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
000027, 000037, 000403, 000426, 000531, 000534, 000539, 000543, 000600, 000601, 000690, 000692, 000720, 000767, 000875, 000899, 000939, 000958, 000966, 001896, 600011, 600021, 600023, 600027, 600098, 600121, 600236, 600292, 600396, 600452, 600509, 600578, 600642, 600719, 600726, 600744, 600769, 600780, 600795, 600863, 600864, 600886, 600979, 600982, 601016, 601991	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
深圳能源/000027.SZ
	2021-04-14	9.65	9.95	9.40	9.82	-1.90%	0.98%	-7.58%	129,225,900	1,256,685,000	51%	9.73	-4.31%	10.42	-1.20%	10.38	-1.97%	10.63	-2.39%	0.30%
深南电A/000037.SZ
	2021-04-14	8.77	8.85	8.55	8.79	0.46%	0.74%	-11.40%	7,136,900	62,268,000	42%	8.73	-1.32%	8.99	-1.75%	9.25	-2.38%	9.92	-2.77%	-1.03%
派林生物/000403.SZ
	2021-04-14	34.55	34.97	34.37	34.75	0.58%	0.20%	-3.00%	1,061,400	36,812,000	79%	34.68	0.24%	34.70	-0.87%	35.17	-0.66%	35.82	-0.68%	-0.45%
兴业矿业/000426.SZ
	2021-04-14	6.19	6.22	6.11	6.18	1.15%	0.31%	-5.72%	7,301,700	44,986,000	52%	6.16	0.13%	6.25	-1.93%	6.42	-0.97%	6.56	-0.64%	-0.81%
穗恒运Ａ/000531.SZ
	2021-04-14	9.08	9.20	9.06	9.14	-0.11%	0.16%	-10.28%	6,197,900	56,555,000	24%	9.13	-0.62%	9.32	-1.98%	9.60	-2.89%	10.19	-0.04%	0.41%
万泽股份/000534.SZ
	2021-04-14	12.65	13.08	12.58	12.80	1.91%	-0.02%	3.16%	1,730,000	22,148,000	124%	12.80	1.36%	12.70	0.90%	12.58	0.91%	12.41	0.41%	0.01%
粤电力Ａ/000539.SZ
	2021-04-14	4.00	4.01	3.88	3.93	-3.91%	-0.03%	-8.24%	25,024,500	98,364,000	78%	3.93	-4.50%	4.10	-2.89%	4.16	-2.05%	4.28	-0.42%	0.40%
皖能电力/000543.SZ
	2021-04-14	4.35	4.41	4.32	4.37	-0.46%	0.21%	-2.93%	28,480,500	124,190,000	52%	4.36	-0.39%	4.40	0.09%	4.38	-0.79%	4.50	0.09%	0.10%
建投能源/000600.SZ
	2021-04-14	5.51	5.61	5.47	5.58	0.18%	0.32%	-10.20%	24,761,100	137,725,000	30%	5.56	0.04%	5.67	-1.22%	5.76	-1.89%	6.21	0.02%	0.53%
韶能股份/000601.SZ
	2021-04-14	6.11	6.14	5.90	6.01	-1.48%	0.27%	-6.18%	8,422,700	50,488,000	71%	5.99	-2.24%	6.15	-2.44%	6.26	-1.60%	6.41	-0.37%	0.15%
宝新能源/000690.SZ
	2021-04-14	6.20	6.24	6.08	6.12	-1.61%	-0.23%	-7.20%	28,588,400	175,350,000	62%	6.13	-0.84%	6.22	-1.19%	6.34	-1.64%	6.60	-0.77%	-0.40%
惠天热电/000692.SZ
	2021-04-14	3.41	3.44	3.23	3.32	-4.05%	0.12%	-0.42%	12,510,400	41,485,000	64%	3.32	-4.77%	3.41	-1.10%	3.40	-0.76%	3.33	0.36%	1.02%
新能泰山/000720.SZ
	2021-04-14	4.08	4.18	3.88	4.00	-1.72%	0.05%	2.72%	24,989,600	99,896,000	316%	4.00	0.35%	3.97	1.25%	3.94	1.70%	3.89	1.33%	0.09%
晋控电力/000767.SZ
	2021-04-14	4.00	4.02	3.88	3.96	-3.88%	0.35%	-1.27%	102,882,000	405,979,000	57%	3.95	-2.01%	4.06	-0.47%	4.04	-0.83%	4.01	0.68%	0.17%
吉电股份/000875.SZ
	2021-04-14	4.81	4.84	4.69	4.77	-2.05%	0.10%	-3.40%	68,421,000	326,056,000	64%	4.77	-2.74%	4.98	-0.80%	4.96	-0.60%	4.94	-0.22%	-0.29%
赣能股份/000899.SZ
	2021-04-14	6.78	7.20	6.55	6.65	-3.06%	-2.88%	1.48%	70,279,500	481,217,000	161%	6.85	8.20%	6.57	4.25%	6.49	1.79%	6.55	1.33%	0.86%
凯迪退/000939.SZ
	2020-12-16	0.15	0.16	0.14	0.15	0.00%	-1.32%	-0.66%	92,169,900	14,007,000	134%	0.15	0.00%	0.15	0.66%	0.15	0.00%	0.15	0.67%	0.00%
东方能源/000958.SZ
	2021-04-14	4.51	4.58	4.45	4.55	-0.22%	0.78%	-7.26%	15,961,100	72,068,000	34%	4.52	-1.78%	4.65	-1.32%	4.71	-1.84%	4.91	0.12%	0.13%
长源电力/000966.SZ
	2021-04-14	10.95	12.10	10.66	11.29	-4.24%	0.31%	14.40%	225,138,000	2,534,015,000	128%	11.26	-7.80%	11.85	0.78%	11.14	1.94%	9.87	4.26%	2.80%
豫能控股/001896.SZ
	2021-04-14	9.11	9.53	9.11	9.14	-9.68%	-0.29%	-5.60%	192,283,400	1,762,653,000	140%	9.17	-12.75%	10.15	-1.60%	10.12	-2.12%	9.68	1.44%	3.18%
华能国际/600011.SH
	2021-04-14	4.15	4.17	4.11	4.17	0.24%	0.63%	-2.96%	20,046,100	83,073,000	42%	4.14	-0.29%	4.19	-0.43%	4.21	-0.87%	4.30	-0.02%	-0.42%
上海电力/600021.SH
	2021-04-14	7.61	7.65	7.41	7.53	-2.08%	0.44%	-2.98%	21,879,500	164,025,000	68%	7.50	-1.77%	7.67	-0.75%	7.67	-0.96%	7.76	-0.31%	-0.61%
浙能电力/600023.SH
	2021-04-14	3.74	3.75	3.69	3.74	-0.27%	0.67%	-3.58%	37,380,400	138,856,000	52%	3.72	-1.07%	3.78	-0.61%	3.79	-0.86%	3.88	0.10%	0.28%
华电国际/600027.SH
	2021-04-14	3.47	3.51	3.43	3.48	0.87%	0.40%	-3.84%	40,947,900	141,907,000	56%	3.47	-0.55%	3.52	-0.93%	3.54	-0.90%	3.62	0.06%	0.38%
广州发展/600098.SH
	2021-04-14	6.15	6.18	6.09	6.16	0.16%	0.54%	-5.84%	6,174,100	37,829,000	31%	6.13	-0.91%	6.24	-0.48%	6.27	-1.52%	6.54	-0.11%	0.19%
郑州煤电/600121.SH
	2021-04-14	5.50	5.77	5.42	5.60	-1.06%	0.70%	-4.06%	57,230,100	318,283,000	52%	5.56	-2.63%	5.82	-1.54%	6.03	-0.20%	5.84	0.41%	-0.06%
桂冠电力/600236.SH
	2021-04-14	5.38	5.46	5.36	5.40	0.00%	-0.06%	-2.51%	9,384,000	50,700,000	43%	5.40	0.11%	5.47	-0.11%	5.47	-0.92%	5.54	0.22%	-0.05%
远达环保/600292.SH
	2021-04-14	8.43	8.76	7.91	8.50	-0.23%	2.21%	6.04%	91,019,000	756,908,000	198%	8.32	-5.48%	8.55	0.81%	8.30	1.22%	8.02	1.80%	-0.70%
金山股份/600396.SH
	2021-04-14	2.59	2.61	2.53	2.60	0.78%	1.29%	-4.02%	21,435,100	55,032,000	42%	2.57	-1.95%	2.66	-1.88%	2.71	-1.63%	2.71	0.15%	-0.56%
涪陵电力/600452.SH
	2021-04-14	18.70	19.09	18.70	18.83	0.37%	-0.29%	-0.49%	3,088,000	58,313,000	50%	18.88	0.32%	19.03	0.08%	18.93	0.02%	18.92	-0.22%	-0.95%
天富能源/600509.SH
	2021-04-14	6.40	6.45	6.10	6.27	-3.09%	0.64%	-16.54%	78,667,400	490,102,000	43%	6.23	-5.02%	6.65	-3.22%	6.91	-8.69%	7.51	0.24%	2.97%
京能电力/600578.SH
	2021-04-14	3.33	3.41	3.31	3.39	0.59%	1.16%	-12.81%	54,738,600	183,437,000	31%	3.35	-2.13%	3.49	-1.30%	3.53	-2.59%	3.89	-0.64%	1.22%
申能股份/600642.SH
	2021-04-14	5.70	5.71	5.61	5.63	-1.23%	-0.44%	-5.14%	15,104,500	85,418,000	44%	5.66	-0.88%	5.72	-0.49%	5.73	-0.64%	5.94	0.14%	0.19%
大连热电/600719.SH
	2021-04-14	3.43	3.57	3.43	3.56	2.30%	0.99%	-5.04%	5,003,500	17,635,000	36%	3.53	0.09%	3.56	-1.44%	3.65	-3.16%	3.75	0.05%	0.25%
华电能源/600726.SH
	2021-04-14	2.30	2.31	2.24	2.28	-1.72%	0.53%	-2.73%	23,525,800	53,345,000	53%	2.27	-2.87%	2.34	-0.80%	2.36	-1.25%	2.34	0.34%	-0.13%
华银电力/600744.SH
	2021-04-14	5.87	6.15	5.68	6.12	0.99%	3.80%	-3.47%	121,568,600	716,715,000	55%	5.90	-4.05%	6.26	-1.87%	6.37	-2.11%	6.34	0.11%	-0.20%
祥龙电业/600769.SH
	2021-04-14	5.73	6.37	5.73	6.37	10.02%	2.73%	14.32%	20,003,000	124,037,000	128%	6.20	2.07%	6.12	3.24%	5.84	2.49%	5.57	2.09%	1.99%
通宝能源/600780.SH
	2021-04-14	4.15	4.23	4.11	4.18	-1.18%	0.48%	-11.40%	22,844,100	95,042,000	30%	4.16	-1.91%	4.34	-0.96%	4.38	-2.17%	4.72	0.53%	1.64%
国电电力/600795.SH
	2021-04-14	2.27	2.28	2.23	2.25	-1.32%	0.13%	-2.34%	58,224,700	130,818,000	62%	2.25	-1.45%	2.28	-0.52%	2.29	-0.61%	2.30	0.13%	0.13%
内蒙华电/600863.SH
	2021-04-14	2.50	2.51	2.45	2.49	0.00%	0.73%	-5.72%	22,715,300	56,153,000	40%	2.47	-1.55%	2.54	-0.98%	2.56	-1.12%	2.64	-0.83%	0.23%
哈投股份/600864.SH
	2021-04-14	5.81	5.90	5.80	5.90	1.20%	0.75%	-1.88%	8,785,000	51,449,000	57%	5.86	0.27%	5.90	-0.94%	6.00	-0.37%	6.01	-0.43%	-0.30%
国投电力/600886.SH
	2021-04-14	9.80	10.27	9.79	10.16	3.25%	0.52%	2.14%	29,164,700	294,767,000	128%	10.11	0.82%	10.06	0.57%	10.00	0.39%	9.95	0.49%	0.13%
广安爱众/600979.SH
	2021-04-14	3.19	3.22	3.13	3.20	-0.31%	0.50%	-4.48%	12,897,900	41,065,000	37%	3.18	-1.09%	3.25	-1.33%	3.30	-1.35%	3.35	-0.21%	0.26%
宁波能源/600982.SH
	2021-04-14	3.51	3.56	3.47	3.52	-0.28%	0.31%	-10.82%	14,988,800	52,595,000	25%	3.51	-1.04%	3.60	-2.12%	3.72	-3.60%	3.95	0.10%	0.51%
节能风电/601016.SH
	2021-04-14	4.04	4.10	3.94	4.07	-0.73%	1.47%	-4.44%	139,679,900	560,188,000	59%	4.01	-3.21%	4.19	-1.57%	4.21	-1.31%	4.26	-0.72%	-0.85%
大唐发电/601991.SH
	2021-04-14	2.72	2.72	2.60	2.70	-1.46%	1.62%	-2.60%	88,613,600	235,425,000	89%	2.66	-3.17%	2.75	-1.01%	2.74	-0.94%	2.77	-0.75%	-0.72%