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
	2019-05-24	5.42	5.44	5.33	5.41	1.12%	0.30%	-2.17%	9,020,800	48,661,000	74%	5.39	0.02%	5.42	-0.70%	5.42	-0.64%	5.53	-0.02%	-0.66%
西王食品/000639.SZ
	2019-05-24	8.16	8.33	8.09	8.11	-1.70%	-0.59%	-7.70%	4,932,300	40,240,000	45%	8.16	-1.75%	8.36	-1.65%	8.46	-2.99%	8.79	-0.11%	-0.04%
新兴铸管/000778.SZ
	2019-05-24	4.36	4.39	4.35	4.37	0.23%	0.02%	-1.06%	13,363,000	58,386,000	63%	4.37	-0.11%	4.38	-0.59%	4.39	-0.32%	4.42	-0.16%	-0.66%
法尔胜/000890.SZ
	2019-05-24	5.67	5.87	5.62	5.73	-0.17%	-0.43%	-3.89%	9,204,600	52,976,000	51%	5.76	-0.78%	5.91	-1.44%	5.92	-0.86%	5.96	0.20%	-1.69%
山东威达/002026.SZ
	2019-05-24	6.02	6.10	5.97	6.00	-0.50%	-0.27%	-1.45%	1,766,900	10,630,000	59%	6.02	-1.07%	6.10	-0.73%	6.10	-0.18%	6.09	0.23%	-0.35%
宝鹰股份/002047.SZ
	2019-05-24	5.66	5.79	5.64	5.79	2.30%	1.35%	-4.63%	5,930,000	33,876,000	60%	5.71	-0.18%	5.76	-1.39%	5.84	-1.40%	6.07	-0.52%	-0.89%
沙钢股份/002075.SZ
	2019-05-24	8.33	8.80	8.33	8.64	3.10%	0.34%	6.22%	37,281,700	321,046,000	134%	8.61	2.32%	8.53	1.95%	8.31	1.94%	8.13	0.97%	-0.57%
万邦德/002082.SZ
	2019-05-24	9.76	9.88	9.70	9.72	-0.41%	-0.64%	-5.48%	1,154,400	11,293,000	48%	9.78	-1.19%	9.94	-0.86%	9.96	-1.45%	10.28	-0.05%	0.00%
海鸥住工/002084.SZ
	2019-05-24	4.63	5.09	4.63	4.98	6.18%	1.57%	6.62%	6,752,500	33,108,000	176%	4.90	5.03%	4.79	2.37%	4.73	2.05%	4.67	1.54%	-0.45%
恒星科技/002132.SZ
	2019-05-24	3.13	3.16	3.02	3.02	-3.82%	-1.76%	-7.53%	36,501,400	112,189,000	76%	3.07	-4.27%	3.34	-1.10%	3.32	-0.12%	3.27	0.00%	0.62%
西部材料/002149.SZ
	2019-05-24	8.58	8.73	8.27	8.35	-3.91%	-1.35%	-3.08%	10,238,800	86,659,000	65%	8.46	-2.90%	8.73	-1.49%	8.73	0.18%	8.62	0.40%	-0.19%
通润装备/002150.SZ
	2019-05-24	7.30	7.48	7.30	7.41	0.27%	-0.13%	-1.54%	1,264,200	9,380,000	59%	7.42	-0.28%	7.47	-0.81%	7.49	-0.40%	7.53	0.12%	-0.23%
海亮股份/002203.SZ
	2019-05-24	10.95	11.46	10.95	11.26	1.44%	0.36%	2.81%	14,549,000	163,241,000	112%	11.22	0.51%	11.15	0.56%	11.12	0.18%	10.95	1.25%	0.53%
齐心集团/002301.SZ
	2019-05-24	10.74	10.94	10.53	10.79	0.47%	0.10%	0.64%	6,216,800	67,010,000	94%	10.78	-0.17%	10.88	-0.30%	10.84	-0.18%	10.72	0.67%	0.19%
巨力索具/002342.SZ
	2019-05-24	3.58	3.64	3.55	3.57	-1.11%	-0.45%	-4.44%	4,736,600	16,984,000	65%	3.59	-1.16%	3.65	-1.25%	3.67	-0.97%	3.74	-0.27%	-0.53%
潮宏基/002345.SZ
	2019-05-24	4.33	4.34	4.22	4.29	0.00%	0.09%	-4.50%	5,607,200	24,032,000	71%	4.29	-1.20%	4.35	-1.07%	4.37	-1.27%	4.49	-0.29%	-0.40%
高乐股份/002348.SZ
	2019-05-24	3.72	3.76	3.61	3.65	-2.41%	-0.98%	-7.78%	7,485,500	27,588,000	51%	3.69	-2.28%	3.78	-1.87%	3.81	-2.23%	3.96	-0.10%	0.42%
顺丰控股/002352.SZ
	2019-05-24	30.11	30.20	29.90	29.94	0.13%	-0.24%	-2.03%	2,177,800	65,357,000	72%	30.01	0.16%	30.10	-0.58%	30.22	-0.35%	30.56	-0.36%	-0.68%
ST中南/002445.SZ
	2019-05-24	1.82	1.83	1.75	1.75	-4.89%	-0.79%	-13.75%	13,675,300	24,130,000	99%	1.76	-5.06%	1.84	-3.67%	1.88	-4.02%	2.03	-2.87%	-1.92%
大金重工/002487.SZ
	2019-05-24	4.22	4.28	4.16	4.20	-0.47%	-0.36%	-2.78%	1,984,400	8,365,000	62%	4.22	-0.68%	4.28	-0.95%	4.28	-0.49%	4.32	0.00%	-0.16%
浙江永强/002489.SZ
	2019-05-24	3.28	3.39	3.26	3.32	0.61%	-0.30%	-3.49%	8,543,200	28,450,000	63%	3.33	0.12%	3.36	-0.94%	3.36	-0.53%	3.44	-0.23%	-0.87%
骅威文化/002502.SZ
	2019-05-24	3.53	3.60	3.46	3.47	-2.25%	-1.73%	-6.06%	5,075,000	17,922,000	76%	3.53	-1.42%	3.59	-1.54%	3.62	-1.09%	3.69	-0.75%	-0.89%
德力股份/002571.SZ
	2019-05-24	5.24	5.34	5.20	5.25	-0.94%	-0.32%	-3.28%	3,209,800	16,905,000	43%	5.27	-2.01%	5.36	-0.91%	5.35	-0.22%	5.43	0.22%	-0.30%
索菲亚/002572.SZ
	2019-05-24	19.53	19.72	19.08	19.35	-1.28%	-0.04%	-5.20%	6,139,200	118,845,000	56%	19.36	-1.00%	19.68	0.06%	19.47	-1.20%	20.41	-0.69%	-0.53%
明牌珠宝/002574.SZ
	2019-05-24	5.29	5.35	5.20	5.24	-0.76%	-0.51%	-5.53%	2,496,400	13,148,000	61%	5.27	-1.22%	5.34	-1.20%	5.38	-1.38%	5.55	-0.43%	-0.53%
群兴玩具/002575.SZ
	2019-05-24	7.40	7.51	7.13	7.20	-2.70%	-0.77%	-3.96%	8,133,600	59,021,000	62%	7.26	-2.89%	7.42	-1.15%	7.41	-0.64%	7.50	0.20%	0.16%
姚记扑克/002605.SZ
	2019-05-24	10.70	11.05	10.70	10.94	1.20%	0.76%	-4.89%	4,265,100	46,306,000	42%	10.86	0.61%	10.91	-0.85%	10.92	-1.83%	11.50	0.49%	0.53%
哈尔斯/002615.SZ
	2019-05-24	5.40	5.48	5.35	5.38	-0.37%	-0.35%	-4.15%	1,206,300	6,513,000	62%	5.40	-1.15%	5.49	-1.01%	5.53	-0.84%	5.61	-0.32%	-0.51%
德尔未来/002631.SZ
	2019-05-24	8.74	9.35	8.74	9.26	5.23%	1.97%	1.10%	18,725,000	170,034,000	79%	9.08	2.37%	9.08	-1.73%	9.17	-0.04%	9.16	0.89%	-0.54%
仁东控股/002647.SZ
	2019-05-24	13.52	13.85	13.40	13.49	-1.53%	-0.93%	-0.97%	1,868,900	25,449,000	87%	13.62	1.48%	13.47	0.09%	13.49	-0.11%	13.62	-0.11%	-0.06%
珠江钢琴/002678.SZ
	2019-05-24	7.80	7.84	7.70	7.76	-0.77%	-0.06%	-0.92%	776,400	6,029,000	45%	7.77	-0.13%	7.81	-0.45%	7.80	0.30%	7.83	0.18%	0.11%
金一文化/002721.SZ
	2019-05-24	5.54	5.61	5.46	5.49	-0.18%	-0.53%	-6.47%	3,235,100	17,853,000	40%	5.52	-0.43%	5.57	-0.96%	5.60	-1.62%	5.87	-0.32%	-0.85%
萃华珠宝/002731.SZ
	2019-05-24	15.57	15.70	15.37	15.42	-0.96%	-0.52%	-8.87%	2,005,000	31,079,000	49%	15.50	-1.14%	15.81	-1.08%	15.92	-2.57%	16.92	-1.54%	-0.56%
康旗股份/300061.SZ
	2019-05-24	6.70	6.89	6.64	6.70	-0.30%	-0.64%	-3.19%	2,144,700	14,461,000	61%	6.74	-1.25%	6.85	-0.85%	6.80	-0.35%	6.92	-0.42%	-0.73%
文化长城/300089.SZ
	2019-05-24	4.64	4.72	4.61	4.62	-1.70%	-0.88%	-4.05%	6,892,200	32,124,000	64%	4.66	-2.10%	4.83	-0.29%	4.79	-0.48%	4.82	-0.50%	-1.22%
富瑞特装/300228.SZ
	2019-05-24	6.14	6.47	6.14	6.34	2.42%	0.25%	-3.22%	15,132,200	95,693,000	88%	6.32	0.77%	6.35	-0.24%	6.31	-1.22%	6.55	-0.65%	-1.40%
海伦钢琴/300329.SZ
	2019-05-24	8.13	8.28	8.01	8.04	-0.86%	-0.69%	-2.98%	1,240,800	10,045,000	70%	8.10	-0.77%	8.17	-0.64%	8.18	-0.54%	8.29	-0.44%	-0.38%
东睦股份/600114.SH
	2019-05-24	6.78	6.81	6.73	6.74	-0.74%	-0.28%	-1.07%	2,154,900	14,565,000	34%	6.76	-0.68%	6.85	-0.91%	6.87	-0.26%	6.81	-0.07%	-0.46%
新日恒力/600165.SH
	2019-05-24	4.21	4.27	4.16	4.19	0.48%	-0.52%	-9.05%	9,142,000	38,506,000	48%	4.21	-0.68%	4.30	-1.06%	4.32	-1.86%	4.61	-0.37%	-1.25%
大西洋/600558.SH
	2019-05-24	3.57	3.58	3.48	3.50	-1.41%	-0.62%	-5.23%	4,360,900	15,359,000	78%	3.52	-1.79%	3.58	-1.62%	3.62	-1.20%	3.69	-0.49%	-0.50%
宁波富邦/600768.SH
	2019-05-24	10.58	10.67	10.43	10.57	-0.09%	0.11%	-1.56%	709,700	7,493,000	63%	10.56	-0.54%	10.66	-0.78%	10.67	-0.57%	10.74	0.01%	0.10%
新钢股份/600782.SH
	2019-05-24	5.10	5.15	5.05	5.06	-0.98%	-0.65%	-2.56%	20,664,300	105,234,000	61%	5.09	-0.99%	5.18	-0.35%	5.15	-0.41%	5.19	-0.37%	-0.99%
贵绳股份/600992.SH
	2019-05-24	8.14	8.40	8.13	8.26	0.12%	-0.02%	-6.75%	2,447,600	20,222,000	32%	8.26	1.46%	8.21	-0.23%	8.24	-2.03%	8.86	-0.01%	0.30%
玉龙股份/601028.SH
	2019-05-24	5.03	5.41	4.98	5.24	4.17%	0.42%	3.68%	7,251,900	37,838,000	114%	5.22	3.61%	5.14	1.22%	5.07	-1.03%	5.05	0.78%	-0.49%
丰林集团/601996.SH
	2019-05-24	3.15	3.19	3.11	3.13	-0.63%	-0.57%	-2.86%	2,664,200	8,388,000	72%	3.15	-0.91%	3.18	-1.00%	3.20	-0.44%	3.22	-0.12%	-0.47%
喜临门/603008.SH
	2019-05-24	9.90	10.08	9.90	10.07	-0.10%	0.80%	-4.97%	2,963,700	29,606,000	93%	9.99	-1.36%	10.17	-1.51%	10.23	-1.67%	10.60	-1.26%	-0.54%