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
	2019-11-15	4.18	4.19	4.13	4.13	-0.72%	-0.63%	-4.20%	2,549,600	10,595,000	87%	4.16	-0.34%	4.16	-0.07%	4.19	-0.92%	4.31	-0.65%	-0.51%
西王食品/000639.SZ
	2019-11-15	4.57	4.58	4.43	4.45	-2.63%	-0.58%	-1.46%	8,131,700	36,394,000	101%	4.48	-2.34%	4.59	0.46%	4.53	-0.04%	4.52	-0.13%	-0.31%
新兴铸管/000778.SZ
	2019-11-15	3.85	3.85	3.80	3.81	-0.52%	-0.39%	-1.30%	10,182,400	38,949,000	92%	3.83	-0.42%	3.82	0.03%	3.83	-0.42%	3.86	-0.13%	-0.10%
法尔胜/000890.SZ
	2019-11-15	5.34	5.55	5.25	5.41	1.12%	0.26%	-2.70%	10,831,400	58,451,000	108%	5.40	1.01%	5.36	0.24%	5.41	-1.42%	5.56	-0.36%	-0.19%
山东威达/002026.SZ
	2019-11-15	4.80	4.80	4.69	4.69	-1.88%	-0.91%	-1.76%	1,690,100	8,000,000	61%	4.73	-0.48%	4.78	-0.36%	4.78	-0.17%	4.77	0.00%	-0.17%
宝鹰股份/002047.SZ
	2019-11-15	6.21	6.25	6.06	6.06	-2.10%	-1.21%	1.00%	10,539,000	64,645,000	52%	6.13	-0.84%	6.15	-0.28%	6.16	0.33%	6.00	0.50%	0.94%
沙钢股份/002075.SZ
	2019-11-15	6.54	6.56	6.36	6.37	-2.30%	-1.19%	-5.29%	11,521,100	74,274,000	98%	6.45	-1.17%	6.50	-0.91%	6.57	-1.11%	6.73	-0.37%	-0.31%
万邦德/002082.SZ
	2019-11-15	8.27	8.56	8.24	8.42	1.94%	0.24%	1.42%	3,109,600	26,122,000	155%	8.40	1.77%	8.33	1.04%	8.27	0.50%	8.30	0.25%	-0.21%
海鸥住工/002084.SZ
	2019-11-15	6.36	6.37	6.04	6.06	-4.87%	-1.37%	-11.26%	13,453,100	82,657,000	65%	6.14	-3.61%	6.31	-2.29%	6.45	-3.62%	6.83	-0.22%	1.28%
恒星科技/002132.SZ
	2019-11-15	3.05	3.06	3.01	3.04	-0.33%	0.26%	-0.65%	6,706,900	20,332,000	97%	3.03	-0.88%	3.05	-0.42%	3.05	-0.20%	3.06	-0.20%	-0.32%
西部材料/002149.SZ
	2019-11-15	7.04	7.06	6.94	6.95	-1.28%	-0.61%	-5.09%	2,155,500	15,073,000	61%	6.99	-0.40%	7.01	-0.30%	7.08	-1.12%	7.32	-0.52%	-0.50%
通润装备/002150.SZ
	2019-11-15	5.64	5.64	5.52	5.60	-0.88%	0.45%	0.38%	2,950,100	16,446,000	105%	5.58	-1.08%	5.62	0.27%	5.58	-0.05%	5.58	0.09%	0.02%
海亮股份/002203.SZ
	2019-11-15	9.73	9.83	9.73	9.74	0.10%	-0.31%	-0.60%	6,165,700	60,239,000	123%	9.77	0.55%	9.68	0.89%	9.66	-0.36%	9.80	-0.07%	-0.09%
齐心集团/002301.SZ
	2019-11-15	12.56	12.56	12.07	12.10	-3.59%	-1.30%	-6.22%	8,518,600	104,433,000	94%	12.26	-3.18%	12.50	-1.65%	12.64	-1.51%	12.90	-0.32%	0.60%
巨力索具/002342.SZ
	2019-11-15	3.01	3.01	2.96	2.97	-1.00%	-0.24%	-2.69%	3,000,900	8,933,000	95%	2.98	-0.83%	2.99	-0.30%	3.01	-0.60%	3.05	-0.42%	-0.38%
潮宏基/002345.SZ
	2019-11-15	3.80	3.81	3.75	3.78	-1.05%	0.08%	-2.73%	4,381,700	16,550,000	69%	3.78	-0.37%	3.80	0.24%	3.79	-0.55%	3.89	-0.56%	-0.57%
高乐股份/002348.SZ
	2019-11-15	3.52	3.52	3.38	3.38	-2.59%	-2.00%	-1.60%	4,701,500	16,216,000	50%	3.45	-0.52%	3.47	-0.88%	3.51	1.06%	3.44	0.12%	-0.67%
顺丰控股/002352.SZ
	2019-11-15	39.55	39.66	38.65	38.69	-1.85%	-0.76%	-2.22%	8,602,600	335,376,000	87%	38.99	-1.55%	39.41	-0.50%	39.36	-0.35%	39.57	-0.14%	-0.29%
ST中南/002445.SZ
	2019-11-15	1.12	1.15	1.11	1.14	1.79%	0.44%	1.60%	11,354,200	12,890,000	108%	1.14	1.61%	1.12	1.54%	1.11	0.27%	1.12	-0.09%	-0.98%
大金重工/002487.SZ
	2019-11-15	5.11	5.11	4.98	4.98	-2.54%	-0.88%	-4.18%	8,408,700	42,242,000	49%	5.02	-1.43%	5.05	-0.43%	5.07	-1.36%	5.20	0.23%	0.20%
浙江永强/002489.SZ
	2019-11-15	3.68	3.78	3.63	3.74	1.63%	0.29%	3.20%	20,016,600	74,647,000	163%	3.73	0.98%	3.71	1.09%	3.66	0.91%	3.62	0.72%	0.21%
鼎龙文化/002502.SZ
	2019-11-15	2.87	3.16	2.73	3.16	10.10%	4.71%	12.62%	53,454,000	161,308,000	419%	3.02	5.82%	2.94	5.71%	2.89	5.97%	2.81	5.33%	0.25%
德力股份/002571.SZ
	2019-11-15	4.54	4.56	4.39	4.42	-3.07%	-0.87%	-10.69%	5,408,700	24,116,000	48%	4.46	-2.11%	4.52	-1.12%	4.56	-1.60%	4.95	-0.62%	0.10%
索菲亚/002572.SZ
	2019-11-15	17.61	17.90	17.32	17.49	0.06%	-0.64%	-0.10%	8,173,400	143,874,000	93%	17.60	1.03%	17.47	0.36%	17.50	-0.46%	17.51	0.46%	-0.44%
明牌珠宝/002574.SZ
	2019-11-15	4.89	4.93	4.77	4.78	-2.65%	-1.22%	-4.46%	2,147,400	10,391,000	104%	4.84	-1.29%	4.90	-0.41%	4.91	-0.85%	5.00	-0.62%	-0.45%
群兴玩具/002575.SZ
	2019-11-15	7.79	8.12	7.51	7.56	2.30%	-3.67%	-0.29%	16,448,800	129,090,000	250%	7.85	6.82%	7.69	5.27%	7.59	3.08%	7.58	0.82%	0.23%
姚记科技/002605.SZ
	2019-11-15	15.12	16.10	14.96	15.95	5.49%	3.07%	10.79%	11,112,000	171,963,000	194%	15.48	4.00%	14.99	3.67%	14.70	2.89%	14.40	2.06%	0.85%
哈尔斯/002615.SZ
	2019-11-15	5.34	5.34	5.20	5.24	-1.69%	-0.30%	-4.20%	1,508,700	7,929,000	88%	5.26	-1.09%	5.30	-1.06%	5.37	-0.85%	5.47	-0.58%	-0.34%
德尔未来/002631.SZ
	2019-11-15	7.04	7.06	6.97	6.97	-0.85%	-0.66%	-1.57%	1,511,300	10,603,000	63%	7.02	-0.20%	7.04	-0.41%	7.05	-0.17%	7.08	-0.42%	-0.56%
仁东控股/002647.SZ
	2019-11-15	15.40	16.81	15.40	16.42	7.46%	0.67%	6.17%	4,321,700	70,488,000	215%	16.31	7.32%	15.54	5.32%	15.32	2.51%	15.47	1.00%	-0.23%
珠江钢琴/002678.SZ
	2019-11-15	8.66	8.74	8.13	8.34	-4.14%	-0.17%	-3.03%	3,234,200	27,019,000	108%	8.35	-4.30%	8.72	-1.45%	8.73	-0.69%	8.60	0.39%	0.56%
金一文化/002721.SZ
	2019-11-15	4.69	4.69	4.52	4.52	-3.42%	-1.63%	-6.98%	6,521,500	29,969,000	98%	4.60	-1.33%	4.67	-0.28%	4.71	-1.55%	4.86	-1.42%	-1.05%
萃华珠宝/002731.SZ
	2019-11-15	7.30	7.36	7.21	7.21	-0.83%	-1.11%	-2.17%	3,626,300	26,441,000	78%	7.29	0.00%	7.33	0.84%	7.22	-0.21%	7.37	-0.61%	-0.88%
康旗股份/300061.SZ
	2019-11-15	6.27	6.30	6.06	6.13	-1.76%	0.03%	-1.86%	6,690,100	41,000,000	88%	6.13	-1.51%	6.18	-0.44%	6.16	-0.71%	6.25	-0.29%	-0.78%
文化长城/300089.SZ
	2019-11-15	3.85	4.01	3.77	3.77	-4.07%	-3.03%	-14.10%	41,817,400	162,566,000	59%	3.89	-1.99%	3.93	-0.98%	3.93	-2.04%	4.39	-6.88%	-0.80%
富瑞特装/300228.SZ
	2019-11-15	4.72	4.74	4.63	4.63	-2.11%	-1.17%	-5.30%	3,936,000	18,439,000	77%	4.69	-0.99%	4.71	-0.13%	4.73	-1.38%	4.89	-0.83%	-0.72%
海伦钢琴/300329.SZ
	2019-11-15	7.87	7.91	7.56	7.74	-2.27%	0.19%	-0.26%	3,293,300	25,441,000	98%	7.73	-1.69%	7.82	-1.05%	7.84	-0.14%	7.76	0.16%	-0.12%
东睦股份/600114.SH
	2019-11-15	6.44	6.48	6.28	6.32	-1.86%	-0.85%	0.30%	9,119,300	58,122,000	144%	6.37	1.45%	6.30	1.38%	6.26	-0.11%	6.30	0.19%	-0.16%
新日恒力/600165.SH
	2019-11-15	3.90	3.92	3.82	3.91	0.51%	0.80%	-0.51%	3,318,100	12,872,000	54%	3.88	-0.64%	3.90	-0.26%	3.93	-0.66%	3.93	0.03%	0.22%
大西洋/600558.SH
	2019-11-15	3.02	3.04	3.00	3.00	-0.99%	-0.40%	-1.57%	1,216,500	3,664,000	48%	3.01	-0.95%	3.03	0.23%	3.01	-0.27%	3.05	-0.23%	-0.36%
宁波富邦/600768.SH
	2019-11-15	10.02	10.22	9.99	10.03	-0.40%	-0.65%	-2.86%	726,500	7,335,000	73%	10.10	0.66%	10.05	0.26%	10.09	-0.66%	10.33	-0.39%	-0.54%
新钢股份/600782.SH
	2019-11-15	4.54	4.57	4.50	4.52	0.00%	-0.33%	-0.92%	22,816,400	103,482,000	107%	4.54	0.51%	4.52	0.04%	4.53	-0.35%	4.56	0.04%	0.11%
贵绳股份/600992.SH
	2019-11-15	6.49	6.52	6.36	6.43	-0.62%	0.05%	-4.09%	780,800	5,018,000	79%	6.43	-0.65%	6.46	-0.46%	6.51	-0.97%	6.70	-0.96%	-0.53%
玉龙股份/601028.SH
	2019-11-15	5.10	5.12	5.04	5.06	-0.39%	-0.30%	-3.78%	1,568,800	7,962,000	55%	5.08	-0.12%	5.08	-0.22%	5.10	-1.05%	5.26	-0.89%	-0.33%
丰林集团/601996.SH
	2019-11-15	2.68	2.72	2.66	2.71	1.12%	0.82%	-2.45%	6,401,400	17,204,000	82%	2.69	0.15%	2.69	0.15%	2.69	-0.63%	2.78	-1.21%	-0.48%
喜临门/603008.SH
	2019-11-15	14.70	14.85	14.49	14.49	-0.62%	-1.25%	-2.57%	4,575,000	67,127,000	63%	14.67	-0.22%	14.73	-0.17%	14.74	-0.33%	14.87	0.94%	1.05%