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
	2019-03-25	6.65	6.69	6.53	6.56	-3.10%	-0.73%	0.00%	25,211,500	166,593,000	104%	6.61	-1.84%	6.66	0.44%	6.61	0.32%	6.56	0.32%	0.33%
深南电A/000037.SZ
	2019-03-25	14.00	14.76	13.90	14.76	9.99%	0.95%	25.82%	25,245,800	369,119,000	222%	14.62	13.87%	13.31	9.74%	12.76	8.64%	11.73	7.16%	2.54%
振兴生化/000403.SZ
	2019-03-25	27.15	27.23	26.80	26.84	-2.01%	-0.61%	-2.08%	1,165,000	31,460,000	83%	27.00	-1.42%	27.47	-0.52%	27.44	-0.29%	27.41	0.04%	-0.17%
兴业矿业/000426.SZ
	2019-03-25	6.58	6.78	6.51	6.62	0.15%	-0.97%	-1.59%	38,388,000	256,632,000	83%	6.69	1.18%	6.70	0.09%	6.72	-0.03%	6.73	-0.12%	-0.04%
穗恒运Ａ/000531.SZ
	2019-03-25	7.30	7.57	7.20	7.37	-0.54%	-0.62%	-0.12%	12,784,000	94,800,000	85%	7.42	0.20%	7.39	0.96%	7.35	0.00%	7.38	0.00%	-0.47%
万泽股份/000534.SZ
	2019-03-25	10.40	11.24	10.30	10.80	2.56%	-0.52%	5.69%	11,973,700	129,983,000	215%	10.86	4.68%	10.56	2.93%	10.45	2.48%	10.22	1.84%	0.04%
粤电力Ａ/000539.SZ
	2019-03-25	4.99	5.11	4.90	4.93	-3.71%	-1.46%	2.73%	27,687,500	138,528,000	101%	5.00	-0.58%	4.98	1.18%	4.92	1.01%	4.80	0.82%	0.69%
皖能电力/000543.SZ
	2019-03-22	5.70	5.88	5.65	5.86	2.63%	1.07%	3.41%	23,798,000	137,991,000	127%	5.80	1.93%	5.73	1.17%	5.66	0.98%	5.67	0.59%	0.25%
建投能源/000600.SZ
	2019-03-25	8.01	8.09	7.81	7.85	-3.56%	-1.22%	5.06%	22,176,400	176,246,000	99%	7.95	-0.18%	7.91	1.40%	7.73	1.27%	7.47	1.54%	1.06%
韶能股份/000601.SZ
	2019-03-25	4.86	4.97	4.81	4.88	-1.41%	-0.49%	0.23%	8,271,800	40,563,000	75%	4.90	-1.03%	4.94	-0.12%	4.94	-0.06%	4.87	0.70%	0.67%
宝新能源/000690.SZ
	2019-03-25	8.02	8.23	8.02	8.05	-2.78%	-0.90%	-0.19%	17,460,400	141,836,000	72%	8.12	-1.40%	8.21	0.01%	8.20	-0.16%	8.07	0.60%	0.71%
惠天热电/000692.SZ
	2019-03-25	3.54	3.60	3.51	3.53	-2.22%	-0.54%	-0.23%	6,988,200	24,803,000	85%	3.55	-0.11%	3.56	0.14%	3.55	0.17%	3.54	0.51%	0.76%
*ST新能/000720.SZ
	2019-03-25	5.74	5.98	5.55	5.68	-1.56%	-1.76%	7.88%	17,450,000	100,891,000	117%	5.78	0.87%	5.72	2.80%	5.54	2.84%	5.27	2.07%	1.22%
漳泽电力/000767.SZ
	2019-03-25	2.97	3.03	2.93	2.97	-1.33%	-0.57%	-1.98%	14,515,900	43,356,000	47%	2.99	0.07%	2.99	0.20%	2.99	0.13%	3.03	0.40%	0.62%
吉电股份/000875.SZ
	2019-03-25	3.05	3.16	3.03	3.13	0.64%	0.16%	-1.11%	53,503,900	167,210,000	95%	3.13	0.64%	3.13	0.13%	3.13	0.10%	3.17	0.32%	0.66%
赣能股份/000899.SZ
	2019-03-25	5.68	5.73	5.60	5.66	-1.57%	-0.23%	0.52%	6,355,900	36,057,000	84%	5.67	-1.46%	5.78	-0.07%	5.75	0.24%	5.63	0.61%	0.35%
*ST凯迪/000939.SZ
	2019-03-25	1.29	1.32	1.26	1.28	-3.76%	-0.54%	-1.16%	55,785,200	71,785,000	85%	1.29	-2.50%	1.31	0.54%	1.29	0.47%	1.30	0.31%	0.85%
东方能源/000958.SZ
	2019-03-22	4.90	5.39	4.87	5.39	10.00%	2.49%	10.84%	88,333,000	464,505,000	234%	5.26	8.08%	5.10	5.52%	5.03	4.80%	4.86	2.99%	1.21%
长源电力/000966.SZ
	2019-03-25	4.34	4.44	4.29	4.31	-1.37%	-1.46%	-0.67%	21,313,700	93,223,000	72%	4.37	0.51%	4.35	0.70%	4.34	0.09%	4.34	0.60%	0.38%
豫能控股/001896.SZ
	2019-03-25	3.95	4.07	3.91	3.99	-0.99%	-0.30%	1.27%	10,339,700	41,377,000	84%	4.00	0.30%	4.00	0.33%	3.98	0.63%	3.94	0.33%	0.36%
华能国际/600011.SH
	2019-03-25	6.55	6.57	6.48	6.49	-1.52%	-0.43%	-3.26%	24,704,400	161,025,000	63%	6.52	-0.84%	6.56	0.03%	6.59	-0.36%	6.71	-0.52%	-0.50%
上海电力/600021.SH
	2019-03-25	9.21	9.32	9.10	9.15	-1.82%	-0.60%	-0.85%	10,345,100	95,223,000	69%	9.21	-0.53%	9.22	0.32%	9.20	0.43%	9.23	0.32%	0.30%
浙能电力/600023.SH
	2019-03-25	4.89	5.03	4.87	4.94	0.20%	-0.20%	0.53%	48,526,700	240,202,000	142%	4.95	0.88%	4.94	0.35%	4.94	0.37%	4.91	0.33%	0.12%
华电国际/600027.SH
	2019-03-25	4.36	4.37	4.31	4.31	-2.05%	-0.51%	-4.01%	46,183,600	200,074,000	75%	4.33	-0.80%	4.37	-0.50%	4.40	-0.48%	4.49	-0.55%	-0.29%
广州发展/600098.SH
	2019-03-25	6.68	6.76	6.56	6.56	-4.09%	-1.25%	1.53%	16,425,800	109,111,000	146%	6.64	-1.48%	6.65	0.73%	6.58	0.80%	6.46	0.70%	0.29%
郑州煤电/600121.SH
	2019-03-25	3.66	3.72	3.64	3.65	-2.14%	-0.63%	-1.00%	11,566,400	42,483,000	54%	3.67	-1.05%	3.72	-0.46%	3.75	0.05%	3.69	0.25%	0.36%
桂冠电力/600236.SH
	2019-03-25	5.92	5.94	5.86	5.87	-1.34%	-0.49%	1.12%	6,360,700	37,521,000	67%	5.90	-0.14%	5.90	0.26%	5.88	0.39%	5.81	0.45%	-0.08%
远达环保/600292.SH
	2019-03-25	6.42	6.74	6.38	6.62	1.22%	-0.27%	2.57%	15,600,900	103,558,000	125%	6.64	2.11%	6.59	0.81%	6.54	0.86%	6.45	0.67%	0.42%
金山股份/600396.SH
	2019-03-25	2.47	2.49	2.40	2.47	-2.37%	0.28%	-7.21%	14,109,700	34,754,000	44%	2.46	-1.83%	2.51	-0.79%	2.54	-0.43%	2.66	0.42%	1.20%
涪陵电力/600452.SH
	2019-03-25	24.49	24.74	23.97	23.99	-2.56%	-1.06%	1.61%	2,112,000	51,208,000	52%	24.25	-0.30%	24.14	0.71%	23.93	0.86%	23.61	1.17%	0.90%
天富能源/600509.SH
	2019-03-25	5.62	5.89	5.58	5.59	-9.84%	-1.93%	-3.34%	76,340,800	435,174,000	210%	5.70	-12.80%	6.24	-2.89%	6.11	-0.29%	5.78	0.77%	1.62%
京能电力/600578.SH
	2019-03-25	3.42	3.44	3.38	3.42	-0.87%	0.06%	-0.23%	8,564,600	29,270,000	82%	3.42	-0.35%	3.43	0.09%	3.43	0.18%	3.43	0.12%	0.35%
申能股份/600642.SH
	2019-03-25	5.70	5.73	5.66	5.68	-1.05%	-0.21%	1.18%	14,692,100	83,627,000	63%	5.69	-0.21%	5.70	0.35%	5.68	0.34%	5.61	0.30%	0.15%
大连热电/600719.SH
	2019-03-25	5.83	5.83	5.56	5.56	-3.14%	-2.39%	-0.29%	4,825,500	27,487,000	89%	5.70	-0.07%	5.72	0.51%	5.66	0.59%	5.58	0.63%	1.14%
华电能源/600726.SH
	2019-03-25	2.62	2.65	2.56	2.62	-1.87%	0.42%	-2.75%	7,909,900	20,634,000	58%	2.61	-1.55%	2.65	-0.19%	2.65	-0.23%	2.69	0.11%	0.48%
华银电力/600744.SH
	2019-03-25	3.59	3.99	3.54	3.73	2.47%	-1.14%	0.30%	23,908,000	90,207,000	145%	3.77	4.11%	3.71	1.95%	3.69	1.54%	3.72	0.00%	0.12%
祥龙电业/600769.SH
	2019-03-25	5.25	5.54	5.19	5.42	1.31%	-0.11%	5.82%	5,345,200	29,005,000	108%	5.43	2.26%	5.32	1.86%	5.25	1.63%	5.12	1.29%	0.73%
通宝能源/600780.SH
	2019-03-25	4.08	4.14	4.03	4.05	-1.94%	-0.74%	1.20%	9,165,800	37,396,000	103%	4.08	0.15%	4.07	0.52%	4.05	0.57%	4.00	0.53%	0.31%
国电电力/600795.SH
	2019-03-25	2.71	2.73	2.70	2.71	-1.09%	-0.15%	-2.45%	73,087,600	198,376,000	59%	2.71	-0.66%	2.74	-0.29%	2.74	-0.04%	2.78	0.11%	0.21%
内蒙华电/600863.SH
	2019-03-25	2.88	2.92	2.84	2.85	-1.72%	-0.90%	-1.83%	26,897,300	77,348,000	95%	2.88	-0.48%	2.88	0.17%	2.88	0.21%	2.90	-0.17%	-0.30%
哈投股份/600864.SH
	2019-03-25	7.65	7.81	7.31	7.40	-6.33%	-2.50%	-5.07%	67,239,800	510,351,000	76%	7.59	-3.45%	7.75	0.34%	7.65	1.12%	7.80	-0.85%	1.34%
国投电力/600886.SH
	2019-03-25	8.41	8.52	8.36	8.40	-1.29%	-0.53%	0.53%	22,666,800	191,413,000	62%	8.45	0.23%	8.45	-0.19%	8.47	0.39%	8.36	0.36%	0.13%
广安爱众/600979.SH
	2019-03-25	5.22	5.29	5.13	5.16	-3.01%	-1.34%	-0.75%	7,156,400	37,426,000	53%	5.23	-1.47%	5.29	-0.32%	5.30	0.38%	5.20	0.43%	0.50%
宁波热电/600982.SH
	2019-03-25	4.14	4.35	4.08	4.20	1.20%	-0.73%	5.24%	18,824,000	79,637,000	155%	4.23	3.68%	4.14	2.50%	4.08	1.80%	3.99	1.37%	0.64%
节能风电/601016.SH
	2019-03-25	3.23	3.29	3.19	3.22	-2.42%	-0.74%	-1.56%	37,201,200	120,689,000	54%	3.24	-0.89%	3.28	-0.88%	3.30	0.43%	3.27	-0.31%	0.44%
大唐发电/601991.SH
	2019-03-25	3.51	3.52	3.48	3.50	-1.41%	0.09%	-0.17%	20,515,400	71,739,000	88%	3.50	-0.71%	3.51	0.32%	3.50	0.14%	3.51	0.14%	0.22%