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
	2020-04-09	4.21	4.22	4.16	4.19	0.24%	0.02%	1.04%	3,637,200	15,235,000	84%	4.19	0.67%	4.18	0.58%	4.15	0.51%	4.15	-0.17%	0.14%
西王食品/000639.SZ
	2020-04-09	6.20	6.51	6.03	6.32	0.16%	0.89%	6.11%	61,188,600	383,307,000	108%	6.26	-1.77%	6.39	1.09%	6.22	1.68%	5.96	1.59%	2.09%
新兴铸管/000778.SZ
	2020-04-09	3.49	3.51	3.48	3.48	0.00%	-0.43%	0.35%	10,535,700	36,818,000	58%	3.50	0.46%	3.49	0.40%	3.47	0.26%	3.47	-0.06%	-0.19%
法尔胜/000890.SZ
	2020-04-09	3.86	4.20	3.79	3.98	3.92%	0.13%	2.68%	13,897,600	55,238,000	165%	3.98	4.63%	3.86	3.35%	3.79	2.46%	3.88	-0.51%	-1.51%
山东威达/002026.SZ
	2020-04-09	5.04	5.04	4.94	4.96	-1.00%	-0.40%	0.87%	3,905,000	19,447,000	143%	4.98	-0.46%	4.98	0.57%	4.95	0.47%	4.92	0.12%	-0.26%
宝鹰股份/002047.SZ
	2020-04-09	4.80	4.86	4.75	4.83	1.26%	0.25%	3.63%	10,025,200	48,300,000	51%	4.82	0.38%	4.84	0.73%	4.75	1.06%	4.66	1.06%	0.68%
沙钢股份/002075.SZ
	2020-04-09	11.64	12.64	11.38	12.64	10.01%	3.50%	22.29%	125,969,100	1,538,484,000	132%	12.21	4.65%	11.66	6.16%	10.95	5.04%	10.34	1.50%	-0.60%
万邦德/002082.SZ
	2020-04-09	10.33	10.35	10.22	10.27	0.10%	-0.18%	0.95%	3,081,100	31,702,000	71%	10.29	0.76%	10.26	0.22%	10.22	0.23%	10.17	0.49%	-0.02%
海鸥住工/002084.SZ
	2020-04-09	5.01	5.05	4.98	5.00	0.40%	-0.28%	-0.89%	2,346,100	11,764,000	57%	5.01	0.87%	4.96	0.77%	4.91	0.23%	5.05	-0.34%	-0.61%
恒星科技/002132.SZ
	2020-04-09	2.73	2.76	2.71	2.73	0.37%	-0.07%	1.79%	13,259,600	36,224,000	103%	2.73	0.52%	2.72	0.55%	2.71	0.60%	2.68	0.04%	-0.79%
西部材料/002149.SZ
	2020-04-09	7.23	7.23	7.08	7.15	0.42%	0.08%	3.10%	4,784,100	34,176,000	99%	7.14	1.16%	7.04	1.43%	6.96	1.03%	6.94	0.13%	-0.27%
通润装备/002150.SZ
	2020-04-09	6.35	6.35	6.20	6.28	-0.16%	0.34%	-6.69%	10,662,900	66,736,000	48%	6.26	0.32%	6.22	1.01%	6.15	0.61%	6.73	-1.49%	-0.15%
海亮股份/002203.SZ
	2020-04-09	9.37	9.41	9.30	9.36	-0.32%	0.07%	-0.38%	1,993,400	18,645,000	56%	9.35	-0.28%	9.48	-0.89%	9.50	0.22%	9.40	0.14%	0.57%
齐心集团/002301.SZ
	2020-04-09	15.01	15.61	14.80	15.41	3.35%	1.27%	6.35%	9,413,500	143,232,000	114%	15.22	1.85%	15.03	1.23%	14.81	1.77%	14.49	-0.21%	0.29%
巨力索具/002342.SZ
	2020-04-09	3.21	3.24	3.16	3.19	-1.24%	-0.13%	-0.90%	17,177,800	54,861,000	79%	3.19	-1.27%	3.19	0.82%	3.15	0.77%	3.22	-1.68%	-0.83%
潮宏基/002345.SZ
	2020-04-09	3.63	3.65	3.60	3.62	-0.55%	-0.03%	2.67%	8,958,400	32,434,000	77%	3.62	0.33%	3.60	1.15%	3.55	1.05%	3.53	0.17%	0.10%
高乐股份/002348.SZ
	2020-04-09	3.05	3.10	3.04	3.10	1.97%	0.68%	4.73%	10,138,500	31,220,000	138%	3.08	1.72%	3.03	1.82%	2.98	1.67%	2.96	0.17%	-0.39%
顺丰控股/002352.SZ
	2020-04-09	49.00	49.28	48.37	48.60	-0.21%	-0.33%	2.89%	9,158,900	446,585,000	64%	48.76	0.07%	48.79	1.05%	47.92	0.94%	47.23	0.44%	0.59%
ST中南/002445.SZ
	2020-04-09	1.26	1.27	1.21	1.24	-2.36%	-0.24%	-6.63%	14,064,400	17,478,000	90%	1.24	-2.59%	1.28	-1.91%	1.31	-1.51%	1.33	-0.67%	-0.37%
大金重工/002487.SZ
	2020-04-09	4.72	4.83	4.71	4.75	0.64%	-0.42%	2.44%	5,230,900	24,950,000	137%	4.77	1.64%	4.73	0.96%	4.70	0.75%	4.64	0.15%	-0.12%
浙江永强/002489.SZ
	2020-04-09	3.91	3.92	3.83	3.87	0.26%	0.08%	2.76%	25,340,100	97,982,000	50%	3.87	0.23%	3.85	0.42%	3.82	1.46%	3.77	-1.80%	-2.14%
鼎龙文化/002502.SZ
	2020-04-09	3.38	3.50	3.29	3.40	2.10%	-0.12%	5.43%	36,416,900	123,973,000	219%	3.40	2.10%	3.35	2.73%	3.30	2.07%	3.23	1.07%	-0.14%
德力股份/002571.SZ
	2020-04-09	6.20	6.64	5.85	6.03	-0.17%	-3.38%	7.37%	78,545,600	490,180,000	223%	6.24	7.03%	5.92	7.93%	5.71	6.53%	5.62	3.14%	1.98%
索菲亚/002572.SZ
	2020-04-09	18.04	18.44	18.04	18.23	1.79%	-0.22%	1.47%	7,929,500	144,873,000	117%	18.27	1.73%	18.13	1.13%	17.99	0.47%	17.97	0.39%	0.05%
明牌珠宝/002574.SZ
	2020-04-09	4.85	4.88	4.82	4.84	-0.41%	0.02%	-0.25%	5,798,900	28,063,000	59%	4.84	0.29%	4.85	0.50%	4.81	0.63%	4.85	-0.37%	0.12%
群兴玩具/002575.SZ
	2020-04-09	6.95	6.98	6.58	6.64	-3.91%	-1.16%	1.48%	13,491,100	90,636,000	165%	6.72	-2.53%	6.85	-0.09%	6.71	1.67%	6.54	0.12%	-0.49%
姚记科技/002605.SZ
	2020-04-09	29.59	30.57	29.35	30.07	0.94%	-0.15%	5.27%	15,187,900	457,390,000	89%	30.12	-0.42%	29.79	1.60%	29.27	0.40%	28.57	1.03%	0.71%
哈尔斯/002615.SZ
	2020-04-09	4.91	5.05	4.89	5.02	2.24%	0.92%	-0.63%	9,763,100	48,562,000	79%	4.97	1.68%	4.92	1.19%	4.89	0.56%	5.05	-4.14%	-1.03%
德尔未来/002631.SZ
	2020-04-09	8.26	8.38	8.14	8.16	-1.69%	-0.96%	1.76%	10,814,100	89,094,000	84%	8.24	0.27%	8.19	0.61%	8.11	1.20%	8.02	0.53%	0.62%
仁东控股/002647.SZ
	2020-04-09	27.40	27.50	27.06	27.20	0.44%	-0.24%	6.75%	3,714,100	101,270,000	66%	27.27	0.17%	27.34	0.32%	26.51	1.40%	25.48	1.03%	0.73%
珠江钢琴/002678.SZ
	2020-04-09	6.81	6.92	6.76	6.88	1.03%	0.15%	4.21%	843,900	5,798,000	95%	6.87	2.23%	6.74	1.49%	6.64	0.73%	6.60	-0.05%	-0.27%
金一文化/002721.SZ
	2020-04-09	4.66	4.67	4.56	4.59	-1.08%	-0.22%	1.80%	9,931,900	45,684,000	94%	4.60	0.11%	4.58	0.75%	4.53	0.80%	4.51	0.22%	0.07%
萃华珠宝/002731.SZ
	2020-04-09	8.80	9.27	8.68	8.70	-4.40%	-1.81%	7.29%	30,938,800	274,114,000	97%	8.86	0.84%	8.87	2.14%	8.51	3.76%	8.11	0.97%	2.65%
旗天科技/300061.SZ
	2020-04-09	5.32	5.60	5.32	5.39	1.13%	-0.50%	5.96%	8,463,800	45,850,000	149%	5.42	2.19%	5.30	2.47%	5.20	2.26%	5.09	0.83%	-0.70%
文化长城/300089.SZ
	2020-04-09	3.03	3.18	3.03	3.12	2.30%	-0.06%	4.03%	19,334,100	60,352,000	172%	3.12	1.83%	3.06	2.00%	3.02	1.69%	3.00	0.20%	-0.82%
富瑞特装/300228.SZ
	2020-04-09	3.96	4.02	3.92	3.94	0.00%	-0.33%	3.66%	7,026,500	27,776,000	92%	3.95	0.74%	3.92	1.19%	3.85	1.18%	3.80	0.16%	-0.31%
海伦钢琴/300329.SZ
	2020-04-09	7.13	7.16	7.10	7.12	0.42%	-0.13%	1.60%	2,248,900	16,033,000	119%	7.13	1.15%	7.07	0.61%	7.03	0.59%	7.01	0.06%	-0.26%
东睦股份/600114.SH
	2020-04-09	9.62	9.95	9.43	9.69	1.15%	0.33%	5.95%	21,334,300	206,057,000	106%	9.66	0.68%	9.58	1.41%	9.38	2.12%	9.15	0.03%	-0.94%
新日恒力/600165.SH
	2020-04-09	4.24	4.24	4.17	4.19	-0.71%	-0.48%	-0.10%	7,595,900	31,977,000	70%	4.21	0.55%	4.20	0.41%	4.18	0.19%	4.19	-0.40%	-0.34%
大西洋/600558.SH
	2020-04-09	3.17	3.22	3.12	3.14	-1.57%	-0.38%	1.36%	23,041,600	72,635,000	95%	3.15	0.80%	3.12	0.84%	3.09	-0.80%	3.10	0.32%	0.52%
宁波富邦/600768.SH
	2020-04-09	10.33	10.34	10.20	10.23	0.00%	-0.15%	0.77%	1,852,600	18,980,000	70%	10.25	0.27%	10.19	0.65%	10.10	0.52%	10.15	0.01%	0.16%
新钢股份/600782.SH
	2020-04-09	4.11	4.13	4.10	4.11	0.49%	-0.10%	0.81%	22,682,000	93,306,000	90%	4.11	0.83%	4.08	0.57%	4.07	0.22%	4.08	-0.03%	-0.25%
贵绳股份/600992.SH
	2020-04-09	6.50	6.55	6.45	6.48	-0.31%	-0.08%	2.40%	3,441,600	22,318,000	134%	6.49	0.37%	6.45	0.94%	6.39	0.66%	6.33	0.37%	0.05%
玉龙股份/601028.SH
	2020-04-09	6.20	6.28	6.14	6.19	-0.16%	-0.08%	5.40%	1,838,900	11,392,000	75%	6.20	-0.13%	6.17	1.16%	6.06	1.10%	5.87	0.15%	-0.61%
丰林集团/601996.SH
	2020-04-09	2.80	2.91	2.77	2.87	2.50%	0.95%	4.36%	23,198,600	65,965,000	169%	2.84	2.08%	2.80	1.48%	2.78	1.20%	2.75	0.73%	-0.83%
喜临门/603008.SH
	2020-04-09	11.99	12.08	11.76	11.87	-0.59%	0.21%	-0.65%	3,312,200	39,234,000	73%	11.85	-1.68%	12.09	0.37%	11.92	0.25%	11.95	-0.08%	-0.10%