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
	2020-01-21	6.11	6.11	6.01	6.03	-1.31%	-0.23%	-1.95%	8,195,900	49,539,000	90%	6.04	-0.64%	6.09	-0.33%	6.11	-0.44%	6.15	-0.47%	-0.09%
深南电A/000037.SZ
	2020-01-21	12.13	12.13	11.71	11.77	-0.34%	-0.33%	-1.08%	1,466,200	17,315,000	75%	11.81	0.64%	11.74	0.01%	11.79	-0.52%	11.90	-0.40%	-0.50%
双林生物/000403.SZ
	2020-01-21	32.29	34.38	32.10	34.20	5.59%	2.21%	3.70%	4,753,700	159,065,000	184%	33.46	3.00%	33.06	0.35%	33.26	0.24%	32.98	0.64%	0.50%
兴业矿业/000426.SZ
	2020-01-21	5.65	5.88	5.58	5.65	1.44%	-1.67%	2.69%	27,964,200	160,683,000	170%	5.75	3.46%	5.65	1.67%	5.63	1.24%	5.50	1.23%	0.99%
穗恒运Ａ/000531.SZ
	2020-01-21	6.96	6.96	6.82	6.87	-1.29%	0.17%	-1.43%	2,737,200	18,773,000	67%	6.86	-0.64%	6.91	-0.58%	6.95	-0.72%	6.97	-0.07%	0.17%
万泽股份/000534.SZ
	2020-01-21	10.06	10.14	9.89	9.89	-1.69%	-0.75%	-3.00%	1,136,000	11,320,000	32%	9.97	0.09%	10.00	-0.47%	10.10	-1.15%	10.20	0.46%	0.75%
粤电力Ａ/000539.SZ
	2020-01-21	4.03	4.03	3.99	4.00	-0.74%	-0.17%	-1.86%	2,733,900	10,954,000	64%	4.01	-0.45%	4.02	-0.35%	4.04	-0.49%	4.08	-0.27%	-0.06%
皖能电力/000543.SZ
	2020-01-21	4.64	4.65	4.59	4.60	-1.08%	-0.39%	-1.63%	13,515,300	62,412,000	75%	4.62	-0.43%	4.64	-1.02%	4.70	-0.26%	4.68	-0.17%	0.05%
建投能源/000600.SZ
	2020-01-21	4.92	4.92	4.82	4.82	-2.03%	-0.64%	-2.90%	10,294,400	49,942,000	86%	4.85	-1.08%	4.90	-1.61%	4.97	-0.72%	4.96	-0.30%	0.09%
韶能股份/000601.SZ
	2020-01-21	6.28	6.40	6.17	6.35	0.32%	0.78%	4.37%	12,808,200	80,708,000	82%	6.30	-1.65%	6.36	0.41%	6.26	1.41%	6.08	0.81%	0.79%
宝新能源/000690.SZ
	2020-01-21	6.15	6.18	6.05	6.07	-1.62%	-0.43%	-3.21%	8,295,200	50,565,000	60%	6.10	-1.07%	6.14	-0.47%	6.16	-0.24%	6.27	-0.49%	0.46%
惠天热电/000692.SZ
	2020-01-21	2.95	2.97	2.92	2.94	-0.34%	-0.03%	-3.64%	1,652,500	4,860,000	31%	2.94	0.03%	2.96	-0.71%	2.99	-1.06%	3.05	-0.03%	0.27%
新能泰山/000720.SZ
	2020-01-21	5.93	5.93	5.80	5.88	-0.34%	0.19%	1.31%	6,039,700	35,449,000	77%	5.87	0.89%	5.83	0.10%	5.84	-0.03%	5.80	0.16%	0.31%
漳泽电力/000767.SZ
	2020-01-21	2.47	2.47	2.42	2.43	-2.02%	-0.41%	-2.06%	4,041,700	9,862,000	83%	2.44	-0.49%	2.45	-0.33%	2.46	-0.69%	2.48	-0.16%	0.13%
吉电股份/000875.SZ
	2020-01-21	3.75	3.97	3.70	3.88	5.43%	0.60%	2.00%	79,985,200	308,542,000	99%	3.86	5.04%	3.77	0.37%	3.82	-2.20%	3.80	0.85%	1.51%
赣能股份/000899.SZ
	2020-01-21	4.78	4.82	4.72	4.80	-0.21%	0.73%	-1.11%	1,760,400	8,389,000	110%	4.77	-0.11%	4.78	-0.40%	4.80	-0.58%	4.85	-0.43%	-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
	2020-01-21	5.40	5.40	5.33	5.33	-1.30%	-0.58%	-3.00%	7,064,500	37,874,000	62%	5.36	0.58%	5.35	-0.26%	5.38	-0.57%	5.50	-0.76%	-0.22%
长源电力/000966.SZ
	2020-01-21	4.73	4.74	4.68	4.68	-1.47%	-0.49%	-3.07%	8,720,300	41,012,000	44%	4.70	0.00%	4.71	-0.36%	4.74	-0.67%	4.83	0.04%	0.28%
豫能控股/001896.SZ
	2020-01-21	3.62	3.64	3.57	3.58	-1.92%	-0.36%	-2.00%	6,766,000	24,313,000	68%	3.59	-0.77%	3.61	-0.47%	3.64	-0.79%	3.65	-0.27%	0.19%
华能国际/600011.SH
	2020-01-21	5.52	5.53	5.42	5.45	-1.45%	-0.07%	-2.29%	28,838,900	157,284,000	120%	5.45	-1.18%	5.49	-0.85%	5.53	-0.95%	5.58	-0.52%	-0.08%
上海电力/600021.SH
	2020-01-21	7.95	7.95	7.73	7.75	-2.52%	-0.50%	-2.66%	4,868,900	37,923,000	130%	7.79	-1.53%	7.84	-0.71%	7.88	-0.87%	7.96	-0.50%	-0.07%
浙能电力/600023.SH
	2020-01-21	3.89	3.89	3.83	3.84	-1.29%	-0.36%	-2.19%	13,075,700	50,395,000	89%	3.85	-0.75%	3.88	-0.56%	3.90	-0.61%	3.93	-0.33%	-0.06%
华电国际/600027.SH
	2020-01-21	3.62	3.63	3.58	3.60	-0.83%	0.03%	-0.80%	25,071,500	90,220,000	89%	3.60	-0.39%	3.60	-0.08%	3.61	-0.39%	3.63	-0.30%	-0.09%
广州发展/600098.SH
	2020-01-21	6.46	6.46	6.37	6.38	-1.09%	-0.31%	-1.97%	2,235,400	14,306,000	71%	6.40	-0.76%	6.44	-0.42%	6.46	-0.42%	6.51	-0.22%	-0.05%
郑州煤电/600121.SH
	2020-01-21	2.37	2.37	2.33	2.35	-0.84%	0.09%	-3.17%	4,981,000	11,696,000	67%	2.35	-0.64%	2.36	-0.59%	2.38	-1.04%	2.43	-2.06%	0.03%
桂冠电力/600236.SH
	2020-01-21	4.71	4.74	4.63	4.65	-1.90%	-0.26%	-3.19%	4,770,700	22,242,000	120%	4.66	-1.65%	4.71	-1.22%	4.76	-0.81%	4.80	-0.48%	-0.14%
远达环保/600292.SH
	2020-01-21	5.75	5.78	5.70	5.70	-0.87%	-0.64%	-1.28%	3,259,100	18,699,000	78%	5.74	0.37%	5.72	0.02%	5.75	-0.85%	5.77	-0.07%	0.18%
*ST金山/600396.SH
	2020-01-21	1.97	1.97	1.93	1.95	-1.52%	0.05%	-4.22%	4,954,700	9,657,000	55%	1.95	-1.52%	1.97	-0.51%	1.98	-0.75%	2.04	-0.15%	0.61%
涪陵电力/600452.SH
	2020-01-21	17.74	17.75	17.18	17.19	-3.43%	-1.05%	-6.57%	4,655,800	80,882,000	100%	17.37	-2.11%	18.00	-2.71%	18.29	-1.19%	18.40	-0.68%	0.02%
天富能源/600509.SH
	2020-01-21	3.54	3.55	3.48	3.48	-1.97%	-0.71%	-6.38%	5,882,900	20,619,000	88%	3.51	-0.06%	3.55	-1.72%	3.61	-1.61%	3.72	-0.96%	0.00%
京能电力/600578.SH
	2020-01-21	3.06	3.06	3.00	3.01	-1.63%	-0.56%	-2.08%	6,045,600	18,301,000	106%	3.03	-0.88%	3.05	-0.52%	3.06	-0.46%	3.07	-0.29%	-0.10%
申能股份/600642.SH
	2020-01-21	5.73	5.74	5.62	5.68	-0.87%	0.14%	-1.13%	8,619,400	48,890,000	126%	5.67	-0.67%	5.70	-0.33%	5.71	-0.52%	5.75	-0.33%	-0.10%
大连热电/600719.SH
	2020-01-21	4.48	4.48	4.40	4.42	-2.00%	0.00%	0.00%	2,488,900	11,054,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST华源/600726.SH
	2020-01-21	1.81	1.83	1.80	1.82	0.00%	0.00%	0.00%	3,926,100	7,121,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华银电力/600744.SH
	2020-01-21	2.53	2.53	2.46	2.47	-2.37%	0.00%	0.00%	4,665,700	11,627,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
祥龙电业/600769.SH
	2020-01-21	5.84	5.84	5.69	5.71	-2.73%	0.00%	0.00%	2,458,500	14,146,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
通宝能源/600780.SH
	2020-01-21	3.52	3.52	3.48	3.49	-0.85%	0.00%	0.00%	1,477,600	5,164,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
国电电力/600795.SH
	2020-01-21	2.29	2.30	2.26	2.27	-0.87%	0.00%	0.00%	34,750,300	78,948,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
内蒙华电/600863.SH
	2020-01-21	2.62	2.63	2.59	2.61	-0.76%	0.00%	0.00%	12,830,900	33,435,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
哈投股份/600864.SH
	2020-01-21	7.45	7.51	7.36	7.37	-1.73%	0.00%	0.00%	27,882,500	206,647,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
国投电力/600886.SH
	2020-01-21	8.71	8.73	8.45	8.46	-3.09%	0.00%	0.00%	21,042,200	179,655,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
广安爱众/600979.SH
	2020-01-21	4.18	4.18	4.13	4.14	-0.96%	0.00%	0.00%	2,283,600	9,477,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
宁波热电/600982.SH
	2020-01-21	3.01	3.02	2.98	2.99	-0.99%	0.00%	0.00%	1,876,900	5,621,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
节能风电/601016.SH
	2020-01-21	2.45	2.45	2.39	2.40	-2.04%	0.00%	0.00%	17,711,300	42,745,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
大唐发电/601991.SH
	2020-01-21	2.38	2.42	2.38	2.39	0.00%	0.00%	0.00%	10,550,100	25,299,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%