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
国华网安/000004.SZ
	2021-01-27	19.44	20.39	18.91	19.97	2.62%	1.10%	1.37%	3,117,900	61,587,000	91%	19.75	0.08%	19.60	-0.27%	19.78	-0.75%	19.70	0.71%	0.05%
中国宝安/000009.SZ
	2021-01-27	7.11	7.19	7.07	7.10	-0.42%	-0.28%	-4.60%	34,812,600	247,877,000	52%	7.12	-2.25%	7.35	-2.49%	7.53	-0.25%	7.44	0.08%	-0.09%
深物业A/000011.SZ
	2021-01-27	10.66	11.20	10.58	10.90	1.49%	0.14%	-4.34%	6,445,600	70,159,000	61%	10.89	0.66%	10.83	-0.88%	11.05	-2.14%	11.40	0.03%	-0.13%
特力Ａ/000025.SZ
	2021-01-27	15.64	15.93	15.51	15.68	0.19%	-0.18%	-2.93%	1,590,400	24,983,000	48%	15.71	-0.15%	15.72	-1.47%	16.20	-0.41%	16.15	0.30%	-0.17%
神州数码/000034.SZ
	2021-01-27	18.76	19.20	18.54	18.94	1.07%	0.05%	-5.01%	9,095,300	172,173,000	81%	18.93	-0.23%	19.13	-1.44%	19.49	-0.94%	19.94	-0.68%	-0.67%
东旭蓝天/000040.SZ
	2021-01-27	2.98	2.98	2.91	2.93	-1.35%	-0.54%	-4.90%	17,975,400	52,962,000	74%	2.95	-1.57%	2.99	-1.12%	3.03	-1.01%	3.08	-0.26%	-0.78%
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
	2021-01-27	74.20	74.30	68.75	71.43	-3.67%	0.18%	-3.23%	7,043,900	502,243,000	78%	71.30	-4.63%	75.82	-2.13%	75.58	-0.10%	73.82	0.25%	0.82%
深圳华强/000062.SZ
	2021-01-27	11.80	11.80	11.58	11.62	-1.19%	-0.30%	-4.13%	2,483,500	28,944,000	73%	11.66	-0.67%	11.72	-0.91%	11.89	-0.97%	12.12	-0.23%	-0.04%
国新健康/000503.SZ
	2021-01-27	7.35	8.08	7.34	7.50	1.08%	-2.47%	-3.71%	12,270,100	94,354,000	161%	7.69	2.13%	7.64	-0.34%	7.72	-0.95%	7.79	0.18%	-0.65%
珠海港/000507.SZ
	2021-01-27	5.49	5.56	5.44	5.55	2.40%	0.84%	-3.60%	5,734,700	31,564,000	37%	5.50	0.81%	5.49	-0.42%	5.52	-0.27%	5.76	0.04%	0.16%
紫光学大/000526.SZ
	2021-01-27	47.10	47.48	45.50	45.66	-3.83%	-1.01%	-5.70%	568,000	26,199,000	62%	46.13	-2.19%	47.27	-2.02%	48.41	-0.53%	48.42	0.30%	0.18%
广宇发展/000537.SZ
	2021-01-27	5.71	5.77	5.68	5.70	0.00%	-0.35%	-3.80%	4,147,100	23,722,000	67%	5.72	-0.02%	5.73	-0.83%	5.80	-1.07%	5.93	-0.05%	-0.09%
中天金融/000540.SZ
	2021-01-27	2.77	2.77	2.68	2.69	-2.89%	-1.10%	-5.98%	32,953,800	89,643,000	106%	2.72	-2.40%	2.77	-1.98%	2.82	-1.50%	2.86	-0.45%	-0.54%
海德股份/000567.SZ
	2021-01-27	8.03	8.14	8.01	8.05	0.25%	-0.30%	-4.70%	1,349,200	10,893,000	53%	8.07	-0.20%	8.15	-1.83%	8.36	-0.96%	8.45	-0.15%	-0.31%
ST海马/000572.SZ
	2021-01-27	2.61	2.62	2.51	2.53	-3.44%	-1.09%	-6.71%	15,957,000	40,817,000	109%	2.56	-3.00%	2.61	-2.10%	2.66	-1.81%	2.71	-1.06%	-1.10%
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
	2021-01-27	6.02	6.08	5.89	6.04	1.17%	0.94%	-12.20%	4,151,200	24,839,000	24%	5.98	0.47%	5.99	-2.16%	6.21	-2.75%	6.88	0.16%	0.94%
远大控股/000626.SZ
	2021-01-27	14.40	14.88	14.22	14.60	0.76%	-0.21%	5.07%	5,264,500	77,025,000	99%	14.63	1.16%	14.44	1.36%	14.21	1.34%	13.90	0.53%	-0.01%
三木集团/000632.SZ
	2021-01-27	3.26	3.28	3.23	3.27	0.62%	0.37%	-3.77%	1,418,900	4,623,000	44%	3.26	-0.46%	3.28	-1.20%	3.34	-0.98%	3.40	0.21%	-1.28%
合金投资/000633.SZ
	2021-01-27	6.55	7.05	6.34	7.04	4.61%	6.70%	11.99%	23,716,300	156,485,000	70%	6.60	-2.15%	6.59	1.35%	6.50	0.71%	6.29	1.45%	1.49%
泰达股份/000652.SZ
	2021-01-27	4.60	4.66	4.60	4.64	0.22%	0.17%	-6.71%	12,678,100	58,725,000	43%	4.63	-0.45%	4.74	-1.86%	4.87	-0.96%	4.97	-0.66%	-0.61%
*ST天夏/000662.SZ
	2021-01-13	0.55	0.55	0.55	0.55	-5.17%	0.00%	-31.42%	5,451,900	2,999,000	16%	0.55	-5.17%	0.57	-7.53%	0.59	-12.09%	0.80	-2.67%	-0.93%
阳光城/000671.SZ
	2021-01-27	6.20	6.30	6.14	6.18	-0.32%	-0.43%	-4.33%	23,392,300	145,189,000	64%	6.21	-0.53%	6.26	-1.18%	6.36	-1.29%	6.46	0.00%	0.25%
亚太实业/000691.SZ
	2021-01-27	6.53	6.55	5.88	6.55	10.08%	1.36%	15.05%	72,242,100	466,811,000	428%	6.46	10.75%	6.04	10.71%	5.89	8.91%	5.69	9.48%	2.94%
厦门信达/000701.SZ
	2021-01-27	4.56	4.64	4.42	4.47	-1.54%	-0.97%	-4.89%	4,771,300	21,536,000	116%	4.51	-1.14%	4.59	-3.25%	4.70	-1.16%	4.70	-0.04%	-0.30%
黑芝麻/000716.SZ
	2021-01-27	3.12	3.12	3.05	3.08	-1.28%	0.06%	-2.90%	4,844,700	14,913,000	76%	3.08	-1.03%	3.10	-0.99%	3.14	-0.73%	3.17	-0.13%	-0.89%
湖南发展/000722.SZ
	2021-01-27	5.90	5.92	5.86	5.88	-0.51%	-0.12%	-3.86%	1,587,800	9,347,000	52%	5.89	0.07%	5.94	-0.89%	6.02	-0.73%	6.12	-0.33%	-1.01%
华闻集团/000793.SZ
	2021-01-27	2.22	2.29	2.20	2.24	1.36%	-0.36%	-3.03%	19,483,300	43,789,000	79%	2.25	0.81%	2.25	-0.93%	2.30	-0.61%	2.31	0.17%	-0.17%
*ST长动/000835.SZ
	2021-01-27	1.41	1.47	1.38	1.47	5.00%	1.45%	3.16%	3,396,700	4,922,000	83%	1.45	6.00%	1.38	0.80%	1.40	-0.07%	1.43	-0.07%	-1.34%
中广核技/000881.SZ
	2021-01-27	10.38	11.07	10.24	10.85	2.94%	2.18%	-2.97%	17,544,900	186,315,000	66%	10.62	1.39%	10.61	-2.04%	11.25	-1.13%	11.18	0.45%	0.38%
山大华特/000915.SZ
	2021-01-27	22.41	22.41	21.70	21.98	-1.66%	0.18%	-6.92%	2,339,000	51,319,000	77%	21.94	-2.86%	22.58	-2.72%	23.10	-1.69%	23.61	-0.39%	0.26%
中国海诚/002116.SZ
	2021-01-27	6.47	6.57	6.41	6.44	0.63%	-0.54%	-0.23%	893,300	5,784,000	105%	6.48	0.61%	6.48	-0.66%	6.51	-0.06%	6.46	0.69%	-0.49%
洪涛股份/002325.SZ
	2021-01-27	2.20	2.24	2.18	2.21	0.45%	-0.23%	-2.60%	4,500,300	9,970,000	58%	2.22	0.50%	2.21	-1.21%	2.26	-0.88%	2.27	0.71%	-0.39%
亚厦股份/002375.SZ
	2021-01-27	9.24	9.41	9.07	9.29	0.11%	0.20%	-0.26%	13,778,700	127,736,000	46%	9.27	0.96%	9.25	-1.71%	9.48	-1.08%	9.31	1.27%	1.89%
广田集团/002482.SZ
	2021-01-27	2.73	2.78	2.72	2.75	0.36%	0.04%	-2.14%	6,268,300	17,230,000	65%	2.75	0.55%	2.74	-1.08%	2.79	-0.71%	2.81	0.14%	-0.47%
中公教育/002607.SZ
	2021-01-27	36.03	39.99	36.02	39.39	6.52%	2.43%	10.37%	30,481,500	1,172,200,000	153%	38.46	4.43%	38.09	2.29%	37.05	2.72%	35.69	1.19%	0.44%
瑞和股份/002620.SZ
	2021-01-27	5.12	5.18	5.11	5.17	0.58%	0.47%	-2.51%	1,677,200	8,631,000	76%	5.15	-0.19%	5.16	-0.94%	5.25	-0.70%	5.30	0.02%	-0.38%
东易日盛/002713.SZ
	2021-01-27	6.93	7.41	6.86	7.41	9.94%	3.72%	-2.62%	5,219,800	37,288,000	84%	7.14	5.56%	7.01	-7.17%	7.72	-0.87%	7.61	0.03%	0.62%
华测检测/300012.SZ
	2021-01-27	29.32	29.78	28.40	28.84	-2.14%	-0.61%	0.51%	14,975,700	434,530,000	78%	29.02	-2.09%	30.01	-0.47%	29.61	0.54%	28.70	0.08%	0.19%
宁波联合/600051.SH
	2021-01-27	8.13	8.19	8.03	8.15	0.37%	0.38%	-1.67%	2,130,800	17,299,000	57%	8.12	0.77%	8.07	-0.51%	8.16	-0.59%	8.29	-1.54%	-0.35%
新疆天业/600075.SH
	2021-01-27	6.30	6.47	6.09	6.14	4.42%	-3.03%	2.69%	50,364,000	318,900,000	259%	6.33	6.76%	6.18	5.17%	6.09	3.50%	5.98	2.49%	0.59%
人福医药/600079.SH
	2021-01-27	30.62	31.48	30.51	30.76	-0.16%	-0.60%	1.51%	11,676,500	361,328,000	51%	30.95	0.03%	31.37	-0.03%	31.45	1.04%	30.30	0.88%	-0.13%
ST长投/600119.SH
	2021-01-27	7.03	7.09	6.97	7.05	-0.56%	0.44%	-0.73%	549,100	3,854,000	52%	7.02	-0.17%	7.03	-0.57%	7.09	-0.66%	7.10	0.24%	0.00%
东湖高新/600133.SH
	2021-01-27	5.48	5.56	5.45	5.51	0.18%	-0.09%	-2.53%	8,301,700	45,785,000	62%	5.52	-0.42%	5.57	-4.38%	5.80	-0.05%	5.65	0.21%	0.52%
当代文体/600136.SH
	2021-01-27	5.58	5.96	5.48	5.80	5.84%	0.89%	1.79%	7,654,100	44,004,000	129%	5.75	3.59%	5.66	-0.21%	5.76	-0.17%	5.70	0.96%	-0.60%
ST创兴/600193.SH
	2021-01-27	4.74	4.77	4.67	4.73	-0.42%	0.53%	0.28%	427,800	2,013,000	61%	4.71	-0.93%	4.76	-0.88%	4.77	0.02%	4.72	0.19%	-0.06%
江苏吴中/600200.SH
	2021-01-27	4.73	4.73	4.62	4.66	-1.06%	0.09%	-4.72%	4,376,200	20,375,000	71%	4.66	-1.73%	4.77	-1.79%	4.89	-0.59%	4.89	-0.16%	-0.53%
ST罗顿/600209.SH
	2021-01-27	3.72	3.98	3.72	3.98	5.01%	1.95%	-1.51%	3,075,900	12,008,000	102%	3.90	1.83%	3.89	-0.71%	3.94	-1.25%	4.04	-0.22%	-0.11%
鲁商发展/600223.SH
	2021-01-27	11.14	11.95	11.14	11.26	0.90%	-1.69%	7.12%	40,332,900	461,982,000	113%	11.45	1.44%	11.34	2.02%	11.01	2.38%	10.51	1.61%	1.36%
中恒集团/600252.SH
	2021-01-27	2.76	2.79	2.75	2.77	0.73%	0.00%	-2.70%	8,344,000	23,113,000	77%	2.77	0.29%	2.79	-0.93%	2.82	-0.53%	2.85	-0.04%	-0.51%
*ST海创/600555.SH
	2021-01-27	1.37	1.44	1.35	1.42	2.90%	1.14%	-3.79%	6,380,200	8,956,000	81%	1.40	0.86%	1.42	-1.73%	1.45	-2.10%	1.48	-0.47%	-0.05%
ST沪科/600608.SH
	2021-01-27	3.75	3.77	3.71	3.77	0.53%	1.05%	-4.19%	1,116,800	4,167,000	71%	3.73	-1.32%	3.82	-1.34%	3.88	-2.24%	3.94	-0.30%	-0.26%
天宸股份/600620.SH
	2021-01-27	5.57	5.68	5.51	5.58	0.36%	-0.23%	-6.78%	1,972,500	11,032,000	71%	5.59	-0.37%	5.70	-1.93%	5.82	-1.76%	5.99	-0.78%	-0.41%
光大嘉宝/600622.SH
	2021-01-27	3.19	3.19	3.12	3.13	-0.95%	-0.76%	-3.57%	8,149,400	25,704,000	67%	3.15	-0.82%	3.16	-0.75%	3.21	-1.20%	3.25	0.37%	0.00%
复旦复华/600624.SH
	2021-01-27	7.85	8.05	7.81	7.91	-0.63%	0.01%	-0.08%	6,771,200	53,552,000	113%	7.91	-3.04%	8.01	0.14%	7.97	0.10%	7.92	0.08%	0.06%
大众公用/600635.SH
	2021-01-27	3.83	3.95	3.83	3.89	1.30%	-0.23%	-2.29%	9,398,400	36,643,000	82%	3.90	1.67%	3.89	-0.79%	3.93	-0.41%	3.98	-0.40%	-0.27%
同达创业/600647.SH
	2021-01-27	10.02	10.33	9.93	10.07	0.80%	-0.74%	-3.07%	578,500	5,869,000	55%	10.15	1.01%	10.11	-1.05%	10.33	-1.59%	10.39	0.45%	-1.38%
*ST飞乐/600651.SH
	2021-01-27	3.37	3.42	3.35	3.41	0.89%	1.04%	-0.35%	3,450,900	11,647,000	93%	3.38	0.18%	3.38	-0.41%	3.41	-0.32%	3.42	-0.09%	-0.15%
ST游久/600652.SH
	2021-01-27	1.64	1.67	1.60	1.66	1.22%	1.16%	-1.78%	2,718,900	4,462,000	71%	1.64	1.30%	1.63	-1.21%	1.67	-0.66%	1.69	0.24%	-0.12%
申华控股/600653.SH
	2021-01-27	1.66	1.68	1.65	1.67	1.21%	0.36%	-1.71%	5,370,400	8,938,000	61%	1.66	0.30%	1.67	-1.13%	1.71	-0.53%	1.70	0.12%	-0.19%
*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
	2021-01-27	8.24	8.33	7.51	8.04	-3.60%	1.98%	1.06%	199,442,500	1,572,369,000	93%	7.88	-6.83%	8.32	0.36%	8.16	0.41%	7.96	-0.43%	-1.26%
中国高科/600730.SH
	2021-01-27	4.00	4.02	3.98	3.98	-1.24%	-0.35%	-4.53%	2,856,900	11,410,000	65%	3.99	-0.42%	4.02	-1.01%	4.08	-0.71%	4.17	-0.24%	-0.20%
华远地产/600743.SH
	2021-01-27	2.04	2.05	2.03	2.03	-0.49%	-0.44%	-3.20%	4,224,700	8,616,000	47%	2.04	-0.15%	2.04	-0.58%	2.07	-0.77%	2.10	0.10%	-0.08%
洲际油气/600759.SH
	2021-01-27	1.58	1.61	1.58	1.59	0.00%	-0.13%	-4.68%	17,628,100	28,066,000	59%	1.59	-0.44%	1.61	-1.53%	1.66	-0.72%	1.67	-0.30%	-0.63%
综艺股份/600770.SH
	2021-01-27	5.35	5.46	5.35	5.35	0.94%	-0.72%	-2.99%	13,164,400	70,944,000	71%	5.39	2.03%	5.33	-0.89%	5.43	-0.51%	5.52	-1.87%	-1.03%
鲁银投资/600784.SH
	2021-01-27	4.93	4.95	4.85	4.94	0.20%	0.55%	-3.48%	1,965,900	9,659,000	50%	4.91	-0.20%	4.95	-1.14%	5.04	-0.65%	5.12	-0.18%	-0.85%
轻纺城/600790.SH
	2021-01-27	3.15	3.20	3.13	3.16	0.64%	0.03%	-0.57%	8,064,800	25,477,000	117%	3.16	0.16%	3.16	-0.16%	3.17	-0.25%	3.18	-0.13%	-0.45%
悦达投资/600805.SH
	2021-01-27	3.82	3.84	3.74	3.79	-1.30%	0.13%	-6.05%	9,243,400	34,986,000	82%	3.79	-2.82%	3.90	-2.70%	4.02	-1.40%	4.03	-0.32%	-0.78%
东方集团/600811.SH
	2021-01-27	3.24	3.26	3.21	3.24	0.62%	0.09%	-3.34%	29,955,000	96,979,000	95%	3.24	0.19%	3.24	-1.16%	3.30	-0.69%	3.35	-0.71%	-0.89%
ST宏盛/600817.SH
	2021-01-27	14.38	14.53	14.14	14.38	-0.14%	0.32%	2.52%	781,800	11,206,000	82%	14.33	-0.22%	14.18	1.31%	14.04	0.86%	14.03	0.33%	0.30%
同济科技/600846.SH
	2021-01-27	7.62	7.67	7.56	7.62	-0.52%	-0.07%	-2.04%	2,432,300	18,547,000	65%	7.63	-0.52%	7.63	-0.55%	7.71	-0.40%	7.78	-0.03%	-0.25%
银座股份/600858.SH
	2021-01-27	5.89	5.89	5.72	5.82	-0.51%	0.74%	-1.31%	1,786,900	10,323,000	80%	5.78	-1.87%	5.85	-1.45%	5.92	-1.69%	5.90	-0.10%	-0.72%
梅雁吉祥/600868.SH
	2021-01-27	2.89	2.89	2.87	2.89	-0.34%	0.45%	-2.27%	9,314,100	26,797,000	66%	2.88	-0.31%	2.90	-0.86%	2.93	-0.54%	2.96	-0.30%	-0.35%
中炬高新/600872.SH
	2021-01-27	69.31	71.68	69.02	71.35	1.78%	0.85%	3.89%	9,895,100	700,098,000	96%	70.75	0.46%	70.36	1.03%	69.39	1.63%	68.68	-0.18%	-0.23%
亚泰集团/600881.SH
	2021-01-27	2.84	2.87	2.83	2.84	0.00%	-0.28%	-2.00%	7,655,600	21,800,000	70%	2.85	0.04%	2.85	-0.59%	2.89	-0.28%	2.90	-0.28%	-0.47%
博闻科技/600883.SH
	2021-01-27	6.89	7.50	6.81	7.42	8.16%	2.43%	6.93%	3,582,500	25,952,000	233%	7.24	7.14%	7.03	3.84%	6.98	2.15%	6.94	0.51%	-0.90%
张江高科/600895.SH
	2021-01-27	16.81	16.97	16.81	16.83	0.06%	-0.34%	-4.42%	5,364,100	90,591,000	37%	16.89	-0.32%	16.98	-0.42%	17.14	-0.57%	17.61	-0.23%	0.19%
ST庞大/601258.SH
	2021-01-27	1.03	1.06	1.01	1.03	0.98%	-0.39%	2.28%	120,334,700	124,454,000	275%	1.03	1.37%	1.02	3.14%	1.01	1.92%	1.01	0.70%	0.03%
江河集团/601886.SH
	2021-01-27	5.62	5.65	5.52	5.57	-1.24%	0.20%	-4.46%	5,060,800	28,135,000	59%	5.56	-1.68%	5.65	-1.72%	5.79	-0.60%	5.83	-0.34%	-0.04%
中国汽研/601965.SH
	2021-01-27	17.95	18.70	17.82	18.16	-0.11%	-0.37%	2.61%	12,393,500	225,899,000	80%	18.23	-0.31%	18.28	-0.52%	18.42	-0.03%	17.70	1.28%	1.75%