35%	0.06%
ST罗顿/600209.SH
	2020-07-03	4.73	4.77	4.70	4.73	-0.42%	0.04%	1.03%	2,763,300	13,065,000	74%	4.73	-0.11%	4.72	-0.15%	4.74	-0.71%	4.68	0.19%	-0.20%
鲁商发展/600223.SH
	2020-07-03	9.95	10.86	9.95	10.86	10.03%	1.46%	16.39%	87,701,800	938,732,000	208%	10.70	10.04%	10.08	5.57%	9.78	5.87%	9.33	4.18%	1.60%
中恒集团/600252.SH
	2020-07-03	3.30	3.33	3.28	3.33	1.22%	0.60%	2.18%	30,596,200	101,285,000	171%	3.31	1.47%	3.27	0.99%	3.26	0.80%	3.26	-0.09%	0.03%
*ST海创/600555.SH
	2020-07-03	1.36	1.38	1.33	1.34	-1.47%	-0.45%	-2.47%	10,948,900	14,735,000	90%	1.35	-1.25%	1.37	-0.51%	1.36	-0.15%	1.37	-0.94%	-0.45%
ST沪科/600608.SH
	2020-07-03	4.40	4.47	4.38	4.45	0.23%	0.72%	-0.58%	1,791,200	7,914,000	157%	4.42	-0.76%	4.43	-0.27%	4.44	-0.29%	4.48	-0.42%	-0.06%
天宸股份/600620.SH
	2020-07-03	6.34	6.50	6.28	6.31	0.00%	-0.97%	1.84%	11,119,400	70,858,000	180%	6.37	-0.36%	6.33	1.01%	6.28	0.71%	6.20	0.70%	0.06%
光大嘉宝/600622.SH
	2020-07-03	4.18	4.58	4.16	4.41	5.76%	-0.07%	6.57%	94,892,700	418,761,000	294%	4.41	6.44%	4.25	3.89%	4.20	3.73%	4.14	2.78%	0.45%
复旦复华/600624.SH
	2020-07-03	9.79	9.93	9.71	9.81	0.10%	0.08%	0.50%	17,999,400	176,429,000	64%	9.80	-0.67%	9.83	-0.63%	9.89	-0.24%	9.76	0.31%	0.51%
大众公用/600635.SH
	2020-07-03	4.70	4.81	4.69	4.75	1.06%	0.23%	3.35%	61,021,100	289,153,000	129%	4.74	1.89%	4.66	1.28%	4.63	0.28%	4.60	0.72%	0.40%
同达创业/600647.SH
	2020-07-03	14.29	14.44	14.17	14.40	0.77%	0.78%	-0.68%	1,424,700	20,358,000	69%	14.29	-0.11%	14.28	0.18%	14.30	-1.53%	14.50	0.19%	0.65%
*ST飞乐/600651.SH
	2020-07-03	3.49	3.50	3.43	3.46	3.90%	-0.75%	4.75%	16,048,900	55,951,000	313%	3.49	5.06%	3.40	4.45%	3.34	3.66%	3.30	2.32%	-0.17%
ST游久/600652.SH
	2020-07-03	2.04	2.07	2.02	2.07	1.47%	1.02%	1.42%	6,503,100	13,324,000	115%	2.05	0.79%	2.04	0.00%	2.04	-0.29%	2.04	0.10%	0.10%
申华控股/600653.SH
	2020-07-03	1.84	1.89	1.83	1.87	1.63%	0.32%	0.81%	16,720,400	31,161,000	137%	1.86	1.47%	1.88	0.16%	1.87	0.27%	1.86	0.22%	0.02%
*ST航通/600677.SH
	2020-04-29	3.01	3.01	3.01	3.01	-5.05%	0.00%	-23.55%	6,655,500	20,034,000	58%	3.01	-5.08%	3.07	-6.12%	3.23	-14.00%	3.94	-2.04%	-0.53%
*ST工新/600701.SH
	2020-04-28	1.27	1.29	1.17	1.17	-4.88%	-4.65%	-0.51%	26,824,800	32,919,000	163%	1.23	2.85%	1.20	3.63%	1.16	2.29%	1.18	-0.25%	-1.79%
盛屯矿业/600711.SH
	2020-07-03	5.21	5.44	5.06	5.14	-1.34%	-1.72%	4.58%	123,324,600	644,984,000	139%	5.23	2.33%	5.12	1.05%	5.06	1.32%	4.92	1.82%	1.43%
中国高科/600730.SH
	2020-07-03	4.96	5.06	4.91	5.01	1.21%	0.46%	-0.87%	10,250,100	51,117,000	99%	4.99	1.47%	4.93	0.90%	4.91	-0.02%	5.05	-1.02%	-0.03%
华远地产/600743.SH
	2020-07-03	2.18	2.21	2.17	2.20	1.38%	0.32%	3.14%	19,386,000	42,518,000	205%	2.19	2.05%	2.15	1.17%	2.14	1.09%	2.13	0.76%	-0.29%
洲际油气/600759.SH
	2020-07-03	1.90	1.96	1.89	1.95	2.63%	1.09%	3.56%	47,707,000	92,025,000	212%	1.93	2.44%	1.90	1.82%	1.88	1.35%	1.88	0.59%	-0.34%
综艺股份/600770.SH
	2020-07-03	5.01	5.10	4.98	5.05	1.00%	0.12%	3.57%	19,701,800	99,380,000	140%	5.04	2.00%	4.95	1.23%	4.90	0.95%	4.88	0.70%	-0.24%
鲁银投资/600784.SH
	2020-07-03	4.43	4.45	4.41	4.44	0.68%	0.29%	1.83%	3,161,600	13,995,000	131%	4.43	0.68%	4.39	1.20%	4.35	0.74%	4.36	0.14%	-0.17%
轻纺城/600790.SH
	2020-07-03	3.18	3.21	3.17	3.20	0.95%	0.38%	1.39%	17,105,300	54,525,000	134%	3.19	1.05%	3.16	0.86%	3.15	0.64%	3.16	0.10%	-0.78%
悦达投资/600805.SH
	2020-07-03	4.21	4.27	4.20	4.26	1.43%	0.42%	2.04%	5,679,300	24,093,000	173%	4.24	2.07%	4.18	1.31%	4.15	0.80%	4.18	0.19%	-0.13%
东方集团/600811.SH
	2020-07-03	4.55	4.82	4.52	4.80	6.19%	2.17%	7.87%	55,270,200	259,642,000	157%	4.70	4.03%	4.58	2.60%	4.53	1.73%	4.45	1.34%	0.85%
ST宏盛/600817.SH
	2020-07-03	9.72	9.79	9.55	9.65	-0.72%	0.11%	-0.07%	904,700	8,720,000	84%	9.64	-0.32%	9.66	0.83%	9.55	0.13%	9.66	-0.33%	-0.62%
同济科技/600846.SH
	2020-07-03	8.74	8.92	8.74	8.88	1.60%	0.41%	2.79%	19,556,700	172,966,000	229%	8.84	1.85%	8.72	1.34%	8.68	1.13%	8.64	0.75%	0.09%
银座股份/600858.SH
	2020-07-03	5.99	6.15	5.95	6.03	1.17%	-0.22%	4.36%	4,811,600	29,075,000	70%	6.04	2.13%	5.91	1.92%	5.79	1.12%	5.78	0.35%	0.78%
梅雁吉祥/600868.SH
	2020-07-03	3.07	3.15	3.07	3.15	2.27%	1.06%	2.57%	37,352,500	116,441,000	228%	3.12	2.06%	3.08	1.55%	3.06	0.92%	3.07	0.39%	-0.09%
中炬高新/600872.SH
	2020-07-03	56.35	56.88	55.71	56.25	-0.92%	-0.05%	-0.61%	8,295,800	466,885,000	165%	56.28	-2.57%	57.45	-1.36%	57.46	-0.54%	56.59	0.20%	0.75%
亚泰集团/600881.SH
	2020-07-03	3.06	3.15	3.03	3.14	3.29%	1.55%	4.84%	40,710,300	125,865,000	254%	3.09	3.72%	3.02	2.17%	3.00	1.76%	3.00	1.11%	0.27%
博闻科技/600883.SH
	2020-07-03	10.23	10.25	10.00	10.03	-2.15%	-0.38%	2.86%	3,256,000	32,783,000	141%	10.07	-1.16%	10.03	0.86%	9.92	0.99%	9.75	0.63%	0.08%
张江高科/600895.SH
	2020-07-03	20.48	20.65	20.08	20.30	-1.88%	-0.08%	2.74%	53,431,900	1,085,533,000	92%	20.32	-1.14%	20.31	0.70%	20.06	0.86%	19.76	0.22%	0.31%
ST庞大/601258.SH
	2020-07-03	1.22	1.22	1.20	1.21	-0.82%	-0.25%	-2.89%	27,575,800	33,462,000	80%	1.21	0.08%	1.21	-0.25%	1.22	-0.65%	1.25	-0.08%	0.12%
江河集团/601886.SH
	2020-07-03	5.88	5.99	5.85	5.97	1.19%	0.86%	3.65%	6,851,600	40,554,000	174%	5.92	1.75%	5.84	1.09%	5.81	0.96%	5.76	0.68%	0.16%
中国汽研/601965.SH
	2020-07-03	9.09	9.22	8.97	9.22	1.88%	0.91%	2.04%	7,866,300	71,875,000	110%	9.14	0.82%	9.03	1.50%	8.94	0.88%	9.04	0.06%	-0.33%