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
	2020-09-28	5.37	5.65	5.35	5.55	4.32%	0.33%	1.24%	28,133,400	155,635,000	239%	5.53	3.83%	5.46	1.24%	5.48	0.07%	5.48	0.37%	-0.07%
深南电A/000037.SZ
	2020-09-28	14.80	15.29	14.78	14.85	0.47%	-0.66%	-2.66%	1,884,400	28,169,000	76%	14.95	0.32%	14.91	-0.47%	15.04	-1.01%	15.26	-0.04%	-0.45%
双林生物/000403.SZ
	2020-09-28	35.00	35.17	33.35	33.89	-3.20%	-0.05%	-2.86%	2,843,800	96,427,000	143%	33.91	-3.25%	34.82	-1.36%	34.98	-0.90%	34.89	-0.35%	-0.31%
兴业矿业/000426.SZ
	2020-09-28	6.94	7.02	6.75	6.82	-1.73%	-0.39%	-6.74%	10,664,100	73,018,000	82%	6.85	-0.94%	6.90	-1.56%	7.06	-1.81%	7.31	-0.85%	-0.56%
穗恒运Ａ/000531.SZ
	2020-09-28	9.09	9.16	9.04	9.06	-0.44%	-0.30%	-1.98%	2,167,200	19,694,000	54%	9.09	0.22%	9.08	-0.65%	9.19	-1.16%	9.24	0.02%	-0.57%
万泽股份/000534.SZ
	2020-09-28	11.15	11.15	10.73	10.89	-2.77%	0.16%	-7.81%	5,240,000	56,977,000	101%	10.87	-2.87%	11.18	-2.18%	11.41	-1.86%	11.81	-1.85%	-1.22%
粤电力Ａ/000539.SZ
	2020-09-28	3.78	3.80	3.76	3.78	0.00%	-0.08%	-1.79%	1,177,200	4,453,000	52%	3.78	0.35%	3.79	-0.53%	3.82	-0.50%	3.85	-0.16%	-0.12%
皖能电力/000543.SZ
	2020-09-28	4.20	4.23	4.14	4.20	0.24%	0.43%	-3.27%	15,989,400	66,871,000	77%	4.18	-0.83%	4.24	-1.99%	4.36	-0.55%	4.34	-0.16%	0.04%
建投能源/000600.SZ
	2020-09-28	5.10	5.10	5.04	5.05	-0.59%	-0.24%	-2.73%	3,998,200	20,237,000	75%	5.06	-0.51%	5.09	-0.68%	5.14	-0.85%	5.19	-0.21%	-0.24%
韶能股份/000601.SZ
	2020-09-28	6.43	6.49	6.34	6.34	-1.55%	-0.83%	-4.85%	3,444,000	22,016,000	56%	6.39	-1.19%	6.50	-1.72%	6.64	-0.97%	6.66	-0.37%	-0.05%
宝新能源/000690.SZ
	2020-09-28	6.31	6.48	6.31	6.38	0.00%	-0.08%	-3.73%	8,252,000	52,692,000	70%	6.39	0.20%	6.42	-0.90%	6.51	-1.40%	6.63	-0.17%	-0.30%
惠天热电/000692.SZ
	2020-09-28	3.20	3.21	3.12	3.12	-1.89%	-0.92%	-1.45%	4,085,800	12,868,000	91%	3.15	-1.50%	3.19	-0.72%	3.19	-0.25%	3.17	-0.19%	-0.43%
新能泰山/000720.SZ
	2020-09-28	3.70	3.78	3.62	3.63	-2.16%	-1.68%	-6.52%	5,819,800	21,489,000	99%	3.69	-0.27%	3.72	-1.30%	3.79	-1.36%	3.88	-1.07%	-0.77%
漳泽电力/000767.SZ
	2020-09-28	2.40	2.42	2.36	2.36	-1.67%	-0.97%	-4.61%	5,276,000	12,571,000	76%	2.38	-0.34%	2.40	-0.87%	2.43	-0.98%	2.47	-0.60%	-0.36%
吉电股份/000875.SZ
	2020-09-28	3.89	4.03	3.87	3.92	1.82%	-1.06%	-2.71%	16,610,800	65,815,000	116%	3.96	2.17%	3.93	-0.38%	3.97	-0.70%	4.03	-0.40%	-0.26%
赣能股份/000899.SZ
	2020-09-28	4.43	4.43	4.27	4.32	-0.92%	-0.09%	-4.11%	1,141,700	4,937,000	75%	4.32	-1.23%	4.38	-1.15%	4.43	-1.01%	4.51	-0.51%	-0.29%
*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
	2020-09-28	4.43	4.48	4.35	4.37	-1.58%	-0.43%	-6.36%	5,557,100	24,389,000	76%	4.39	-1.50%	4.47	-1.70%	4.55	-1.47%	4.67	-0.85%	-1.22%
长源电力/000966.SZ
	2020-09-28	3.68	3.70	3.65	3.66	-0.54%	-0.33%	-2.92%	2,139,800	7,857,000	64%	3.67	-0.41%	3.70	-0.67%	3.73	-0.72%	3.77	-0.27%	-0.26%
豫能控股/001896.SZ
	2020-09-25	3.75	3.77	3.69	3.71	-0.80%	-0.35%	-3.36%	3,683,700	13,716,000	54%	3.72	-0.91%	3.76	-0.74%	3.80	-0.71%	3.84	-0.42%	-0.44%
华能国际/600011.SH
	2020-09-28	5.46	5.49	5.38	5.39	-1.28%	-0.81%	-3.46%	8,560,000	46,514,000	48%	5.43	0.54%	5.39	-0.33%	5.43	-1.18%	5.58	-0.82%	-0.21%
上海电力/600021.SH
	2020-09-28	7.44	7.49	7.40	7.44	0.00%	0.05%	-2.05%	4,140,500	30,788,000	80%	7.44	-0.47%	7.48	-0.74%	7.54	-0.55%	7.60	-0.13%	0.08%
浙能电力/600023.SH
	2020-09-28	3.67	3.72	3.65	3.68	0.00%	-0.24%	-3.13%	16,229,400	59,864,000	114%	3.69	0.27%	3.69	-0.78%	3.73	-1.03%	3.80	-0.58%	-0.20%
华电国际/600027.SH
	2020-09-28	3.59	3.68	3.58	3.67	2.23%	1.13%	-0.35%	31,755,700	115,254,000	137%	3.63	1.28%	3.61	-0.14%	3.63	-0.85%	3.68	-0.35%	-0.51%
广州发展/600098.SH
	2020-09-28	5.81	5.81	5.73	5.74	-0.69%	-0.36%	-2.05%	1,256,900	7,241,000	69%	5.76	-0.45%	5.80	-0.50%	5.83	-0.39%	5.86	-0.10%	-0.06%
郑州煤电/600121.SH
	2020-09-28	1.99	2.12	1.99	2.08	4.52%	0.53%	1.02%	31,047,900	64,225,000	183%	2.07	3.71%	2.04	2.10%	2.04	0.54%	2.06	-0.15%	-0.66%
桂冠电力/600236.SH
	2020-09-28	4.64	4.80	4.64	4.78	2.58%	1.01%	-1.12%	10,620,900	50,254,000	145%	4.73	1.39%	4.71	0.36%	4.71	-0.42%	4.83	-1.35%	-0.15%
远达环保/600292.SH
	2020-09-28	5.42	5.59	5.40	5.40	-0.74%	-1.59%	-2.84%	3,166,100	17,371,000	116%	5.49	0.48%	5.50	-0.16%	5.51	-0.52%	5.56	-0.25%	-0.55%
金山股份/600396.SH
	2020-09-28	2.58	2.60	2.57	2.59	0.78%	0.27%	-3.25%	4,720,500	12,192,000	47%	2.58	0.23%	2.59	-0.96%	2.63	-1.17%	2.68	-0.74%	-0.59%
涪陵电力/600452.SH
	2020-09-28	18.95	19.70	18.95	19.11	0.84%	-1.32%	3.41%	6,990,500	135,377,000	196%	19.37	3.02%	19.05	2.08%	18.94	1.64%	18.48	1.44%	0.10%
天富能源/600509.SH
	2020-09-28	3.91	4.07	3.87	3.90	1.04%	-1.52%	-0.89%	15,904,200	62,986,000	96%	3.96	1.51%	3.96	-0.43%	3.96	0.00%	3.94	0.36%	0.16%
京能电力/600578.SH
	2020-09-28	2.96	3.01	2.94	2.99	1.36%	0.61%	-1.42%	4,198,400	12,479,000	114%	2.97	0.41%	2.98	-0.53%	3.00	-0.73%	3.03	-0.43%	-0.33%
申能股份/600642.SH
	2020-09-28	5.78	5.78	5.73	5.75	0.17%	-0.09%	0.33%	8,150,100	46,905,000	105%	5.76	0.24%	5.75	-0.04%	5.75	0.12%	5.73	0.23%	0.11%
大连热电/600719.SH
	2020-09-28	4.23	4.23	4.03	4.06	-3.56%	-1.22%	-6.00%	2,160,400	8,880,000	84%	4.11	-2.95%	4.21	-2.05%	4.28	-1.38%	4.32	-0.46%	-0.28%
华电能源/600726.SH
	2020-09-28	2.21	2.22	2.15	2.17	-1.81%	-0.32%	-5.20%	8,501,600	18,509,000	56%	2.18	-2.29%	2.24	-2.27%	2.27	-1.00%	2.29	-0.61%	-0.70%
华银电力/600744.SH
	2020-09-28	2.40	2.42	2.38	2.39	-0.83%	-0.46%	-3.00%	2,179,900	5,234,000	48%	2.40	-0.33%	2.42	-0.66%	2.44	-0.82%	2.46	-0.49%	-0.54%
祥龙电业/600769.SH
	2020-09-28	6.15	6.15	5.96	6.00	-1.96%	-0.70%	-2.68%	2,643,600	15,972,000	80%	6.04	-0.79%	6.07	-0.23%	6.06	-0.26%	6.17	-0.26%	0.05%
通宝能源/600780.SH
	2020-09-28	3.29	3.30	3.25	3.27	-0.61%	-0.12%	-2.68%	1,357,200	4,443,000	77%	3.27	-0.31%	3.29	-0.78%	3.33	-0.69%	3.36	-0.36%	-0.27%
国电电力/600795.SH
	2020-09-28	2.06	2.07	2.03	2.05	-0.49%	0.10%	-3.85%	27,145,900	55,582,000	52%	2.05	-0.63%	2.06	-0.82%	2.09	-1.09%	2.13	-0.33%	0.10%
内蒙华电/600863.SH
	2020-09-28	2.57	2.59	2.55	2.58	0.39%	0.27%	-2.35%	10,647,400	27,392,000	60%	2.57	-0.04%	2.58	-0.43%	2.60	-0.88%	2.64	-0.15%	-0.05%
哈投股份/600864.SH
	2020-09-28	6.66	6.75	6.66	6.69	-0.15%	-0.16%	-0.19%	8,465,100	56,723,000	49%	6.70	0.36%	6.69	-0.27%	6.77	-0.37%	6.70	0.33%	-0.33%
国投电力/600886.SH
	2020-09-28	9.02	9.08	8.93	9.04	0.89%	0.31%	-2.40%	7,957,400	71,709,000	60%	9.01	0.18%	9.02	-0.57%	9.10	-0.61%	9.26	-0.32%	0.05%
广安爱众/600979.SH
	2020-09-28	3.26	3.33	3.20	3.21	-1.53%	-1.11%	-5.81%	4,425,100	14,366,000	111%	3.25	-1.13%	3.30	-1.40%	3.35	-1.41%	3.41	-1.02%	-0.76%
宁波热电/600982.SH
	2020-09-28	2.84	2.86	2.81	2.82	-1.05%	-0.46%	-3.29%	2,575,700	7,296,000	77%	2.83	-0.56%	2.86	-0.83%	2.88	-0.76%	2.92	-0.61%	-0.40%
节能风电/601016.SH
	2020-09-28	2.69	2.71	2.66	2.68	-0.74%	0.00%	-5.90%	22,134,300	59,309,000	45%	2.68	-0.48%	2.73	-1.41%	2.77	-1.46%	2.85	-1.69%	-0.35%
大唐发电/601991.SH
	2020-09-28	2.29	2.31	2.28	2.30	0.44%	0.22%	-2.67%	4,277,500	9,816,000	52%	2.30	-0.09%	2.31	-0.65%	2.33	-0.72%	2.36	-0.21%	-0.34%