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
	2019-09-12	6.14	6.15	6.09	6.12	0.33%	-0.08%	1.24%	6,716,200	41,137,000	68%	6.13	-0.05%	6.11	0.16%	6.10	-0.08%	6.05	0.25%	-0.04%
深南电A/000037.SZ
	2019-09-12	14.23	14.37	14.20	14.22	-0.14%	-0.16%	-1.57%	2,190,100	31,194,000	46%	14.24	-0.59%	14.39	-1.13%	14.57	-0.82%	14.45	-0.24%	0.60%
振兴生化/000403.SZ
	2019-09-12	30.88	31.13	30.50	30.92	0.95%	0.36%	-2.07%	951,500	29,315,000	76%	30.81	-0.44%	31.02	-0.54%	31.24	-0.55%	31.57	-0.26%	0.44%
兴业矿业/000426.SZ
	2019-09-12	6.13	6.14	5.85	6.06	-1.46%	1.25%	0.05%	41,450,100	248,086,000	57%	5.99	-3.62%	6.10	-1.04%	6.17	-2.21%	6.06	0.43%	1.73%
穗恒运Ａ/000531.SZ
	2019-09-20	6.95	6.99	6.92	6.95	-0.14%	0.00%	0.00%	2,809,700	19,536,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
万泽股份/000534.SZ
	2019-09-12	10.30	11.17	10.13	10.97	7.65%	2.63%	11.76%	7,762,600	82,974,000	273%	10.69	6.19%	10.27	4.42%	10.12	4.41%	9.82	3.45%	0.75%
粤电力Ａ/000539.SZ
	2019-09-12	3.99	4.03	3.99	4.03	1.00%	0.52%	1.61%	3,780,000	15,155,000	121%	4.01	0.35%	4.00	0.13%	3.99	0.20%	3.97	0.18%	0.09%
皖能电力/000543.SZ
	2019-09-12	4.83	4.87	4.82	4.85	0.00%	0.19%	1.83%	7,578,000	36,687,000	69%	4.84	0.21%	4.83	-0.02%	4.83	0.08%	4.76	0.15%	-0.10%
建投能源/000600.SZ
	2019-09-12	5.94	5.94	5.81	5.90	0.17%	0.56%	2.01%	8,797,400	51,617,000	92%	5.87	-0.27%	5.87	0.05%	5.86	0.14%	5.78	0.24%	0.02%
韶能股份/000601.SZ
	2019-09-12	5.76	5.79	5.71	5.74	-0.35%	-0.07%	-0.23%	4,571,100	26,257,000	44%	5.74	-0.17%	5.74	-0.09%	5.73	-0.17%	5.75	-0.52%	-0.01%
宝新能源/000690.SZ
	2019-09-19	5.69	5.71	5.64	5.69	0.18%	0.39%	-2.27%	5,359,800	30,381,000	63%	5.67	-0.12%	5.70	-1.03%	5.76	-0.48%	5.82	-0.17%	0.01%
惠天热电/000692.SZ
	2019-09-19	3.06	3.08	3.01	3.05	-1.61%	0.56%	2.01%	7,516,000	22,793,000	93%	3.03	-2.04%	3.05	0.23%	3.03	0.33%	2.99	0.44%	-0.18%
新能泰山/000720.SZ
	2019-09-19	4.65	4.66	4.60	4.65	0.22%	0.50%	-1.61%	4,167,100	19,280,000	70%	4.63	-0.62%	4.66	-0.85%	4.69	-0.36%	4.73	-0.09%	-0.18%
漳泽电力/000767.SZ
	2019-09-12	2.64	2.67	2.63	2.65	0.38%	0.04%	0.91%	4,388,900	11,625,000	92%	2.65	-0.19%	2.65	0.15%	2.64	0.11%	2.63	0.19%	0.21%
吉电股份/000875.SZ
	2019-09-12	2.99	3.02	2.97	3.02	1.00%	0.77%	3.18%	16,566,000	49,650,000	105%	3.00	0.03%	2.98	0.51%	2.97	0.54%	2.93	0.38%	0.19%
赣能股份/000899.SZ
	2019-09-18	4.93	4.97	4.88	4.93	0.00%	0.14%	-0.44%	1,631,200	8,031,000	86%	4.92	-0.69%	4.97	-0.28%	4.97	-0.16%	4.95	0.08%	0.15%
*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
	2019-09-18	6.25	6.25	6.08	6.08	-1.78%	-1.30%	-2.00%	20,427,200	125,830,000	52%	6.16	-1.66%	6.34	-2.20%	6.46	0.47%	6.20	0.37%	1.11%
长源电力/000966.SZ
	2019-09-18	5.28	5.37	5.28	5.34	1.14%	0.21%	-0.85%	5,404,000	28,799,000	46%	5.33	0.08%	5.36	0.30%	5.34	-0.09%	5.39	-0.15%	-0.27%
豫能控股/001896.SZ
	2019-09-12	3.96	4.20	3.88	3.94	2.87%	-1.57%	6.20%	96,559,600	386,544,000	505%	4.00	8.48%	3.91	9.25%	3.84	9.01%	3.71	7.66%	1.04%
华能国际/600011.SH
	2019-09-12	6.36	6.37	6.32	6.37	0.16%	0.39%	0.28%	17,977,700	114,073,000	88%	6.35	-0.17%	6.35	-0.14%	6.36	-0.22%	6.35	0.10%	-0.39%
上海电力/600021.SH
	2019-09-12	8.15	8.16	8.13	8.14	0.00%	-0.07%	0.89%	5,352,400	43,599,000	85%	8.15	0.18%	8.13	0.07%	8.13	0.03%	8.07	0.26%	-0.15%
浙能电力/600023.SH
	2019-09-12	4.08	4.13	4.06	4.10	0.74%	0.12%	1.38%	30,504,900	124,908,000	118%	4.10	0.52%	4.08	0.30%	4.07	0.20%	4.04	0.20%	-0.03%
华电国际/600027.SH
	2019-09-12	3.94	3.96	3.90	3.92	-0.76%	-0.03%	0.64%	18,881,100	74,028,000	76%	3.92	-0.71%	3.94	-0.28%	3.93	-0.05%	3.90	0.23%	-0.33%
广州发展/600098.SH
	2019-09-12	6.25	6.32	6.25	6.30	0.80%	0.08%	1.61%	2,806,400	17,665,000	111%	6.30	0.38%	6.27	0.24%	6.26	0.11%	6.20	0.42%	0.19%
郑州煤电/600121.SH
	2019-09-12	2.54	2.57	2.51	2.57	1.18%	1.18%	2.72%	4,479,100	11,378,000	111%	2.54	-0.39%	2.54	0.44%	2.53	0.20%	2.50	0.28%	0.26%
桂冠电力/600236.SH
	2019-09-12	4.70	4.70	4.66	4.70	0.21%	0.45%	-0.93%	4,612,200	21,582,000	69%	4.68	-0.04%	4.69	-0.32%	4.70	-0.23%	4.74	-0.65%	-0.15%
远达环保/600292.SH
	2019-09-12	5.87	5.92	5.83	5.91	0.68%	0.51%	1.76%	3,780,300	22,227,000	89%	5.88	-0.61%	5.91	-0.05%	5.89	0.26%	5.81	0.28%	0.34%
*ST金山/600396.SH
	2019-09-12	1.74	1.75	1.72	1.75	1.16%	0.86%	1.45%	4,139,000	7,183,000	102%	1.74	0.29%	1.73	0.06%	1.73	-0.06%	1.73	0.06%	0.04%
涪陵电力/600452.SH
	2019-09-12	20.38	20.98	20.21	20.47	0.44%	-0.14%	7.57%	3,703,000	75,907,000	90%	20.50	0.50%	20.26	1.52%	19.90	1.62%	19.03	1.06%	1.20%
天富能源/600509.SH
	2019-09-12	4.43	4.47	4.37	4.44	0.23%	0.36%	3.64%	11,486,600	50,817,000	95%	4.42	0.43%	4.42	0.73%	4.38	0.69%	4.28	0.14%	-0.54%
京能电力/600578.SH
	2019-09-12	3.11	3.13	3.11	3.11	0.00%	-0.26%	0.29%	5,851,500	18,246,000	83%	3.12	0.06%	3.12	-0.03%	3.12	0.00%	3.10	0.07%	-0.37%
申能股份/600642.SH
	2019-09-19	5.77	5.81	5.76	5.78	0.17%	-0.05%	-0.77%	4,255,700	24,610,000	49%	5.78	-0.21%	5.78	-0.53%	5.81	-0.10%	5.83	0.07%	0.17%
大连热电/600719.SH
	2019-09-19	5.38	5.45	5.30	5.33	0.57%	-0.58%	-1.57%	3,173,200	17,010,000	81%	5.36	0.85%	5.34	-0.97%	5.40	-0.48%	5.42	0.11%	0.44%
*ST华源/600726.SH
	2019-09-12	1.73	1.75	1.73	1.74	0.00%	0.23%	0.69%	3,301,200	5,730,000	86%	1.74	0.23%	1.73	0.23%	1.73	-0.12%	1.73	0.00%	-0.04%
华银电力/600744.SH
	2019-09-12	2.84	2.86	2.82	2.84	0.00%	0.04%	1.39%	8,542,700	24,251,000	73%	2.84	-0.56%	2.85	0.14%	2.84	0.18%	2.80	0.25%	0.23%
祥龙电业/600769.SH
	2019-09-18	6.59	6.88	6.58	6.81	3.34%	0.53%	3.45%	4,505,200	30,520,000	128%	6.77	3.01%	6.67	0.88%	6.67	0.29%	6.58	0.67%	0.48%
通宝能源/600780.SH
	2019-09-12	3.53	3.58	3.53	3.56	0.56%	0.23%	2.09%	2,301,600	8,176,000	91%	3.55	0.25%	3.54	0.37%	3.53	0.34%	3.49	0.29%	0.30%
国电电力/600795.SH
	2019-09-12	2.49	2.50	2.48	2.50	0.00%	0.36%	0.73%	38,463,300	95,799,000	93%	2.49	-0.04%	2.49	0.00%	2.49	0.00%	2.48	0.08%	0.08%
内蒙华电/600863.SH
	2019-09-18	3.22	3.25	3.21	3.24	0.31%	0.28%	0.78%	14,811,400	47,850,000	58%	3.23	0.06%	3.23	0.16%	3.23	0.06%	3.22	0.16%	0.19%
哈投股份/600864.SH
	2019-09-18	7.26	7.53	7.26	7.34	1.94%	-0.72%	-0.24%	58,217,100	430,395,000	78%	7.39	0.92%	7.43	-0.54%	7.47	0.05%	7.36	0.44%	0.96%
国投电力/600886.SH
	2019-09-12	9.32	9.36	9.17	9.26	-0.43%	0.16%	-2.77%	20,047,100	185,343,000	72%	9.25	-0.59%	9.29	-0.48%	9.32	-0.73%	9.52	-0.44%	0.10%
广安爱众/600979.SH
	2019-09-12	4.17	4.31	4.17	4.28	2.39%	0.23%	2.39%	5,448,400	23,262,000	232%	4.27	1.84%	4.24	1.17%	4.22	0.74%	4.18	0.72%	0.28%
宁波热电/600982.SH
	2019-09-12	3.21	3.24	3.19	3.22	0.94%	0.12%	1.29%	3,617,100	11,631,000	105%	3.22	0.16%	3.21	0.22%	3.20	0.13%	3.18	0.25%	0.21%
节能风电/601016.SH
	2019-09-17	2.58	2.58	2.49	2.51	-2.33%	-0.55%	-1.57%	18,671,700	47,120,000	104%	2.52	-2.28%	2.55	-0.85%	2.56	-0.66%	2.55	0.20%	0.50%
大唐发电/601991.SH
	2019-09-17	2.80	2.80	2.74	2.75	-1.79%	-0.54%	-1.08%	10,704,900	29,600,000	97%	2.77	-1.32%	2.79	-0.32%	2.79	-0.22%	2.78	0.11%	-0.04%