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
	2020-07-03	4.79	4.92	4.79	4.91	2.29%	1.30%	3.85%	27,294,700	132,304,000	150%	4.85	1.59%	4.78	1.51%	4.74	0.87%	4.73	0.66%	0.43%
深南电A/000037.SZ
	2020-07-03	12.52	12.57	12.41	12.47	-0.80%	-0.07%	0.86%	2,137,900	26,678,000	105%	12.48	0.13%	12.52	-0.32%	12.51	0.49%	12.36	0.29%	0.27%
双林生物/000403.SZ
	2020-07-03	74.01	74.97	69.56	71.50	-4.03%	0.21%	-1.07%	4,543,800	324,209,000	128%	71.35	-4.52%	72.93	-1.31%	73.26	-0.87%	72.27	0.34%	0.78%
兴业矿业/000426.SZ
	2020-07-03	7.36	8.20	7.36	8.20	10.07%	2.55%	12.18%	91,180,500	729,034,000	166%	8.00	10.79%	7.51	4.07%	7.40	2.68%	7.31	2.25%	0.80%
穗恒运Ａ/000531.SZ
	2020-07-03	7.83	8.23	7.82	8.12	4.24%	0.73%	6.73%	15,742,500	126,901,000	238%	8.06	4.81%	7.83	3.33%	7.73	2.81%	7.61	1.86%	0.27%
万泽股份/000534.SZ
	2020-07-03	9.97	9.97	9.79	9.86	-0.60%	0.08%	0.55%	4,300,000	42,363,000	89%	9.85	-0.44%	9.83	0.34%	9.78	0.48%	9.81	-0.21%	0.28%
粤电力Ａ/000539.SZ
	2020-07-03	3.47	3.51	3.46	3.50	0.86%	0.29%	0.78%	9,247,000	32,268,000	176%	3.49	1.42%	3.46	1.02%	3.44	0.70%	3.47	0.00%	-0.27%
皖能电力/000543.SZ
	2020-07-03	4.12	4.21	4.12	4.21	2.18%	0.89%	3.72%	22,386,300	93,421,000	200%	4.17	2.08%	4.12	1.46%	4.09	1.26%	4.06	0.85%	0.22%
建投能源/000600.SZ
	2020-07-03	5.30	5.46	5.30	5.37	1.32%	-0.04%	4.15%	21,289,100	114,363,000	177%	5.37	2.38%	5.26	1.76%	5.21	1.46%	5.16	1.06%	0.42%
韶能股份/000601.SZ
	2020-07-03	5.44	5.53	5.41	5.50	1.48%	0.47%	2.31%	14,716,100	80,563,000	219%	5.47	1.75%	5.41	1.39%	5.37	1.09%	5.38	0.49%	-0.18%
宝新能源/000690.SZ
	2020-07-03	4.82	5.29	4.82	5.29	9.98%	1.89%	7.65%	40,552,300	210,554,000	378%	5.19	8.69%	5.04	6.10%	4.97	4.52%	4.91	3.34%	0.34%
惠天热电/000692.SZ
	2020-07-03	2.61	2.69	2.60	2.68	3.08%	1.06%	3.24%	4,678,100	12,407,000	164%	2.65	2.00%	2.62	1.04%	2.60	0.70%	2.60	0.50%	0.08%
新能泰山/000720.SZ
	2020-07-03	5.20	5.20	5.09	5.11	-1.16%	-0.45%	-0.68%	7,950,600	40,814,000	163%	5.13	-1.38%	5.18	0.19%	5.14	0.14%	5.15	-0.12%	-0.10%
漳泽电力/000767.SZ
	2020-07-03	2.26	2.35	2.26	2.33	3.10%	0.82%	3.10%	24,476,100	56,567,000	281%	2.31	3.31%	2.27	1.97%	2.27	1.71%	2.26	0.85%	0.05%
吉电股份/000875.SZ
	2020-07-03	3.83	3.84	3.78	3.82	0.26%	0.26%	2.28%	39,721,500	151,331,000	103%	3.81	0.48%	3.78	0.67%	3.75	0.67%	3.74	0.43%	0.71%
赣能股份/000899.SZ
	2020-07-03	4.27	4.31	4.25	4.29	1.18%	0.21%	1.49%	3,152,900	13,498,000	190%	4.28	1.25%	4.24	0.93%	4.23	0.74%	4.23	0.29%	0.01%
*ST凯迪/000939.SZ
	2019-04-26	1.03	1.06	1.02	1.05	0.00%	0.57%	-6.58%	34,764,200	36,286,000	60%	1.04	-1.32%	1.06	-1.67%	1.07	-1.56%	1.12	-0.79%	-0.76%
东方能源/000958.SZ
	2020-07-03	4.36	4.57	4.34	4.55	4.36%	1.20%	5.08%	27,908,600	125,466,000	306%	4.50	5.02%	4.39	3.66%	4.34	3.04%	4.33	1.60%	0.35%
长源电力/000966.SZ
	2020-07-03	3.85	3.89	3.84	3.86	0.52%	-0.18%	1.55%	13,353,100	51,638,000	249%	3.87	1.15%	3.84	1.05%	3.82	0.95%	3.80	0.56%	0.03%
豫能控股/001896.SZ
	2020-07-03	3.30	3.37	3.30	3.35	1.82%	0.45%	2.04%	11,559,100	38,551,000	175%	3.34	1.89%	3.29	1.29%	3.28	0.96%	3.28	0.34%	0.13%
华能国际/600011.SH
	2020-07-03	4.40	4.48	4.40	4.47	2.05%	0.36%	4.03%	52,296,500	232,909,000	230%	4.45	2.89%	4.38	2.22%	4.34	1.83%	4.30	1.20%	0.13%
上海电力/600021.SH
	2020-07-03	7.78	7.87	7.70	7.78	-0.13%	-0.10%	3.44%	9,101,200	70,884,000	134%	7.79	0.71%	7.70	1.16%	7.62	0.94%	7.52	0.85%	0.38%
浙能电力/600023.SH
	2020-07-03	3.60	3.63	3.60	3.63	1.11%	0.41%	2.22%	25,620,100	92,612,000	195%	3.62	1.09%	3.59	1.01%	3.57	0.74%	3.55	0.51%	0.09%
华电国际/600027.SH
	2020-07-03	3.54	3.65	3.53	3.61	1.69%	0.28%	3.62%	45,820,200	164,952,000	162%	3.60	2.16%	3.54	1.75%	3.50	1.27%	3.48	0.75%	-0.09%
广州发展/600098.SH
	2020-07-03	5.59	5.67	5.59	5.66	1.25%	0.35%	2.44%	4,367,100	24,630,000	190%	5.64	1.44%	5.58	0.94%	5.56	0.80%	5.53	0.58%	-0.01%
郑州煤电/600121.SH
	2020-07-03	1.90	2.07	1.89	2.05	7.33%	2.65%	4.49%	29,212,700	58,331,000	142%	2.00	6.11%	1.94	4.19%	1.91	3.24%	1.96	0.41%	0.76%
桂冠电力/600236.SH
	2020-07-03	4.28	4.32	4.28	4.31	0.47%	0.09%	1.17%	5,779,200	24,886,000	89%	4.31	0.80%	4.27	0.66%	4.24	0.17%	4.26	0.05%	-0.14%
远达环保/600292.SH
	2020-07-03	5.11	5.16	5.08	5.14	0.59%	0.19%	2.84%	4,210,200	21,597,000	166%	5.13	1.48%	5.06	1.06%	5.03	0.96%	5.00	0.58%	0.18%
金山股份/600396.SH
	2020-07-03	2.47	2.51	2.45	2.49	0.81%	0.44%	2.09%	18,587,800	46,082,000	157%	2.48	1.77%	2.45	1.37%	2.43	1.08%	2.44	0.21%	-0.20%
涪陵电力/600452.SH
	2020-07-03	14.74	14.85	14.60	14.81	0.47%	0.40%	2.82%	5,434,500	80,165,000	98%	14.75	0.45%	14.65	0.89%	14.49	0.86%	14.40	0.22%	0.03%
天富能源/600509.SH
	2020-07-03	3.30	3.37	3.29	3.35	2.13%	0.30%	3.17%	8,985,700	30,014,000	194%	3.34	2.83%	3.28	2.15%	3.24	1.44%	3.25	0.65%	-0.23%
京能电力/600578.SH
	2020-07-03	2.96	3.00	2.95	3.00	1.35%	0.57%	1.42%	9,515,100	28,388,000	195%	2.98	1.12%	2.96	0.75%	2.95	0.41%	2.96	0.24%	0.00%
申能股份/600642.SH
	2020-07-03	5.77	5.86	5.75	5.78	0.17%	-0.29%	0.23%	11,963,600	69,349,000	72%	5.80	0.54%	5.78	-1.10%	5.88	-0.07%	5.77	0.31%	0.78%
大连热电/600719.SH
	2020-07-03	4.27	4.45	4.25	4.38	2.58%	0.48%	2.70%	3,804,400	16,584,000	99%	4.36	1.80%	4.30	-0.21%	4.32	0.61%	4.27	0.42%	0.34%
华电能源/600726.SH
	2020-07-03	1.90	1.94	1.90	1.94	1.57%	0.78%	1.89%	15,981,100	30,765,000	188%	1.93	2.07%	1.90	1.39%	1.89	1.01%	1.90	0.32%	-0.10%
华银电力/600744.SH
	2020-07-03	2.30	2.35	2.30	2.34	1.30%	0.52%	2.18%	12,030,100	28,011,000	166%	2.33	2.20%	2.30	1.55%	2.28	1.11%	2.29	0.35%	0.16%
祥龙电业/600769.SH
	2020-07-03	5.88	5.94	5.84	5.92	1.02%	0.71%	4.34%	3,626,600	21,316,000	120%	5.88	0.24%	5.84	1.21%	5.76	0.79%	5.67	0.69%	0.27%
通宝能源/600780.SH
	2020-07-03	3.33	3.42	3.33	3.40	1.80%	0.35%	3.03%	5,907,100	20,012,000	182%	3.39	2.26%	3.33	1.31%	3.32	1.04%	3.30	0.61%	0.13%
国电电力/600795.SH
	2020-07-03	1.85	1.88	1.84	1.88	2.17%	0.86%	1.24%	113,253,400	211,112,000	193%	1.86	2.14%	1.87	0.00%	1.86	0.22%	1.86	0.22%	0.17%
内蒙华电/600863.SH
	2020-07-03	2.50	2.54	2.49	2.54	2.01%	0.51%	1.89%	17,403,400	43,980,000	155%	2.53	1.73%	2.49	0.89%	2.49	0.57%	2.49	0.20%	-0.20%
哈投股份/600864.SH
	2020-07-03	6.79	7.28	6.66	7.28	9.97%	5.32%	13.59%	132,641,900	916,840,000	265%	6.91	9.11%	6.60	6.63%	6.47	5.34%	6.41	2.63%	0.09%
国投电力/600886.SH
	2020-07-03	8.12	8.25	8.10	8.18	0.99%	-0.17%	3.10%	28,000,500	229,449,000	182%	8.19	2.17%	8.03	1.30%	8.00	1.04%	7.93	0.81%	0.20%
广安爱众/600979.SH
	2020-07-03	3.15	3.29	3.12	3.27	3.48%	1.81%	4.57%	14,316,400	45,979,000	313%	3.21	3.58%	3.15	1.78%	3.14	1.56%	3.13	1.20%	0.10%
宁波热电/600982.SH
	2020-07-03	2.72	2.78	2.72	2.77	1.84%	0.73%	2.74%	6,827,400	18,773,000	202%	2.75	1.70%	2.72	1.49%	2.69	0.94%	2.70	0.30%	-0.11%
节能风电/601016.SH
	2020-07-03	2.17	2.24	2.17	2.24	3.23%	1.45%	3.61%	51,472,300	113,654,000	247%	2.21	2.84%	2.17	1.78%	2.16	1.46%	2.16	0.70%	0.09%
大唐发电/601991.SH
	2020-07-03	2.17	2.23	2.16	2.21	1.84%	0.18%	2.74%	23,648,100	52,159,000	237%	2.21	2.56%	2.17	1.78%	2.16	1.55%	2.15	0.84%	0.16%