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
	2019-01-21	5.31	5.31	5.28	5.29	0.19%	-0.11%	-0.08%	3,651,000	19,334,000	114%	5.30	0.28%	5.29	-0.15%	5.30	0.04%	5.29	0.21%	0.07%
深南电A/000037.SZ
	2019-01-21	5.09	5.13	5.02	5.05	-0.79%	-0.37%	-3.07%	2,372,500	12,027,000	42%	5.07	-0.78%	5.10	-0.12%	5.09	0.00%	5.21	0.10%	0.83%
振兴生化/000403.SZ
	2019-01-21	26.07	27.03	25.88	26.95	3.38%	0.69%	-0.03%	827,500	22,147,000	129%	26.76	2.50%	26.51	0.12%	26.67	-0.41%	26.96	0.32%	0.58%
兴业矿业/000426.SZ
	2019-01-21	6.17	6.31	5.99	6.12	-2.39%	-0.41%	-2.55%	48,778,100	299,749,000	80%	6.15	-2.52%	6.27	-2.26%	6.40	-0.41%	6.28	-0.52%	0.99%
穗恒运Ａ/000531.SZ
	2019-01-21	5.22	5.29	5.21	5.25	0.38%	0.00%	-1.91%	1,259,600	6,613,000	30%	5.25	0.06%	5.25	-0.68%	5.34	0.04%	5.35	0.08%	0.06%
万泽股份/000534.SZ
	2019-01-21	9.73	9.97	9.23	9.95	2.47%	2.04%	-1.00%	1,109,400	10,818,000	93%	9.75	0.15%	9.81	-1.17%	9.92	-0.45%	10.05	-0.60%	-0.40%
粤电力Ａ/000539.SZ
	2019-01-21	4.15	4.24	4.13	4.23	1.93%	1.03%	-0.70%	4,534,200	18,985,000	96%	4.19	1.33%	4.17	-0.45%	4.20	-0.29%	4.26	-0.58%	-0.46%
皖能电力/000543.SZ
	2019-01-21	5.03	5.04	4.94	4.94	-1.79%	-0.44%	-1.87%	10,502,300	52,112,000	123%	4.96	-0.64%	4.99	-0.91%	5.01	-0.12%	5.03	-0.08%	0.43%
建投能源/000600.SZ
	2019-01-21	5.87	5.98	5.83	5.93	1.19%	0.29%	2.90%	10,938,300	64,676,000	69%	5.91	1.55%	5.84	-1.10%	5.89	0.38%	5.76	0.72%	1.14%
韶能股份/000601.SZ
	2019-01-21	3.96	3.99	3.94	3.97	-0.25%	0.13%	0.53%	3,267,900	12,958,000	98%	3.97	0.15%	3.97	-0.18%	3.98	0.10%	3.95	0.23%	0.54%
宝新能源/000690.SZ
	2019-01-21	6.70	6.73	6.67	6.68	-0.30%	-0.18%	-0.04%	5,370,700	35,942,000	100%	6.69	0.38%	6.67	-0.03%	6.68	0.14%	6.68	0.11%	-0.04%
惠天热电/000692.SZ
	2019-01-21	2.80	2.82	2.78	2.79	-0.71%	-0.25%	-4.84%	4,048,700	11,324,000	49%	2.80	0.07%	2.83	-5.13%	2.97	-0.14%	2.93	-0.03%	1.03%
*ST新能/000720.SZ
	2019-01-21	3.69	3.73	3.66	3.68	0.27%	-0.35%	1.85%	4,890,800	18,063,000	129%	3.69	0.49%	3.67	0.71%	3.64	0.58%	3.61	0.36%	0.33%
漳泽电力/000767.SZ
	2019-01-21	2.57	2.59	2.56	2.57	-0.39%	-0.19%	-0.27%	3,467,700	8,928,000	80%	2.58	0.31%	2.57	-0.04%	2.57	0.08%	2.58	0.12%	0.26%
吉电股份/000875.SZ
	2019-01-21	2.60	2.61	2.57	2.57	-1.15%	-0.46%	0.74%	19,183,100	49,530,000	97%	2.58	0.51%	2.56	0.20%	2.56	0.28%	2.55	0.12%	0.32%
赣能股份/000899.SZ
	2019-01-21	4.63	4.66	4.59	4.65	0.65%	0.52%	-0.94%	2,016,000	9,326,000	66%	4.63	0.02%	4.63	-0.41%	4.66	-0.62%	4.69	0.02%	0.47%
*ST凯迪/000939.SZ
	2019-01-21	1.14	1.15	1.13	1.14	-0.87%	0.09%	-1.21%	18,390,100	20,954,000	105%	1.14	-1.30%	1.15	-0.26%	1.15	0.00%	1.15	-0.35%	-0.15%
东方能源/000958.SZ
	2019-01-21	3.49	3.58	3.48	3.52	1.44%	-0.09%	-0.73%	7,970,000	28,075,000	48%	3.52	1.35%	3.50	-0.88%	3.52	0.23%	3.55	0.28%	0.80%
长源电力/000966.SZ
	2019-01-21	3.73	3.80	3.69	3.77	0.27%	0.35%	0.08%	7,307,600	27,451,000	56%	3.76	0.16%	3.78	-0.47%	3.79	0.32%	3.77	-0.50%	0.51%
豫能控股/001896.SZ
	2019-01-21	3.27	3.31	3.26	3.28	0.31%	-0.33%	0.52%	2,827,700	9,307,000	74%	3.29	0.70%	3.28	0.09%	3.28	0.12%	3.26	0.49%	0.58%
华能国际/600011.SH
	2019-01-21	6.88	7.11	6.85	7.06	2.17%	0.79%	1.26%	14,550,900	101,930,000	121%	7.01	1.43%	6.97	-0.17%	6.97	1.07%	6.97	-0.10%	-0.23%
上海电力/600021.SH
	2019-01-21	8.33	8.52	8.30	8.41	1.57%	-0.33%	0.74%	7,843,900	66,183,000	125%	8.44	1.77%	8.37	0.75%	8.34	0.40%	8.35	0.01%	0.40%
浙能电力/600023.SH
	2019-01-21	4.54	4.57	4.52	4.54	0.22%	-0.09%	-0.70%	13,942,300	63,356,000	120%	4.54	0.60%	4.53	-0.07%	4.54	-0.09%	4.57	-0.24%	-0.17%
华电国际/600027.SH
	2019-01-21	4.65	4.73	4.59	4.64	-1.07%	-0.11%	2.18%	29,522,700	137,143,000	118%	4.65	1.07%	4.62	0.55%	4.58	1.24%	4.54	0.18%	-0.18%
广州发展/600098.SH
	2019-01-21	5.73	5.79	5.72	5.74	0.17%	-0.16%	0.28%	3,503,900	20,145,000	97%	5.75	0.47%	5.74	0.00%	5.74	-0.07%	5.72	0.26%	0.09%
郑州煤电/600121.SH
	2019-01-21	3.22	3.24	3.15	3.21	-1.23%	0.75%	1.20%	9,826,300	31,307,000	95%	3.19	-2.24%	3.25	0.43%	3.20	0.22%	3.17	0.29%	0.78%
桂冠电力/600236.SH
	2019-01-21	5.58	5.64	5.55	5.59	0.18%	-0.09%	2.14%	3,992,200	22,338,000	88%	5.60	0.99%	5.56	0.51%	5.50	0.49%	5.47	0.37%	0.06%
远达环保/600292.SH
	2019-01-21	5.27	5.34	5.25	5.27	0.76%	-0.42%	1.15%	3,960,600	20,959,000	112%	5.29	0.99%	5.26	0.11%	5.26	0.44%	5.21	0.44%	0.51%
金山股份/600396.SH
	2019-01-21	2.06	2.07	2.04	2.06	0.00%	0.39%	-2.23%	2,817,100	5,782,000	23%	2.05	-0.15%	2.05	0.20%	2.04	0.00%	2.11	0.24%	0.91%
涪陵电力/600452.SH
	2019-01-21	19.55	20.10	19.53	20.00	4.00%	0.84%	7.85%	2,160,900	42,857,000	116%	19.83	3.49%	19.42	2.18%	19.13	2.23%	18.55	1.36%	1.53%
天富能源/600509.SH
	2019-01-21	3.81	3.84	3.79	3.82	-0.26%	0.03%	0.53%	3,573,300	13,646,000	82%	3.82	-0.24%	3.82	0.11%	3.81	-0.05%	3.80	0.24%	0.50%
京能电力/600578.SH
	2019-01-21	2.97	2.99	2.96	2.97	0.00%	-0.03%	0.10%	3,495,300	10,383,000	81%	2.97	0.44%	2.96	0.07%	2.96	0.03%	2.97	0.07%	0.13%
申能股份/600642.SH
	2019-01-21	5.11	5.13	5.09	5.10	0.39%	-0.14%	0.57%	4,684,900	23,928,000	88%	5.11	0.63%	5.08	0.20%	5.08	0.08%	5.07	0.24%	0.27%
大连热电/600719.SH
	2019-01-21	4.06	4.38	4.01	4.20	2.94%	0.38%	0.67%	7,353,300	30,763,000	204%	4.18	2.30%	4.22	-0.14%	4.21	0.00%	4.17	0.31%	0.77%
华电能源/600726.SH
	2019-01-21	2.41	2.43	2.39	2.39	-1.24%	-0.71%	-1.12%	2,342,100	5,638,000	74%	2.41	0.00%	2.42	-0.08%	2.42	0.00%	2.42	0.25%	0.33%
华银电力/600744.SH
	2019-01-21	2.86	2.89	2.80	2.82	-1.40%	-0.46%	-0.04%	5,436,400	15,404,000	135%	2.83	-0.91%	2.86	-0.14%	2.85	0.14%	2.82	0.64%	0.57%
祥龙电业/600769.SH
	2019-01-21	4.22	4.35	4.22	4.30	1.42%	0.02%	2.23%	1,794,800	7,716,000	107%	4.30	1.46%	4.26	0.64%	4.24	0.55%	4.21	0.43%	0.49%
通宝能源/600780.SH
	2019-01-21	3.45	3.46	3.40	3.42	-0.87%	-0.03%	0.41%	2,565,200	8,776,000	97%	3.42	-0.23%	3.42	-0.03%	3.42	0.06%	3.41	0.27%	0.38%
国电电力/600795.SH
	2019-01-21	2.59	2.60	2.57	2.57	-0.77%	-0.39%	-0.70%	19,414,100	50,088,000	68%	2.58	0.16%	2.57	0.00%	2.57	0.12%	2.59	0.12%	0.27%
内蒙华电/600863.SH
	2019-01-21	2.36	2.38	2.34	2.34	-0.43%	-0.76%	-1.10%	11,508,000	27,131,000	85%	2.36	0.51%	2.35	0.26%	2.35	-0.34%	2.37	-0.13%	0.30%
哈投股份/600864.SH
	2019-01-21	4.72	4.75	4.56	4.61	-2.33%	-1.09%	-4.69%	21,657,800	100,947,000	74%	4.66	-1.10%	4.70	-0.99%	4.76	-0.44%	4.84	-1.08%	0.38%
国投电力/600886.SH
	2019-01-21	8.40	8.50	8.21	8.31	-0.48%	-0.14%	3.42%	35,420,400	294,766,000	185%	8.32	0.40%	8.27	1.11%	8.18	1.55%	8.04	0.92%	0.23%
广安爱众/600979.SH
	2019-01-21	4.24	4.29	4.23	4.25	0.47%	-0.30%	0.47%	1,412,100	6,020,000	85%	4.26	0.64%	4.25	-0.12%	4.25	0.14%	4.23	0.28%	0.42%
宁波热电/600982.SH
	2019-01-21	3.35	3.36	3.32	3.33	-0.60%	-0.39%	0.15%	2,541,600	8,496,000	86%	3.34	0.21%	3.34	0.18%	3.33	0.06%	3.33	0.18%	0.43%
节能风电/601016.SH
	2019-01-21	2.45	2.46	2.41	2.42	-1.22%	-0.62%	-0.45%	21,620,100	52,649,000	73%	2.44	-0.08%	2.45	0.41%	2.43	0.08%	2.43	0.12%	0.33%
大唐发电/601991.SH
	2019-01-21	3.18	3.19	3.16	3.17	-0.31%	0.00%	-0.69%	5,485,000	17,390,000	78%	3.17	0.00%	3.17	0.10%	3.17	0.00%	3.19	-0.19%	0.25%