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
	2021-01-27	4.14	4.17	4.12	4.15	0.24%	0.14%	-1.71%	2,822,900	11,699,000	89%	4.14	0.05%	4.15	-0.65%	4.20	-0.55%	4.22	0.17%	-0.31%
西王食品/000639.SZ
	2021-01-27	5.75	5.78	5.60	5.76	-0.52%	1.28%	-3.34%	11,125,500	63,266,000	63%	5.69	-3.17%	5.92	-1.28%	5.98	-0.76%	5.96	0.12%	-1.22%
新兴铸管/000778.SZ
	2021-01-27	3.65	3.70	3.64	3.65	-0.27%	-0.44%	-3.21%	16,687,700	61,172,000	61%	3.67	0.36%	3.68	-0.86%	3.73	-0.72%	3.77	-0.40%	0.09%
*ST胜尔/000890.SZ
	2021-01-27	3.60	3.80	3.56	3.80	4.97%	1.04%	14.56%	7,630,200	28,700,000	86%	3.76	7.64%	3.54	3.17%	3.45	2.37%	3.32	1.16%	1.49%
山东威达/002026.SZ
	2021-01-27	9.10	9.10	8.80	8.90	-1.98%	-0.09%	-5.17%	8,380,800	74,654,000	89%	8.91	-1.79%	9.09	-2.42%	9.25	-0.73%	9.39	-1.00%	-1.30%
宝鹰股份/002047.SZ
	2021-01-27	3.08	3.16	3.04	3.13	1.62%	0.38%	-2.31%	10,158,900	31,675,000	90%	3.12	1.50%	3.10	-0.64%	3.15	-1.04%	3.20	0.03%	-0.78%
沙钢股份/002075.SZ
	2021-01-27	10.60	10.96	10.54	10.72	0.66%	0.12%	-3.30%	23,389,700	250,431,000	54%	10.71	-0.60%	10.70	-0.05%	10.76	-0.65%	11.09	-0.18%	0.38%
万邦德/002082.SZ
	2021-01-27	10.89	10.99	10.70	10.78	-1.01%	-0.67%	-3.28%	1,699,500	18,444,000	57%	10.85	-0.99%	10.98	-1.23%	11.18	-0.66%	11.15	0.95%	-0.93%
海鸥住工/002084.SZ
	2021-01-27	6.17	6.30	6.12	6.16	-0.96%	-0.56%	-5.27%	6,489,900	40,205,000	51%	6.20	-1.75%	6.32	-2.38%	6.49	-1.26%	6.50	0.37%	0.24%
恒星科技/002132.SZ
	2021-01-27	2.87	3.09	2.86	3.09	9.96%	2.39%	7.18%	32,163,100	97,072,000	109%	3.02	8.13%	2.89	2.12%	2.90	0.94%	2.88	0.73%	-0.86%
西部材料/002149.SZ
	2021-01-27	15.06	15.23	14.48	15.08	0.20%	1.44%	1.11%	23,628,600	351,268,000	60%	14.87	-0.89%	15.23	-2.52%	15.42	0.94%	14.91	-0.28%	-1.72%
通润装备/002150.SZ
	2021-01-27	5.68	5.74	5.65	5.68	-0.53%	-0.09%	-1.44%	740,400	4,209,000	74%	5.69	0.39%	5.68	-0.60%	5.75	-0.57%	5.76	0.40%	-0.47%
海亮股份/002203.SZ
	2021-01-27	8.18	8.28	8.10	8.19	0.24%	0.05%	2.52%	8,287,500	67,842,000	74%	8.19	-0.55%	8.23	-0.52%	8.24	0.44%	7.99	0.77%	0.81%
齐心集团/002301.SZ
	2021-01-27	11.56	12.60	11.56	12.06	4.06%	-0.04%	-3.62%	10,240,600	123,552,000	206%	12.07	3.00%	12.08	-1.68%	12.27	-1.23%	12.51	-1.15%	-0.63%
巨力索具/002342.SZ
	2021-01-27	4.32	4.45	4.20	4.37	1.16%	1.02%	-13.87%	68,289,400	295,437,000	47%	4.33	-1.59%	4.47	-2.85%	4.65	-1.82%	5.07	-3.81%	-0.88%
潮宏基/002345.SZ
	2021-01-27	3.82	3.87	3.74	3.77	-1.82%	-0.48%	-2.73%	4,268,600	16,170,000	67%	3.79	-0.03%	3.78	-0.87%	3.84	-1.01%	3.88	0.34%	0.06%
高乐股份/002348.SZ
	2021-01-27	1.81	1.84	1.79	1.81	0.00%	-0.17%	-9.86%	14,071,400	25,514,000	34%	1.81	-0.17%	1.82	-3.05%	1.99	-2.55%	2.01	0.00%	0.54%
顺丰控股/002352.SZ
	2021-01-27	99.96	100.88	96.00	99.89	-0.01%	1.30%	4.46%	17,772,800	1,752,604,000	78%	98.61	-1.49%	100.10	-0.29%	99.84	0.88%	95.63	0.72%	0.47%
*ST中南/002445.SZ
	2021-01-27	1.76	1.81	1.76	1.79	1.70%	0.00%	-1.16%	3,621,300	6,482,000	61%	1.79	1.42%	1.78	-0.45%	1.80	-0.39%	1.81	-0.60%	-0.87%
大金重工/002487.SZ
	2021-01-27	8.15	8.35	8.07	8.28	1.72%	0.94%	2.12%	8,482,000	69,581,000	78%	8.20	0.91%	8.26	-0.65%	8.27	-0.02%	8.11	0.12%	-0.97%
浙江永强/002489.SZ
	2021-01-27	3.58	3.64	3.56	3.61	0.56%	0.22%	-1.45%	5,830,800	21,002,000	53%	3.60	0.14%	3.60	-0.75%	3.63	-0.41%	3.66	0.47%	-0.24%
*ST鼎龙/002502.SZ
	2021-01-27	2.50	2.64	2.46	2.64	5.18%	1.54%	3.00%	10,484,200	27,254,000	206%	2.60	5.99%	2.53	1.77%	2.54	0.48%	2.56	0.31%	-0.23%
德力股份/002571.SZ
	2021-01-27	11.06	11.25	10.77	11.05	-0.18%	0.81%	0.38%	5,500,300	60,287,000	73%	10.96	-1.23%	11.14	-1.29%	11.21	-0.51%	11.01	0.53%	0.46%
索菲亚/002572.SZ
	2021-01-27	29.73	30.53	29.15	30.53	10.02%	0.70%	12.55%	12,305,000	373,079,000	129%	30.32	9.29%	28.70	4.98%	28.14	2.89%	27.13	1.78%	0.37%
明牌珠宝/002574.SZ
	2021-01-27	4.23	4.25	4.21	4.23	0.00%	0.00%	-3.07%	1,564,000	6,615,000	68%	4.23	-0.59%	4.26	-0.95%	4.31	-0.94%	4.36	-0.09%	-0.34%
*ST群兴/002575.SZ
	2021-01-27	3.82	3.82	3.68	3.76	-1.57%	-0.05%	-1.23%	1,656,400	6,231,000	50%	3.76	-1.52%	3.80	-0.76%	3.81	-0.18%	3.81	1.25%	1.17%
姚记科技/002605.SZ
	2021-01-27	27.44	30.40	27.39	29.65	6.35%	1.51%	10.54%	18,495,900	540,240,000	255%	29.21	5.81%	28.01	4.65%	27.38	3.66%	26.82	3.47%	0.78%
哈尔斯/002615.SZ
	2021-01-27	3.99	4.08	3.97	4.03	1.51%	0.22%	0.27%	2,020,800	8,125,000	81%	4.02	1.95%	3.99	-0.52%	4.03	-0.45%	4.02	0.60%	-0.61%
德尔未来/002631.SZ
	2021-01-27	6.66	6.73	6.63	6.64	0.15%	-0.43%	-4.00%	3,047,000	20,320,000	38%	6.67	-0.52%	6.72	-0.22%	6.75	-0.56%	6.92	-0.90%	-1.31%
仁东控股/002647.SZ
	2021-01-27	8.73	8.76	8.32	8.36	-5.22%	-1.33%	-11.96%	58,865,100	498,775,000	83%	8.47	-5.11%	8.78	-3.59%	9.08	-2.91%	9.50	-1.45%	-1.19%
珠江钢琴/002678.SZ
	2021-01-27	6.86	6.96	6.82	6.94	1.17%	0.75%	-2.28%	398,400	2,744,000	30%	6.89	-0.17%	6.93	-1.21%	7.07	-1.01%	7.10	0.21%	-0.03%
金一文化/002721.SZ
	2021-01-27	2.31	2.72	2.31	2.59	0.78%	4.02%	-9.54%	32,366,700	80,608,000	205%	2.49	-3.11%	2.59	-9.50%	2.74	-9.26%	2.86	-3.28%	-0.31%
萃华珠宝/002731.SZ
	2021-01-27	6.17	6.18	6.07	6.11	-2.24%	-0.07%	-2.05%	2,417,500	14,781,000	78%	6.11	-0.63%	6.14	-0.47%	6.19	-0.67%	6.24	0.11%	-0.58%
旗天科技/300061.SZ
	2021-01-27	4.04	4.12	3.97	4.00	-0.99%	-0.84%	-4.53%	4,448,600	17,947,000	66%	4.03	-0.69%	4.06	-1.57%	4.15	-1.35%	4.19	0.58%	-0.44%
文化长城/300089.SZ
	2021-01-27	5.81	5.97	5.55	5.74	-2.38%	0.99%	-2.28%	6,958,600	39,553,000	71%	5.68	-3.32%	5.92	-0.65%	5.99	-0.35%	5.87	0.24%	0.69%
富瑞特装/300228.SZ
	2021-01-27	5.72	5.97	5.66	5.90	2.61%	0.79%	-1.42%	11,669,600	68,318,000	83%	5.85	-0.15%	5.90	-1.67%	6.00	-0.93%	5.99	0.45%	-0.52%
海伦钢琴/300329.SZ
	2021-01-27	6.34	6.40	6.28	6.32	0.32%	-0.27%	-2.35%	1,372,500	8,697,000	59%	6.34	-0.50%	6.39	-1.45%	6.49	-0.54%	6.47	0.48%	-0.44%
东睦股份/600114.SH
	2021-01-27	8.30	8.48	8.12	8.36	0.72%	0.81%	3.41%	9,929,600	82,350,000	79%	8.29	0.85%	8.22	1.00%	8.18	0.64%	8.08	0.96%	0.76%
新日恒力/600165.SH
	2021-01-27	6.18	6.35	6.01	6.01	0.17%	-2.21%	-2.45%	11,920,300	73,265,000	102%	6.15	7.06%	5.94	0.46%	6.01	-0.61%	6.16	-0.55%	-1.28%
大西洋/600558.SH
	2021-01-27	2.88	2.91	2.85	2.88	0.35%	-0.24%	-1.97%	2,935,100	8,475,000	51%	2.89	0.14%	2.90	-0.92%	2.94	-0.24%	2.94	0.00%	-0.56%
宁波富邦/600768.SH
	2021-01-27	7.66	7.83	7.66	7.81	0.90%	0.41%	-0.96%	1,250,300	9,725,000	116%	7.78	0.04%	7.80	-1.08%	7.89	-0.75%	7.89	0.50%	-0.61%
新钢股份/600782.SH
	2021-01-27	4.20	4.27	4.18	4.19	-0.48%	-0.80%	-4.01%	20,160,100	85,154,000	78%	4.22	0.60%	4.22	-0.92%	4.29	-1.47%	4.37	-0.43%	-0.41%
贵绳股份/600992.SH
	2021-01-27	5.78	5.83	5.75	5.80	0.52%	0.26%	-3.32%	1,249,900	7,231,000	90%	5.79	-0.60%	5.84	-1.44%	5.93	-1.02%	6.00	0.23%	-1.13%
玉龙股份/601028.SH
	2021-01-27	12.21	12.32	11.68	11.93	-1.97%	-0.28%	0.98%	5,112,000	61,160,000	171%	11.96	-0.35%	11.91	0.35%	11.87	0.43%	11.81	0.17%	-0.33%
丰林集团/601996.SH
	2021-01-27	2.73	2.75	2.71	2.73	0.00%	0.04%	-2.22%	5,567,900	15,197,000	84%	2.73	0.00%	2.74	-0.94%	2.78	-0.64%	2.79	-0.50%	-0.41%
喜临门/603008.SH
	2021-01-27	18.28	18.36	17.65	17.86	-1.43%	-0.88%	0.73%	4,356,800	78,506,000	122%	18.02	0.99%	17.80	0.61%	17.82	-0.08%	17.73	1.07%	-0.52%