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
	2019-11-14	6.11	6.11	6.00	6.04	-0.98%	-0.10%	-1.47%	6,540,400	39,540,000	84%	6.05	-0.54%	6.05	0.20%	6.06	-0.30%	6.13	-0.10%	-0.06%
深南电A/000037.SZ
	2019-11-14	12.62	12.88	12.62	12.64	-1.25%	-0.52%	-3.89%	856,100	10,878,000	93%	12.71	-0.91%	12.78	-0.85%	12.91	-1.07%	13.15	-0.39%	-0.20%
振兴生化/000403.SZ
	2019-11-14	32.42	33.08	32.13	32.38	1.09%	-0.30%	-4.42%	1,849,300	60,060,000	94%	32.48	0.96%	32.20	-0.34%	32.80	-1.49%	33.88	-0.63%	-0.50%
兴业矿业/000426.SZ
	2019-11-14	4.23	4.26	4.21	4.22	-0.71%	-0.14%	-6.06%	6,332,400	26,761,000	38%	4.23	-0.57%	4.23	-0.40%	4.29	-0.63%	4.49	-0.66%	-1.27%
穗恒运Ａ/000531.SZ
	2019-11-14	6.55	6.58	6.45	6.50	0.31%	-0.03%	-3.70%	1,622,500	10,549,000	61%	6.50	0.26%	6.50	-0.73%	6.60	-1.29%	6.75	-0.84%	-0.24%
万泽股份/000534.SZ
	2019-11-14	8.63	8.82	8.59	8.68	0.58%	-0.20%	-2.46%	1,371,700	11,930,000	53%	8.70	0.63%	8.64	1.01%	8.61	-0.77%	8.90	-0.75%	-1.29%
粤电力Ａ/000539.SZ
	2019-11-14	3.96	4.00	3.96	3.99	0.76%	0.35%	0.08%	1,337,700	5,319,000	43%	3.98	0.33%	3.96	-0.13%	3.98	-0.20%	3.99	0.10%	-0.18%
皖能电力/000543.SZ
	2019-11-14	4.49	4.49	4.45	4.46	-0.89%	-0.18%	-2.45%	5,868,300	26,218,000	59%	4.47	-0.11%	4.47	-0.20%	4.49	-0.38%	4.57	-0.20%	-0.04%
建投能源/000600.SZ
	2019-11-14	4.54	4.56	4.52	4.53	0.00%	-0.13%	-5.17%	4,998,800	22,676,000	55%	4.54	-0.29%	4.55	-0.98%	4.64	-0.79%	4.78	-0.50%	-0.65%
韶能股份/000601.SZ
	2019-11-14	5.85	5.93	5.80	5.92	1.02%	1.01%	-0.87%	6,636,300	38,893,000	69%	5.86	0.07%	5.85	-0.09%	5.89	-0.37%	5.97	-2.31%	-0.61%
宝新能源/000690.SZ
	2019-11-14	5.65	5.69	5.63	5.67	0.35%	0.12%	-1.89%	2,643,100	14,967,000	54%	5.66	0.18%	5.67	-0.23%	5.71	-0.44%	5.78	0.04%	0.09%
惠天热电/000692.SZ
	2019-11-14	2.78	2.85	2.78	2.84	1.79%	0.39%	-0.66%	1,849,300	5,232,000	71%	2.83	1.36%	2.81	0.39%	2.82	-0.35%	2.86	-0.31%	-0.27%
新能泰山/000720.SZ
	2019-11-14	5.87	5.95	5.45	5.61	-4.27%	-1.35%	-2.62%	26,362,100	149,918,000	106%	5.69	-3.38%	5.80	-1.85%	5.85	-1.32%	5.76	0.38%	1.44%
漳泽电力/000767.SZ
	2019-11-14	2.38	2.39	2.37	2.38	0.00%	-0.04%	-2.22%	1,500,700	3,573,000	59%	2.38	-0.13%	2.38	-0.34%	2.40	-0.42%	2.43	-0.29%	-0.33%
吉电股份/000875.SZ
	2019-11-14	3.20	3.21	3.16	3.17	-0.31%	-0.38%	-3.32%	8,157,000	25,952,000	44%	3.18	-0.22%	3.18	0.06%	3.19	-0.47%	3.28	-0.88%	-0.23%
赣能股份/000899.SZ
	2019-11-14	4.63	4.67	4.63	4.66	0.22%	0.15%	-1.00%	751,100	3,495,000	65%	4.65	0.41%	4.65	-0.47%	4.68	-0.24%	4.71	-0.28%	-0.20%
*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
	2019-11-14	6.30	6.33	6.02	6.08	-8.02%	-1.27%	-3.11%	43,329,100	266,829,000	206%	6.16	-6.00%	6.36	-1.26%	6.34	-0.69%	6.28	-0.22%	0.00%
长源电力/000966.SZ
	2019-11-14	4.78	4.84	4.74	4.78	-0.42%	-0.38%	-2.23%	5,222,700	25,061,000	67%	4.80	0.52%	4.79	-0.38%	4.83	-0.52%	4.89	0.02%	-0.01%
豫能控股/001896.SZ
	2019-11-14	3.28	3.30	3.25	3.28	0.92%	0.21%	-3.10%	4,101,400	13,425,000	62%	3.27	0.03%	3.27	-0.58%	3.32	-0.57%	3.39	-0.70%	-0.42%
华能国际/600011.SH
	2019-11-14	5.59	5.61	5.53	5.53	-1.60%	-0.52%	-2.97%	15,876,200	88,254,000	89%	5.56	-0.87%	5.63	-0.60%	5.67	-0.70%	5.70	-0.25%	-0.24%
上海电力/600021.SH
	2019-11-14	7.42	7.42	7.15	7.27	-2.02%	0.48%	-1.26%	10,058,300	72,776,000	140%	7.24	-3.38%	7.35	-0.42%	7.35	-0.45%	7.36	-0.51%	-0.68%
浙能电力/600023.SH
	2019-11-14	3.75	3.77	3.74	3.75	0.00%	-0.03%	-2.62%	9,763,700	36,625,000	76%	3.75	-0.24%	3.77	-1.03%	3.81	-0.60%	3.85	-0.26%	-0.14%
华电国际/600027.SH
	2019-11-14	3.64	3.64	3.54	3.55	-2.20%	-0.78%	-2.50%	22,680,000	81,155,000	90%	3.58	-1.49%	3.61	-1.07%	3.66	-0.89%	3.64	0.19%	0.06%
广州发展/600098.SH
	2019-11-14	6.47	6.48	6.44	6.45	0.16%	-0.14%	-0.74%	1,672,800	10,805,000	72%	6.46	0.80%	6.41	0.46%	6.42	-0.20%	6.50	-0.17%	-0.01%
郑州煤电/600121.SH
	2019-11-14	2.17	2.18	2.16	2.17	0.00%	-0.18%	-2.34%	1,836,500	3,993,000	62%	2.17	0.37%	2.17	-0.41%	2.19	-0.50%	2.22	-0.45%	-0.54%
桂冠电力/600236.SH
	2019-11-14	4.65	4.70	4.62	4.68	0.86%	0.15%	1.96%	5,741,800	26,831,000	153%	4.67	1.13%	4.64	0.76%	4.63	0.50%	4.59	0.53%	0.23%
远达环保/600292.SH
	2019-11-14	5.45	5.53	5.45	5.47	-0.36%	-0.40%	-2.88%	1,476,200	8,108,000	52%	5.49	0.55%	5.47	-0.06%	5.51	-0.58%	5.63	-0.11%	0.00%
*ST金山/600396.SH
	2019-11-14	1.72	1.73	1.71	1.73	0.58%	0.64%	0.41%	1,559,800	2,681,000	42%	1.72	-0.23%	1.72	0.29%	1.71	0.29%	1.72	-0.29%	-0.28%
涪陵电力/600452.SH
	2019-11-14	18.53	18.80	18.33	18.69	0.75%	0.47%	-2.62%	2,350,600	43,728,000	79%	18.60	-0.07%	18.61	-0.60%	18.83	-0.56%	19.19	-0.73%	-0.52%
天富能源/600509.SH
	2019-11-14	3.50	3.53	3.49	3.53	1.15%	0.31%	-2.86%	1,862,500	6,554,000	58%	3.52	0.40%	3.52	-0.85%	3.57	-0.70%	3.63	-0.38%	-0.58%
京能电力/600578.SH
	2019-11-14	2.99	3.02	2.97	3.00	0.33%	0.27%	-0.40%	5,097,600	15,250,000	134%	2.99	0.30%	2.99	-0.20%	3.00	-0.13%	3.01	-0.20%	0.04%
申能股份/600642.SH
	2019-11-14	5.70	5.79	5.69	5.75	0.88%	-0.14%	-0.88%	6,520,500	37,543,000	102%	5.76	1.14%	5.73	0.21%	5.75	-0.17%	5.80	-0.14%	-0.19%
大连热电/600719.SH
	2019-11-14	4.64	4.75	4.48	4.56	-3.59%	-0.44%	-3.04%	3,058,100	14,006,000	136%	4.58	2.48%	4.52	-0.59%	4.61	-0.63%	4.70	-0.84%	-0.55%
*ST华源/600726.SH
	2019-11-14	1.67	1.68	1.66	1.67	0.60%	0.18%	0.42%	2,917,700	4,863,000	105%	1.67	-0.06%	1.66	-0.66%	1.67	0.12%	1.66	-0.12%	-0.14%
华银电力/600744.SH
	2019-11-14	2.45	2.48	2.38	2.44	-0.81%	0.70%	-3.14%	4,523,000	10,959,000	136%	2.42	-1.82%	2.44	-1.17%	2.47	-1.32%	2.52	-0.87%	-0.37%
祥龙电业/600769.SH
	2019-11-14	5.61	5.62	5.52	5.54	-1.25%	-0.54%	-4.35%	1,539,400	8,574,000	61%	5.57	0.18%	5.57	-0.55%	5.65	-1.12%	5.79	-0.14%	-0.42%
通宝能源/600780.SH
	2019-11-14	3.28	3.31	3.28	3.28	-0.30%	-0.49%	-2.03%	1,051,500	3,466,000	63%	3.30	0.03%	3.30	-0.27%	3.32	-0.45%	3.35	-0.18%	-0.12%
国电电力/600795.SH
	2019-11-14	2.23	2.24	2.22	2.23	-0.45%	0.04%	-3.30%	42,604,300	94,970,000	102%	2.23	-0.85%	2.25	-1.05%	2.28	-0.79%	2.31	-0.43%	-0.18%
内蒙华电/600863.SH
	2019-11-14	2.57	2.63	2.55	2.60	1.17%	0.04%	-2.48%	13,942,500	36,240,000	84%	2.60	1.33%	2.59	-1.03%	2.62	-0.87%	2.67	-0.45%	-0.66%
哈投股份/600864.SH
	2019-11-14	6.46	6.53	6.42	6.48	0.00%	0.00%	-3.79%	14,151,000	91,705,000	66%	6.48	0.43%	6.45	-0.05%	6.52	-0.72%	6.74	-0.43%	-0.28%
国投电力/600886.SH
	2019-11-14	8.54	8.64	8.37	8.48	-1.05%	-0.29%	-1.44%	16,756,700	142,516,000	84%	8.51	-0.57%	8.55	-0.77%	8.62	-0.34%	8.60	0.26%	0.03%
广安爱众/600979.SH
	2019-11-14	4.02	4.04	4.00	4.03	0.50%	0.40%	-0.84%	1,025,000	4,114,000	68%	4.01	0.05%	4.01	-0.45%	4.04	-0.30%	4.06	-0.07%	-0.17%
宁波热电/600982.SH
	2019-11-14	2.91	2.93	2.90	2.91	0.00%	-0.14%	-2.22%	1,051,200	3,063,000	53%	2.91	-0.17%	2.91	-0.41%	2.94	-0.61%	2.98	-0.24%	-0.21%
节能风电/601016.SH
	2019-11-14	2.29	2.31	2.28	2.29	-0.43%	-0.09%	-2.39%	9,583,100	21,960,000	74%	2.29	0.31%	2.29	-0.18%	2.30	-0.30%	2.35	-0.64%	-0.64%
大唐发电/601991.SH
	2019-11-14	2.39	2.40	2.37	2.39	0.00%	0.17%	-3.12%	6,428,600	15,339,000	86%	2.39	-0.50%	2.40	-0.95%	2.43	-0.74%	2.47	-0.52%	-0.52%