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
000055, 000639, 000778, 000890, 002026, 002047, 002075, 002082, 002084, 002132, 002149, 002150, 002203, 002301, 002342, 002345, 002348, 002352, 002445, 002487, 002489, 002502, 002571, 002572, 002574, 002575, 002605, 002615, 002631, 002647, 002678, 002721, 002731, 300061, 300089, 300228, 300329, 600114, 600165, 600558, 600768, 600782, 600992, 601028, 601996, 603008	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
方大集团/000055.SZ
	2019-07-18	4.99	4.99	4.89	4.91	-1.60%	-0.43%	-2.05%	3,925,000	19,354,000	78%	4.93	-1.97%	4.99	0.16%	4.97	-0.16%	5.01	-0.58%	-0.44%
西王食品/000639.SZ
	2019-07-18	5.85	5.86	5.60	5.62	-4.26%	-1.21%	-8.54%	8,856,900	50,387,000	90%	5.69	-2.54%	5.88	-2.00%	5.95	-1.67%	6.15	-1.54%	-0.28%
新兴铸管/000778.SZ
	2019-07-18	4.37	4.37	4.32	4.32	-1.14%	-0.41%	-1.39%	12,293,400	53,330,000	100%	4.34	-0.98%	4.36	-0.05%	4.35	-0.05%	4.38	-0.57%	-0.25%
法尔胜/000890.SZ
	2019-07-18	4.82	4.95	4.68	4.70	-3.29%	-1.49%	-6.60%	10,710,200	51,098,000	135%	4.77	-2.33%	4.84	-0.74%	4.88	-1.16%	5.03	-1.78%	-1.43%
山东威达/002026.SZ
	2019-07-18	5.77	5.77	5.63	5.64	-2.25%	-0.74%	-1.42%	1,989,700	11,305,000	102%	5.68	-1.56%	5.73	-0.05%	5.71	0.18%	5.72	-0.49%	-0.34%
宝鹰股份/002047.SZ
	2019-07-18	5.58	5.59	5.53	5.58	-0.09%	0.50%	-0.68%	8,921,300	49,532,000	102%	5.55	-0.50%	5.58	-0.14%	5.58	-0.16%	5.62	-0.81%	-0.06%
沙钢股份/002075.SZ
	2019-07-18	7.89	7.89	7.71	7.73	-2.15%	-0.62%	-1.85%	8,290,200	64,482,000	85%	7.78	-1.78%	7.90	-0.22%	7.88	-0.18%	7.88	-0.39%	-0.30%
万邦德/002082.SZ
	2019-07-18	9.79	9.85	9.60	9.60	-2.93%	-1.06%	-1.97%	1,523,800	14,786,000	87%	9.70	-1.94%	9.84	-0.67%	9.83	-0.56%	9.79	0.03%	0.05%
海鸥住工/002084.SZ
	2019-07-18	4.96	5.46	4.91	5.04	1.61%	-1.95%	4.13%	6,540,400	33,620,000	241%	5.14	3.73%	5.06	3.06%	5.00	2.80%	4.84	1.96%	0.00%
恒星科技/002132.SZ
	2019-07-18	2.95	2.96	2.92	2.92	-2.01%	-0.65%	-1.72%	9,521,800	27,989,000	46%	2.94	-2.59%	2.99	-0.40%	3.00	-0.17%	2.97	0.03%	0.17%
西部材料/002149.SZ
	2019-07-18	8.92	9.17	8.90	9.08	0.67%	0.19%	-6.24%	11,328,400	102,673,000	48%	9.06	0.48%	9.00	1.08%	8.89	-0.59%	9.68	-0.48%	-0.11%
通润装备/002150.SZ
	2019-07-18	5.84	5.87	5.66	5.66	-3.90%	-1.22%	-3.08%	5,318,700	30,478,000	58%	5.73	-2.30%	5.84	-1.18%	5.86	-0.07%	5.84	0.00%	0.32%
海亮股份/002203.SZ
	2019-07-18	9.92	9.98	9.50	9.87	-1.30%	1.85%	-3.09%	12,805,600	124,096,000	189%	9.69	-3.21%	9.87	-2.02%	9.98	-1.59%	10.19	-1.53%	-0.74%
齐心集团/002301.SZ
	2019-07-18	11.90	12.20	11.73	12.16	3.05%	1.24%	3.29%	6,583,600	79,077,000	179%	12.01	2.07%	11.91	0.31%	11.91	0.66%	11.77	0.50%	0.13%
巨力索具/002342.SZ
	2019-07-18	3.48	3.48	3.39	3.39	-2.59%	-0.91%	-2.47%	5,717,500	19,558,000	99%	3.42	-1.87%	3.46	-0.06%	3.45	-0.09%	3.48	-0.97%	-0.44%
潮宏基/002345.SZ
	2019-07-18	4.28	4.34	4.20	4.20	-1.18%	-1.50%	-1.85%	11,039,300	47,067,000	100%	4.26	0.50%	4.26	1.12%	4.23	-0.28%	4.28	-1.06%	-1.03%
高乐股份/002348.SZ
	2019-07-18	3.47	3.53	3.39	3.42	-2.56%	-0.93%	-0.81%	6,050,800	20,890,000	102%	3.45	-1.37%	3.48	0.43%	3.46	0.17%	3.45	-0.17%	-0.32%
顺丰控股/002352.SZ
	2019-07-18	33.50	33.50	33.00	33.30	-1.07%	0.17%	-1.36%	2,900,200	96,409,000	58%	33.24	-0.84%	33.68	-0.44%	33.76	-0.10%	33.76	-0.26%	0.11%
ST中南/002445.SZ
	2019-07-18	1.60	1.60	1.56	1.56	-2.50%	-0.95%	-5.40%	5,053,100	7,961,000	93%	1.58	-1.75%	1.60	-0.37%	1.60	-1.29%	1.65	-1.08%	-0.73%
大金重工/002487.SZ
	2019-07-18	4.16	4.18	4.09	4.13	-1.67%	0.00%	-0.72%	1,851,800	7,648,000	86%	4.13	-1.57%	4.17	-0.26%	4.16	0.05%	4.16	-0.43%	-0.27%
浙江永强/002489.SZ
	2019-07-18	3.45	3.47	3.37	3.38	-2.87%	-0.91%	-1.66%	12,110,900	41,305,000	94%	3.41	-2.49%	3.49	-0.88%	3.49	0.09%	3.44	-0.06%	0.04%
鼎龙文化/002502.SZ
	2019-07-18	3.39	3.69	3.38	3.44	2.38%	-1.49%	1.06%	11,635,700	40,629,000	243%	3.49	3.74%	3.45	2.92%	3.41	2.16%	3.40	0.41%	-0.46%
德力股份/002571.SZ
	2019-07-18	5.67	5.67	5.52	5.55	0.73%	-0.47%	1.48%	4,424,000	24,668,000	164%	5.58	1.07%	5.55	0.54%	5.53	0.67%	5.47	0.04%	-0.37%
索菲亚/002572.SZ
	2019-07-18	18.06	18.17	17.84	18.00	-0.99%	0.02%	-3.07%	3,420,900	61,563,000	58%	18.00	-1.31%	18.16	-0.25%	18.21	-0.88%	18.57	-0.70%	-0.13%
明牌珠宝/002574.SZ
	2019-07-18	5.61	5.68	5.52	5.52	-0.18%	-1.64%	-3.55%	6,188,900	34,731,000	76%	5.61	1.26%	5.58	0.89%	5.55	-0.18%	5.72	-1.62%	-0.56%
群兴玩具/002575.SZ
	2019-07-18	7.02	7.16	7.02	7.05	-0.42%	-0.79%	0.54%	3,848,300	27,347,000	75%	7.11	0.25%	7.10	0.52%	7.01	1.14%	7.01	-0.85%	-0.31%
姚记扑克/002605.SZ
	2019-07-18	10.52	10.52	10.23	10.26	-1.63%	-0.90%	-6.00%	2,711,400	28,070,000	39%	10.35	-1.02%	10.49	-1.09%	10.60	-1.29%	10.92	-0.21%	0.22%
哈尔斯/002615.SZ
	2019-07-18	5.52	5.68	5.44	5.62	1.08%	1.02%	1.63%	7,152,800	39,789,000	126%	5.56	-0.27%	5.60	-0.71%	5.61	0.20%	5.53	0.22%	-0.19%
德尔未来/002631.SZ
	2019-07-18	7.88	7.88	7.73	7.77	-2.51%	-0.08%	-2.36%	3,952,700	30,737,000	110%	7.78	-2.76%	7.90	-0.92%	7.92	-0.72%	7.96	-0.76%	-0.79%
仁东控股/002647.SZ
	2019-07-18	15.92	15.98	15.71	15.73	-1.19%	-0.61%	1.69%	1,375,400	21,768,000	59%	15.83	-0.33%	15.87	0.01%	15.86	0.55%	15.47	0.57%	0.93%
珠江钢琴/002678.SZ
	2019-07-18	7.23	7.23	7.09	7.14	-1.24%	0.07%	-2.72%	372,100	2,655,000	51%	7.14	-0.93%	7.19	-0.69%	7.25	-1.09%	7.34	-0.50%	-0.40%
金一文化/002721.SZ
	2019-07-18	5.82	5.86	5.63	5.65	-1.40%	-1.74%	-2.43%	6,443,000	37,050,000	100%	5.75	0.42%	5.74	0.69%	5.70	-0.09%	5.79	-1.71%	-0.91%
萃华珠宝/002731.SZ
	2019-07-18	10.96	11.18	10.55	10.63	0.66%	-2.00%	-6.87%	20,274,000	219,915,000	64%	10.85	2.05%	10.72	1.67%	10.76	-1.10%	11.41	-0.54%	0.48%
康旗股份/300061.SZ
	2019-07-18	6.26	6.27	5.93	5.97	-4.94%	-1.50%	-7.56%	3,868,900	23,448,000	118%	6.06	-3.81%	6.22	-2.22%	6.35	-1.69%	6.46	-1.27%	-0.81%
文化长城/300089.SZ
	2019-07-18	3.96	3.98	3.87	3.88	-2.76%	-0.67%	-5.87%	7,714,700	30,137,000	61%	3.91	-2.76%	3.99	0.15%	3.99	-1.04%	4.12	-0.94%	-1.02%
富瑞特装/300228.SZ
	2019-07-18	5.79	5.80	5.65	5.66	-2.58%	-0.95%	-2.55%	6,523,300	37,277,000	92%	5.71	-2.16%	5.79	-0.40%	5.77	-0.21%	5.81	-0.72%	-0.72%
海伦钢琴/300329.SZ
	2019-07-18	7.55	7.60	7.45	7.45	-1.97%	-0.49%	-0.85%	1,516,100	11,351,000	92%	7.49	-1.33%	7.54	0.05%	7.51	-0.03%	7.51	-0.27%	-0.37%
东睦股份/600114.SH
	2019-07-18	6.58	6.58	6.43	6.45	-1.83%	-0.42%	-0.06%	2,470,400	16,002,000	94%	6.48	-0.95%	6.50	0.29%	6.47	0.12%	6.45	-0.22%	-0.06%
新日恒力/600165.SH
	2019-07-18	4.05	4.06	3.97	3.99	-1.48%	-0.55%	1.17%	7,200,000	28,890,000	70%	4.01	-1.21%	4.04	-0.07%	4.03	0.22%	3.94	0.05%	-0.25%
大西洋/600558.SH
	2019-07-18	3.49	3.49	3.40	3.41	-1.45%	-0.38%	-1.64%	2,947,200	10,089,000	100%	3.42	-1.41%	3.45	0.12%	3.44	-0.17%	3.47	-0.52%	-0.41%
宁波富邦/600768.SH
	2019-07-18	11.14	11.14	10.78	10.79	-2.88%	-1.11%	-3.55%	1,515,400	16,534,000	97%	10.91	-2.57%	11.12	-1.22%	11.16	-0.51%	11.19	-0.66%	-0.08%
新钢股份/600782.SH
	2019-07-18	4.84	4.87	4.77	4.79	-1.64%	-0.40%	-0.99%	12,959,300	62,315,000	69%	4.81	-1.33%	4.86	0.29%	4.83	0.15%	4.84	-0.33%	-0.73%
贵绳股份/600992.SH
	2019-07-18	8.20	8.23	8.03	8.03	-2.43%	-0.62%	-3.33%	2,757,400	22,281,000	88%	8.08	-2.31%	8.18	-0.29%	8.17	-0.74%	8.31	-0.35%	-0.06%
玉龙股份/601028.SH
	2019-07-18	5.05	5.09	5.01	5.02	-0.59%	-0.38%	0.86%	2,352,000	11,851,000	71%	5.04	-1.06%	5.06	0.28%	5.02	0.46%	4.98	-0.36%	-0.20%
丰林集团/601996.SH
	2019-07-18	3.09	3.09	3.05	3.06	-1.29%	-0.29%	0.43%	2,874,600	8,822,000	61%	3.07	-0.78%	3.09	0.39%	3.07	0.33%	3.05	-0.07%	-0.22%
喜临门/603008.SH
	2019-07-18	10.31	10.39	10.22	10.24	-1.63%	-0.41%	-3.58%	1,408,000	14,477,000	52%	10.28	-0.84%	10.32	-0.35%	10.37	-0.50%	10.62	-1.79%	-0.45%