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
	2020-09-28	23.11	23.59	22.75	22.94	-0.52%	-0.58%	-4.00%	1,461,800	33,729,000	54%	23.07	0.02%	23.05	-0.82%	23.35	-1.52%	23.90	-0.05%	-0.15%
中国宝安/000009.SZ
	2020-09-28	6.85	6.89	6.70	6.81	-0.15%	0.18%	-6.33%	24,284,600	165,076,000	48%	6.80	-0.75%	6.87	-1.96%	7.07	-2.67%	7.27	-0.14%	0.01%
深物业A/000011.SZ
	2020-09-28	17.50	17.88	16.62	16.68	-3.92%	-2.73%	-5.97%	10,912,500	187,125,000	59%	17.15	-2.12%	17.45	-1.74%	17.68	-2.53%	17.74	0.27%	0.05%
特力Ａ/000025.SZ
	2020-09-28	20.42	21.23	20.25	20.40	-0.05%	-1.25%	-5.38%	5,287,400	109,234,000	60%	20.66	0.68%	20.68	-1.29%	21.09	-1.77%	21.56	0.11%	0.03%
神州数码/000034.SZ
	2020-09-28	24.28	24.68	22.78	22.89	-4.31%	-3.16%	-5.32%	15,590,800	368,516,000	77%	23.64	-1.43%	24.00	-1.86%	24.46	-0.65%	24.18	0.17%	0.01%
东旭蓝天/000040.SZ
	2020-09-28	3.18	3.22	3.10	3.12	-2.50%	-1.05%	-8.93%	29,043,800	91,577,000	38%	3.15	-1.99%	3.24	-2.67%	3.33	-2.69%	3.43	-0.09%	0.53%
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
	2020-09-28	48.84	49.30	48.28	48.28	-1.27%	-0.73%	-3.37%	1,061,700	51,636,000	71%	48.64	-0.45%	48.94	-0.75%	49.36	-1.06%	49.96	-0.33%	-0.69%
深圳华强/000062.SZ
	2020-09-28	13.60	13.75	13.20	13.32	-2.63%	-0.69%	-6.37%	2,596,800	34,828,000	81%	13.41	-2.15%	13.70	-1.45%	13.90	-1.68%	14.23	-0.62%	-0.22%
国新健康/000503.SZ
	2020-09-28	10.88	11.18	10.88	11.10	2.12%	0.58%	-2.61%	4,909,200	54,176,000	89%	11.04	0.90%	11.05	-1.15%	11.24	-1.13%	11.40	-0.42%	-0.42%
珠海港/000507.SZ
	2020-09-28	5.68	5.69	5.58	5.59	-1.24%	-0.60%	-3.42%	3,474,900	19,544,000	56%	5.62	-0.81%	5.68	-1.24%	5.74	-0.71%	5.79	-0.12%	0.02%
紫光学大/000526.SZ
	2020-09-28	56.28	56.92	54.60	55.11	-1.45%	-0.55%	-5.84%	1,298,700	71,970,000	112%	55.42	-1.32%	56.11	-1.91%	56.89	-1.85%	58.53	-0.76%	-0.78%
广宇发展/000537.SZ
	2020-09-28	6.82	6.87	6.78	6.82	-0.15%	0.00%	-5.49%	3,733,100	25,459,000	59%	6.82	-0.38%	6.89	-1.45%	7.05	-1.33%	7.22	-0.61%	-0.38%
中天金融/000540.SZ
	2020-09-28	3.40	3.43	3.39	3.39	-0.29%	-0.29%	-2.61%	15,743,900	53,536,000	45%	3.40	-0.59%	3.43	-0.75%	3.47	-0.89%	3.48	-0.03%	0.01%
海德股份/000567.SZ
	2020-09-28	10.59	10.65	10.26	10.27	-3.20%	-1.60%	-6.39%	2,823,100	29,465,000	50%	10.44	-0.83%	10.51	-1.13%	10.72	-1.57%	10.97	-0.35%	0.02%
ST海马/000572.SZ
	2020-09-28	2.89	3.05	2.77	2.99	2.40%	2.96%	3.78%	31,492,500	91,442,000	142%	2.90	1.04%	2.87	1.60%	2.84	0.96%	2.88	0.28%	0.52%
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
	2020-09-28	6.10	6.32	6.03	6.32	2.93%	2.03%	1.85%	4,742,400	29,376,000	155%	6.19	0.41%	6.20	-0.56%	6.22	-0.32%	6.21	-0.18%	-0.42%
远大控股/000626.SZ
	2020-09-28	7.20	7.29	7.02	7.02	-2.77%	-1.43%	-2.78%	1,177,400	8,386,000	53%	7.12	-1.51%	7.22	-1.26%	7.30	-0.46%	7.22	0.08%	-0.10%
三木集团/000632.SZ
	2020-09-28	4.24	4.25	4.16	4.19	-1.18%	-0.40%	-4.40%	1,147,500	4,827,000	54%	4.21	-1.01%	4.26	-1.34%	4.33	-1.32%	4.38	-0.36%	-0.41%
合金投资/000633.SZ
	2020-09-28	4.35	4.35	4.10	4.10	-3.76%	-2.17%	-8.85%	9,015,400	37,783,000	62%	4.19	-1.60%	4.25	-1.76%	4.33	-1.35%	4.50	-1.53%	-0.87%
泰达股份/000652.SZ
	2020-09-28	5.26	5.29	5.11	5.12	-2.66%	-0.74%	-5.45%	14,658,100	75,613,000	52%	5.16	-2.39%	5.27	-2.41%	5.45	-0.40%	5.42	-0.20%	-0.21%
*ST天夏/000662.SZ
	2020-09-28	1.44	1.45	1.40	1.40	-2.78%	-1.48%	-6.67%	9,532,400	13,544,000	62%	1.42	-1.18%	1.44	-1.31%	1.46	-1.22%	1.50	-0.79%	-0.82%
阳光城/000671.SZ
	2020-09-28	7.53	7.63	7.30	7.40	-0.54%	-0.24%	-5.48%	33,918,700	251,609,000	65%	7.42	-1.00%	7.53	-1.83%	7.69	-2.93%	7.83	-0.20%	0.43%
亚太实业/000691.SZ
	2020-09-28	5.20	5.24	5.02	5.03	-3.64%	-1.74%	-6.02%	3,000,100	15,358,000	73%	5.12	-3.07%	5.31	-1.97%	5.37	-1.03%	5.35	-0.30%	-0.19%
厦门信达/000701.SZ
	2020-09-28	5.77	5.83	5.66	5.82	1.04%	0.78%	-1.84%	2,905,400	16,780,000	67%	5.78	0.98%	5.76	-0.54%	5.81	-0.84%	5.93	-1.04%	-0.71%
黑芝麻/000716.SZ
	2020-09-28	3.68	3.69	3.60	3.61	-1.63%	-0.44%	-4.90%	5,606,100	20,325,000	73%	3.63	-1.47%	3.70	-1.33%	3.75	-1.19%	3.80	-0.52%	-0.65%
湖南发展/000722.SZ
	2020-09-28	6.98	7.03	6.71	6.71	-4.14%	-1.86%	-7.29%	5,913,400	40,429,000	52%	6.84	-3.47%	7.13	-2.72%	7.30	-0.63%	7.24	-0.07%	0.32%
华闻集团/000793.SZ
	2020-09-28	2.98	3.04	2.94	2.95	-1.01%	-1.04%	-5.66%	13,796,400	41,133,000	60%	2.98	-0.73%	3.03	-1.34%	3.07	-1.32%	3.13	-0.41%	-0.40%
*ST长动/000835.SZ
	2020-09-28	2.08	2.16	2.06	2.08	0.00%	-0.57%	-1.05%	5,291,700	11,071,000	109%	2.09	1.01%	2.08	-0.10%	2.11	-0.38%	2.10	0.33%	-0.62%
中广核技/000881.SZ
	2020-09-28	9.37	9.67	9.32	9.58	3.01%	0.51%	2.08%	7,801,900	74,362,000	147%	9.53	3.08%	9.38	0.54%	9.41	0.16%	9.39	0.48%	-0.40%
山大华特/000915.SZ
	2020-09-28	26.52	26.67	25.70	25.81	-2.57%	-0.89%	-4.73%	2,211,700	57,599,000	107%	26.04	-1.79%	26.43	-1.49%	26.74	-1.21%	27.09	-0.85%	-0.67%
中国海诚/002116.SZ
	2020-09-28	7.33	7.34	7.08	7.19	-2.97%	0.21%	-2.56%	2,327,200	16,697,000	67%	7.18	-2.71%	7.31	-1.06%	7.37	-0.43%	7.38	-0.07%	0.00%
洪涛股份/002325.SZ
	2020-09-28	3.14	3.15	3.10	3.10	-0.96%	-0.58%	-3.37%	5,339,000	16,649,000	61%	3.12	-0.80%	3.15	-0.85%	3.18	-0.81%	3.21	-0.28%	-0.43%
亚厦股份/002375.SZ
	2020-09-28	10.30	11.09	9.94	10.05	-0.30%	-2.36%	-11.11%	26,169,200	269,351,000	181%	10.29	-0.04%	10.55	-3.19%	10.83	-3.96%	11.31	-2.60%	-1.40%
广田集团/002482.SZ
	2020-09-28	3.41	3.57	3.39	3.49	3.25%	0.03%	-2.21%	10,008,600	34,918,000	162%	3.49	2.20%	3.47	-0.49%	3.50	-0.88%	3.57	-0.67%	-0.72%
中公教育/002607.SZ
	2020-09-28	31.88	32.39	31.30	32.08	1.71%	0.61%	1.32%	5,374,800	171,379,000	50%	31.89	0.04%	32.13	0.70%	31.62	1.28%	31.66	-0.20%	-0.99%
瑞和股份/002620.SZ
	2020-09-28	5.92	5.94	5.80	5.80	-1.86%	-0.92%	-5.54%	2,021,400	11,833,000	82%	5.85	-1.53%	5.96	-1.19%	6.04	-1.26%	6.14	-0.55%	-0.46%
东易日盛/002713.SZ
	2020-09-28	7.99	8.04	7.72	7.75	-3.00%	-0.98%	-6.21%	1,514,800	11,857,000	74%	7.83	-2.26%	7.95	-1.78%	8.13	-1.99%	8.26	-0.54%	-0.25%
华测检测/300012.SZ
	2020-09-28	24.54	24.54	23.94	24.25	-0.08%	0.17%	1.46%	10,675,100	258,449,000	98%	24.21	-0.33%	24.14	-0.08%	24.09	0.33%	23.90	0.13%	-0.57%
宁波联合/600051.SH
	2020-09-28	9.89	10.15	9.80	10.11	2.22%	1.14%	-0.12%	5,350,200	53,481,000	121%	10.00	0.86%	10.01	-1.39%	10.11	-0.45%	10.12	-0.39%	-0.38%
新疆天业/600075.SH
	2020-09-28	6.54	6.57	6.20	6.27	-2.49%	-0.71%	-4.25%	11,011,900	69,536,000	119%	6.32	-1.24%	6.40	-1.66%	6.47	-1.27%	6.55	-0.17%	0.23%
人福医药/600079.SH
	2020-09-28	31.89	32.29	31.02	31.21	-2.04%	-0.56%	-3.65%	4,146,900	130,155,000	51%	31.39	-2.39%	32.10	-1.87%	32.47	-0.43%	32.39	0.24%	-0.62%
ST长投/600119.SH
	2020-09-28	8.78	8.87	8.50	8.50	-2.75%	-0.84%	-1.85%	932,800	7,996,000	82%	8.57	-2.24%	8.67	-0.84%	8.72	-0.41%	8.66	0.50%	-0.23%
东湖高新/600133.SH
	2020-09-28	5.85	6.15	5.81	5.95	1.88%	-0.72%	-0.62%	9,972,200	59,766,000	125%	5.99	2.74%	5.93	0.02%	5.99	-0.17%	5.99	-0.05%	-0.33%
当代文体/600136.SH
	2020-09-28	6.53	6.95	6.53	6.67	2.30%	-0.60%	-4.39%	5,710,100	38,314,000	109%	6.71	2.05%	6.70	-1.02%	6.80	-1.35%	6.98	-0.83%	-1.10%
ST创兴/600193.SH
	2020-09-28	4.73	4.74	4.63	4.65	-1.06%	-0.39%	-3.59%	414,100	1,933,000	73%	4.67	-0.21%	4.71	-0.72%	4.75	-0.94%	4.82	-0.95%	-0.15%
江苏吴中/600200.SH
	2020-09-28	6.07	6.15	5.99	6.00	-1.15%	-0.89%	-2.22%	4,436,300	26,859,000	69%	6.05	-0.51%	6.09	-0.64%	6.16	-0.55%	6.14	-0.02%	-0.20%
ST罗顿/600209.SH
	2020-09-28	5.28	5.36	5.18	5.18	-1.71%	-0.96%	-1.20%	1,716,400	8,976,000	76%	5.23	-0.67%	5.30	-0.56%	5.30	0.10%	5.24	0.13%	0.26%
鲁商发展/600223.SH
	2020-09-28	9.97	10.05	9.70	9.79	-1.90%	-0.77%	-3.45%	11,955,700	117,949,000	83%	9.87	-0.75%	10.00	-1.05%	10.08	-1.02%	10.14	-0.09%	-0.67%
中恒集团/600252.SH
	2020-09-28	3.32	3.33	3.27	3.28	-0.91%	-0.55%	-2.64%	9,277,000	30,599,000	79%	3.30	-0.87%	3.33	-0.84%	3.36	-0.48%	3.37	-0.44%	-0.40%
*ST海创/600555.SH
	2020-09-28	1.81	1.84	1.81	1.81	0.00%	-0.77%	-5.38%	5,146,900	9,390,000	31%	1.82	0.39%	1.83	0.33%	1.84	-0.92%	1.91	-0.10%	0.42%
ST沪科/600608.SH
	2020-09-28	4.39	4.39	4.32	4.33	-0.92%	-0.39%	-2.52%	500,800	2,177,000	57%	4.35	-0.44%	4.37	-0.66%	4.40	-0.50%	4.44	-0.27%	-0.27%
天宸股份/600620.SH
	2020-09-28	8.09	8.11	7.83	7.87	-2.24%	-0.57%	-4.46%	1,814,200	14,360,000	49%	7.92	-1.84%	8.06	-2.03%	8.21	-0.71%	8.24	-0.18%	-0.22%
光大嘉宝/600622.SH
	2020-09-28	3.84	3.89	3.80	3.82	0.00%	-0.26%	-4.24%	6,708,100	25,692,000	69%	3.83	-0.47%	3.87	-0.95%	3.92	-1.26%	3.99	-0.28%	-0.29%
复旦复华/600624.SH
	2020-09-28	8.65	8.66	8.52	8.53	-0.93%	-0.70%	-4.77%	2,734,400	23,489,000	60%	8.59	-1.19%	8.72	-0.84%	8.79	-0.78%	8.96	-0.35%	-0.47%
大众公用/600635.SH
	2020-09-28	4.36	4.37	4.30	4.31	-0.69%	-0.30%	-3.77%	7,045,300	30,456,000	60%	4.32	-1.10%	4.38	-0.84%	4.42	-1.01%	4.48	-0.27%	-0.39%
同达创业/600647.SH
	2020-09-28	14.12	14.16	13.79	13.93	-1.76%	0.19%	-4.03%	356,300	4,954,000	56%	13.90	-1.63%	14.16	-1.58%	14.45	-0.75%	14.52	-0.16%	-0.38%
*ST飞乐/600651.SH
	2020-09-28	3.84	3.92	3.82	3.87	0.78%	-0.13%	0.99%	5,348,000	20,725,000	165%	3.88	0.96%	3.85	0.57%	3.84	0.37%	3.83	0.08%	-0.34%
ST游久/600652.SH
	2020-09-28	2.05	2.08	2.04	2.07	0.49%	0.44%	-2.17%	4,692,600	9,672,000	99%	2.06	0.15%	2.07	-0.82%	2.09	-0.67%	2.12	-0.61%	-0.65%
申华控股/600653.SH
	2020-09-28	1.91	1.91	1.89	1.89	-1.05%	-0.37%	-3.28%	6,599,800	12,518,000	38%	1.90	-1.04%	1.95	-0.15%	1.95	-0.26%	1.95	-0.15%	-0.76%
*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
	2020-09-28	5.30	5.39	5.20	5.32	0.19%	0.43%	-10.89%	15,172,700	80,377,000	31%	5.30	-1.08%	5.45	-3.11%	5.67	-2.21%	5.97	-1.40%	-0.13%
中国高科/600730.SH
	2020-09-28	4.65	4.68	4.55	4.57	-2.14%	-0.52%	-5.91%	3,453,100	15,865,000	69%	4.59	-1.61%	4.68	-1.29%	4.75	-1.19%	4.86	-1.02%	-0.68%
华远地产/600743.SH
	2020-09-28	2.22	2.23	2.18	2.19	-1.35%	-0.50%	-4.12%	10,012,600	22,042,000	64%	2.20	-0.99%	2.23	-1.72%	2.28	-0.96%	2.28	-0.13%	-0.18%
洲际油气/600759.SH
	2020-09-28	1.98	1.99	1.96	1.97	-1.01%	-0.15%	-4.88%	8,851,600	17,462,000	46%	1.97	-0.80%	2.00	-0.94%	2.02	-0.98%	2.07	-0.24%	-0.42%
综艺股份/600770.SH
	2020-09-28	5.89	6.02	5.88	5.90	0.00%	-0.82%	-3.45%	10,205,700	60,718,000	68%	5.95	1.12%	5.94	-0.79%	6.00	-1.01%	6.11	-0.34%	-0.57%
鲁银投资/600784.SH
	2020-09-28	5.37	5.46	5.29	5.30	-1.49%	-1.17%	-3.07%	2,164,700	11,609,000	48%	5.36	-0.15%	5.39	-0.88%	5.43	-0.37%	5.47	-0.80%	-0.13%
轻纺城/600790.SH
	2020-09-28	3.19	3.22	3.18	3.18	-0.31%	-0.34%	-2.81%	5,487,600	17,510,000	76%	3.19	-0.16%	3.20	-0.71%	3.24	-0.71%	3.27	-0.34%	-0.25%
悦达投资/600805.SH
	2020-09-28	4.06	4.09	4.04	4.05	-0.25%	-0.15%	-9.07%	2,333,300	9,464,000	20%	4.06	-0.56%	4.10	-1.01%	4.17	-1.47%	4.45	-0.02%	0.33%
东方集团/600811.SH
	2020-09-28	3.91	3.91	3.80	3.82	-1.80%	-0.62%	-6.07%	20,464,600	78,659,000	47%	3.84	-0.98%	3.91	-1.04%	3.96	-1.64%	4.07	-0.64%	-0.90%
ST宏盛/600817.SH
	2020-09-28	11.41	11.44	11.02	11.16	-2.87%	-0.17%	-5.25%	1,567,000	17,517,000	107%	11.18	-3.15%	11.52	-1.56%	11.65	-1.85%	11.78	-0.45%	0.29%
同济科技/600846.SH
	2020-09-28	9.08	9.18	9.06	9.12	0.00%	0.00%	-4.66%	5,624,500	51,294,000	35%	9.12	-0.06%	9.20	-1.24%	9.37	-1.56%	9.57	-0.24%	0.13%
银座股份/600858.SH
	2020-09-28	7.30	7.30	6.91	6.99	-3.32%	-0.74%	-3.02%	4,182,400	29,452,000	73%	7.04	-4.02%	7.26	-0.96%	7.25	-0.30%	7.21	0.01%	0.42%
梅雁吉祥/600868.SH
	2020-09-28	3.05	3.07	3.01	3.02	-1.63%	-0.59%	-3.97%	14,052,900	42,696,000	80%	3.04	-1.14%	3.07	-1.00%	3.10	-0.86%	3.15	-0.54%	-0.39%
中炬高新/600872.SH
	2020-09-28	64.54	65.21	63.25	64.62	2.23%	0.19%	-0.59%	6,269,900	404,403,000	99%	64.50	1.55%	63.74	0.14%	64.00	0.19%	65.01	-0.50%	-0.89%
亚泰集团/600881.SH
	2020-09-28	3.39	3.39	3.32	3.34	-1.47%	-0.60%	-4.68%	9,043,500	30,383,000	47%	3.36	-0.15%	3.38	-1.83%	3.48	-1.73%	3.50	0.20%	0.02%
博闻科技/600883.SH
	2020-09-28	8.02	8.10	7.67	7.70	-3.99%	-1.65%	-6.60%	1,575,600	12,336,000	93%	7.83	-2.48%	7.98	-1.31%	8.08	-1.62%	8.24	-0.91%	-0.74%
张江高科/600895.SH
	2020-09-28	19.30	19.50	19.10	19.19	-0.31%	-0.31%	-3.96%	7,081,000	136,306,000	55%	19.25	-0.60%	19.42	-1.16%	19.69	-1.12%	19.98	-0.13%	-0.48%
ST庞大/601258.SH
	2020-09-28	1.09	1.10	1.07	1.08	-1.82%	-0.18%	-3.14%	39,665,700	42,927,000	139%	1.08	-1.55%	1.10	-1.26%	1.10	-0.99%	1.12	-0.54%	-0.22%
江河集团/601886.SH
	2020-09-28	5.92	5.92	5.79	5.85	-1.02%	0.22%	-2.89%	2,274,800	13,279,000	61%	5.84	-1.27%	5.91	-0.79%	5.97	-0.65%	6.02	-0.30%	-0.44%
中国汽研/601965.SH
	2020-09-28	11.53	11.88	11.10	11.80	2.61%	2.23%	-2.05%	7,340,500	84,735,000	131%	11.54	1.49%	11.50	-0.80%	11.68	-1.73%	12.05	-0.49%	-0.79%