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
	2020-07-06	4.60	4.80	4.56	4.78	5.05%	2.18%	6.60%	24,107,800	112,781,000	222%	4.68	3.29%	4.59	1.87%	4.54	1.57%	4.48	1.33%	0.49%
西王食品/000639.SZ
	2020-07-06	5.45	5.75	5.44	5.75	4.74%	2.08%	0.45%	29,527,000	166,337,000	147%	5.63	2.85%	5.57	0.91%	5.56	0.11%	5.72	-0.97%	-0.41%
新兴铸管/000778.SZ
	2020-07-06	3.60	3.78	3.60	3.78	6.18%	2.22%	7.02%	97,957,700	362,295,000	283%	3.70	4.23%	3.61	3.03%	3.57	2.58%	3.53	1.58%	0.35%
*ST胜尔/000890.SZ
	2020-07-06	2.23	2.30	2.21	2.27	1.79%	0.62%	3.51%	10,759,100	24,274,000	270%	2.26	1.62%	2.23	2.11%	2.21	1.99%	2.19	0.83%	-0.17%
山东威达/002026.SZ
	2020-07-06	5.18	5.37	5.18	5.35	3.68%	1.13%	4.88%	7,457,400	39,449,000	205%	5.29	2.70%	5.18	1.93%	5.13	1.52%	5.10	0.93%	0.22%
宝鹰股份/002047.SZ
	2020-07-06	5.51	5.77	5.42	5.47	-1.97%	-1.16%	3.56%	71,852,400	397,645,000	245%	5.53	-0.31%	5.52	1.73%	5.41	1.73%	5.28	1.89%	0.78%
沙钢股份/002075.SZ
	2020-07-06	12.12	12.70	12.00	12.41	1.31%	0.58%	-4.35%	105,860,200	1,306,113,000	120%	12.34	0.94%	12.27	0.74%	12.31	-1.05%	12.98	-2.35%	-0.44%
万邦德/002082.SZ
	2020-07-06	9.94	10.28	9.94	10.26	3.43%	0.87%	3.25%	6,609,100	67,226,000	175%	10.17	3.01%	10.02	1.75%	9.99	0.71%	9.94	0.52%	0.29%
海鸥住工/002084.SZ
	2020-07-06	10.10	10.68	9.90	10.40	3.07%	2.11%	10.71%	22,304,700	227,165,000	134%	10.19	2.45%	10.02	3.09%	9.74	2.79%	9.39	0.58%	1.16%
恒星科技/002132.SZ
	2020-07-06	2.67	2.75	2.67	2.74	2.62%	0.62%	3.67%	27,873,900	75,896,000	253%	2.72	2.83%	2.68	2.17%	2.66	1.72%	2.64	1.03%	0.05%
西部材料/002149.SZ
	2020-07-06	7.17	7.50	7.16	7.47	4.77%	1.72%	6.11%	14,236,000	104,547,000	225%	7.34	3.38%	7.18	2.63%	7.12	1.95%	7.04	1.25%	0.20%
通润装备/002150.SZ
	2020-07-06	6.90	7.15	6.88	7.12	2.89%	1.18%	1.08%	14,545,400	102,354,000	127%	7.04	2.12%	6.95	0.62%	7.00	-0.34%	7.04	-0.47%	0.10%
海亮股份/002203.SZ
	2020-07-06	9.16	9.39	9.12	9.38	3.42%	0.72%	4.00%	9,620,400	89,593,000	278%	9.31	2.87%	9.14	2.57%	9.05	2.13%	9.02	1.13%	-0.12%
齐心集团/002301.SZ
	2020-07-06	16.95	18.30	16.79	18.00	5.26%	3.82%	7.20%	21,106,600	365,949,000	173%	17.34	2.34%	17.17	1.24%	16.99	1.68%	16.79	0.47%	0.04%
巨力索具/002342.SZ
	2020-07-06	3.05	3.15	3.05	3.14	3.63%	1.26%	5.02%	18,564,200	57,572,000	258%	3.10	3.33%	3.04	2.33%	3.01	1.96%	2.99	1.18%	0.08%
潮宏基/002345.SZ
	2020-07-06	3.47	3.61	3.46	3.58	3.17%	1.22%	5.05%	19,584,400	69,272,000	239%	3.54	2.82%	3.47	2.36%	3.43	1.90%	3.41	1.07%	0.12%
高乐股份/002348.SZ
	2020-07-06	2.62	2.70	2.60	2.69	3.07%	1.05%	4.18%	20,882,700	55,586,000	196%	2.66	2.82%	2.61	1.87%	2.60	1.80%	2.58	0.31%	-1.18%
顺丰控股/002352.SZ
	2020-07-06	56.60	57.42	55.80	56.78	0.98%	0.29%	2.47%	36,466,800	2,064,603,000	165%	56.62	1.71%	56.06	1.47%	55.58	0.88%	55.41	0.36%	0.38%
*ST中南/002445.SZ
	2020-07-06	1.58	1.63	1.56	1.61	1.90%	1.58%	-1.04%	11,868,000	18,808,000	135%	1.59	2.19%	1.57	-0.63%	1.59	-0.75%	1.63	-0.85%	-0.13%
大金重工/002487.SZ
	2020-07-06	6.19	6.54	6.08	6.53	7.05%	2.96%	8.92%	17,426,200	110,522,000	172%	6.34	4.29%	6.19	2.32%	6.10	1.79%	6.00	1.18%	0.37%
浙江永强/002489.SZ
	2020-07-06	4.35	4.58	4.35	4.56	4.11%	1.60%	7.42%	123,746,600	555,363,000	168%	4.49	2.02%	4.38	2.12%	4.32	2.35%	4.25	1.29%	-0.30%
*ST鼎龙/002502.SZ
	2020-07-06	2.78	2.89	2.77	2.87	2.87%	1.09%	4.44%	9,535,100	27,073,000	211%	2.84	3.58%	2.78	1.94%	2.77	1.43%	2.75	0.73%	-0.40%
德力股份/002571.SZ
	2020-07-06	5.25	5.41	5.25	5.39	2.08%	0.80%	-7.15%	33,756,900	180,510,000	62%	5.35	0.94%	5.34	-0.93%	5.48	-7.23%	5.81	-0.38%	2.33%
索菲亚/002572.SZ
	2020-07-06	23.91	24.72	23.91	24.23	1.38%	-0.21%	3.49%	24,216,100	587,970,000	146%	24.28	0.77%	24.27	-0.06%	24.17	1.16%	23.41	0.82%	0.30%
明牌珠宝/002574.SZ
	2020-07-06	4.91	5.06	4.88	5.03	2.24%	0.80%	3.93%	16,733,500	83,501,000	293%	4.99	1.86%	4.91	1.83%	4.88	1.90%	4.84	1.34%	0.24%
*ST群兴/002575.SZ
	2020-07-06	3.36	3.52	3.19	3.43	2.08%	1.09%	11.62%	17,787,100	60,357,000	155%	3.39	3.01%	3.28	3.08%	3.22	6.13%	3.07	1.25%	-0.86%
姚记科技/002605.SZ
	2020-07-06	36.90	37.88	36.40	37.28	0.43%	0.32%	1.38%	21,397,400	795,163,000	105%	37.16	-0.39%	37.49	-1.77%	37.84	0.28%	36.77	0.54%	0.36%
哈尔斯/002615.SZ
	2020-07-06	4.84	4.99	4.80	4.98	3.11%	1.10%	3.62%	9,448,600	46,548,000	213%	4.93	2.20%	4.87	1.52%	4.83	1.43%	4.81	0.50%	-0.07%
德尔未来/002631.SZ
	2020-07-06	7.88	8.17	7.88	8.15	3.16%	1.07%	5.32%	12,542,400	101,142,000	158%	8.06	2.35%	7.91	1.57%	7.84	1.28%	7.74	0.94%	0.39%
仁东控股/002647.SZ
	2020-07-06	35.78	36.09	35.22	35.67	-0.31%	0.00%	1.64%	4,543,300	162,054,000	80%	35.67	-0.19%	35.70	1.26%	35.41	-0.59%	35.10	0.29%	0.36%
珠江钢琴/002678.SZ
	2020-07-06	7.40	7.65	7.38	7.56	2.44%	0.52%	2.72%	5,906,500	44,420,000	267%	7.52	2.19%	7.44	1.47%	7.41	1.27%	7.36	0.74%	0.09%
金一文化/002721.SZ
	2020-07-06	4.68	4.70	4.50	4.53	6.09%	-2.05%	7.58%	60,949,400	281,894,000	527%	4.63	10.44%	4.46	13.40%	4.33	12.06%	4.21	10.01%	0.98%
萃华珠宝/002731.SZ
	2020-07-06	7.92	8.20	7.83	8.12	2.33%	1.27%	4.99%	19,936,500	159,857,000	168%	8.02	1.93%	7.89	1.23%	7.86	1.34%	7.73	0.89%	0.18%
旗天科技/300061.SZ
	2020-07-06	5.62	6.19	5.56	6.01	6.75%	0.75%	5.72%	30,808,600	183,759,000	199%	5.97	4.37%	5.81	0.99%	5.78	1.74%	5.69	1.37%	1.13%
文化长城/300089.SZ
	2020-07-06	3.90	4.16	3.71	4.15	8.92%	5.68%	14.42%	18,114,400	71,136,000	193%	3.93	6.74%	3.75	4.78%	3.68	4.01%	3.63	2.17%	0.60%
富瑞特装/300228.SZ
	2020-07-06	4.09	4.31	4.05	4.28	5.68%	1.74%	5.86%	23,072,600	97,056,000	281%	4.21	4.16%	4.12	3.52%	4.07	2.83%	4.04	1.38%	-0.24%
海伦钢琴/300329.SZ
	2020-07-06	7.37	7.47	7.26	7.41	1.65%	0.39%	3.40%	6,425,400	47,426,000	260%	7.38	2.03%	7.28	1.78%	7.22	1.42%	7.17	1.10%	0.25%
东睦股份/600114.SH
	2020-07-06	10.46	10.99	10.46	10.97	5.48%	1.49%	6.41%	33,303,900	359,989,000	158%	10.81	4.36%	10.55	1.74%	10.45	1.87%	10.31	0.87%	0.24%
新日恒力/600165.SH
	2020-07-06	5.24	5.36	5.22	5.29	1.15%	0.13%	0.95%	26,752,200	141,324,000	82%	5.28	0.51%	5.28	-0.36%	5.31	-0.36%	5.24	1.00%	1.28%
大西洋/600558.SH
	2020-07-06	2.94	3.04	2.94	3.04	3.05%	1.16%	3.72%	22,559,300	67,782,000	324%	3.01	2.21%	2.97	1.68%	2.95	1.69%	2.93	1.07%	0.05%
宁波富邦/600768.SH
	2020-07-06	9.78	10.22	9.78	10.17	4.20%	1.20%	4.79%	7,324,800	73,605,000	239%	10.05	3.31%	9.86	2.47%	9.78	2.10%	9.71	0.92%	-0.32%
新钢股份/600782.SH
	2020-07-06	4.32	4.56	4.30	4.55	6.56%	2.39%	7.18%	94,982,100	422,073,000	283%	4.44	4.32%	4.35	3.50%	4.31	3.29%	4.25	0.88%	-0.01%
贵绳股份/600992.SH
	2020-07-06	6.38	6.60	6.37	6.55	2.99%	0.61%	3.82%	2,883,700	18,773,000	227%	6.51	2.50%	6.41	2.10%	6.36	1.94%	6.31	0.82%	-0.12%
玉龙股份/601028.SH
	2020-07-06	12.22	12.45	12.05	12.09	-0.49%	-1.16%	8.52%	11,500,000	140,666,000	92%	12.23	0.86%	12.18	-0.16%	12.12	1.55%	11.14	1.32%	1.42%
丰林集团/601996.SH
	2020-07-06	2.60	2.69	2.59	2.69	4.26%	1.62%	4.91%	20,095,800	53,187,000	266%	2.65	2.88%	2.60	2.04%	2.58	1.82%	2.56	1.18%	0.17%
喜临门/603008.SH
	2020-07-06	10.92	11.39	10.89	11.24	3.50%	0.17%	2.47%	12,315,600	138,190,000	202%	11.22	3.52%	11.05	1.40%	10.99	1.27%	10.97	0.34%	-0.27%