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
	2019-09-12	5.11	5.21	5.11	5.21	1.96%	0.73%	1.32%	8,810,500	45,572,000	88%	5.17	0.45%	5.16	-0.04%	5.17	-0.21%	5.14	0.04%	0.09%
西王食品/000639.SZ
	2019-09-12	5.52	5.52	5.40	5.50	0.00%	0.77%	2.65%	6,457,100	35,242,000	78%	5.46	-0.73%	5.48	0.29%	5.44	0.39%	5.36	0.43%	0.51%
新兴铸管/000778.SZ
	2019-09-12	4.09	4.10	4.06	4.09	0.00%	0.20%	1.01%	14,320,100	58,456,000	92%	4.08	-0.02%	4.08	0.10%	4.07	-0.15%	4.05	0.25%	0.26%
法尔胜/000890.SZ
	2019-09-12	6.45	6.65	6.24	6.49	0.46%	-0.02%	-0.29%	46,308,900	300,586,000	112%	6.49	-2.49%	7.00	-1.52%	6.88	0.94%	6.51	0.56%	1.80%
山东威达/002026.SZ
	2019-09-12	5.53	5.57	5.49	5.57	1.09%	0.63%	2.18%	2,750,000	15,220,000	90%	5.54	-0.09%	5.54	0.09%	5.51	0.29%	5.45	0.28%	0.34%
宝鹰股份/002047.SZ
	2019-09-12	5.43	5.50	5.41	5.48	0.92%	0.09%	4.44%	13,570,000	74,295,000	99%	5.48	1.00%	5.38	1.22%	5.33	0.89%	5.25	0.69%	-0.08%
沙钢股份/002075.SZ
	2019-09-12	8.02	8.08	7.90	8.02	0.12%	0.15%	0.07%	15,198,200	121,700,000	67%	8.01	-1.08%	8.11	-0.32%	8.09	0.10%	8.01	0.11%	0.48%
万邦德/002082.SZ
	2019-09-12	9.75	9.90	9.63	9.87	1.65%	0.40%	3.98%	2,627,500	25,830,000	120%	9.83	1.09%	9.75	0.88%	9.67	0.75%	9.49	0.71%	0.14%
海鸥住工/002084.SZ
	2019-09-12	5.20	5.40	5.20	5.34	2.69%	0.47%	2.91%	6,353,900	33,768,000	138%	5.32	1.03%	5.29	0.72%	5.27	0.42%	5.19	0.54%	0.46%
恒星科技/002132.SZ
	2019-09-17	3.16	3.17	3.09	3.10	-2.52%	-0.42%	0.32%	14,854,000	46,243,000	100%	3.11	-1.27%	3.13	0.19%	3.11	0.10%	3.09	0.20%	0.18%
西部材料/002149.SZ
	2019-09-12	8.76	8.78	8.68	8.75	0.23%	0.06%	1.63%	7,121,300	62,278,000	63%	8.75	-0.68%	8.81	0.13%	8.76	0.23%	8.61	0.30%	0.33%
通润装备/002150.SZ
	2019-09-12	5.55	5.62	5.55	5.62	1.26%	0.59%	2.89%	1,858,400	10,383,000	77%	5.59	0.22%	5.58	0.34%	5.55	0.31%	5.46	0.29%	0.39%
海亮股份/002203.SZ
	2019-09-12	10.47	10.54	10.29	10.49	0.10%	0.28%	-0.64%	5,421,900	56,717,000	62%	10.46	0.72%	10.45	-0.15%	10.46	-0.12%	10.56	0.03%	0.16%
齐心集团/002301.SZ
	2019-09-12	11.71	11.71	11.50	11.64	-0.51%	0.44%	0.24%	2,513,100	29,125,000	50%	11.59	-1.17%	11.74	-0.63%	11.77	-0.01%	11.61	0.21%	0.17%
巨力索具/002342.SZ
	2019-09-12	3.44	3.46	3.40	3.44	0.00%	0.32%	0.44%	5,804,700	19,902,000	47%	3.43	-0.61%	3.46	0.00%	3.45	-0.15%	3.43	0.26%	0.58%
潮宏基/002345.SZ
	2019-09-12	4.51	4.52	4.45	4.48	-0.88%	0.04%	-0.62%	12,274,600	54,963,000	81%	4.48	-1.10%	4.51	-0.20%	4.50	-0.38%	4.51	-0.16%	-0.02%
高乐股份/002348.SZ
	2019-09-12	3.37	3.45	3.34	3.41	0.59%	0.41%	5.44%	11,541,600	39,193,000	104%	3.40	-0.06%	3.37	1.45%	3.31	1.19%	3.23	0.69%	0.30%
顺丰控股/002352.SZ
	2019-09-17	39.51	40.40	39.05	39.87	0.91%	0.09%	1.45%	17,259,000	687,537,000	138%	39.84	1.42%	39.34	0.95%	39.16	0.52%	39.30	-0.16%	-0.12%
ST中南/002445.SZ
	2019-09-12	1.53	1.54	1.45	1.50	-1.96%	0.40%	3.88%	20,079,700	30,006,000	165%	1.49	-1.58%	1.50	1.14%	1.48	1.23%	1.44	0.98%	0.53%
大金重工/002487.SZ
	2019-09-12	4.63	4.69	4.60	4.66	0.22%	0.54%	3.93%	4,043,300	18,742,000	69%	4.64	-1.11%	4.67	-0.04%	4.64	0.85%	4.48	0.54%	0.61%
浙江永强/002489.SZ
	2019-09-12	3.55	3.59	3.50	3.58	2.29%	0.90%	4.65%	14,994,000	53,200,000	116%	3.55	0.77%	3.52	0.92%	3.49	0.90%	3.42	0.41%	0.19%
鼎龙文化/002502.SZ
	2019-09-12	3.24	3.25	3.20	3.24	0.62%	0.47%	1.25%	7,420,400	23,932,000	59%	3.23	-1.07%	3.26	0.19%	3.24	0.25%	3.20	-0.19%	0.22%
德力股份/002571.SZ
	2019-09-12	5.29	5.32	5.24	5.28	0.57%	0.15%	1.48%	3,983,400	21,002,000	95%	5.27	0.17%	5.26	0.25%	5.24	0.19%	5.20	0.17%	0.25%
索菲亚/002572.SZ
	2019-09-12	19.10	19.14	18.67	18.86	-0.37%	0.14%	-0.67%	7,578,600	142,727,000	70%	18.83	-0.91%	19.01	-1.09%	19.18	-0.77%	18.99	0.67%	0.83%
明牌珠宝/002574.SZ
	2019-09-12	5.84	5.84	5.77	5.81	-0.34%	0.26%	1.82%	4,879,500	28,275,000	70%	5.80	-0.33%	5.80	0.28%	5.76	0.30%	5.71	-0.19%	-0.16%
群兴玩具/002575.SZ
	2019-09-12	7.12	7.32	7.00	7.14	-1.11%	0.18%	4.32%	15,842,300	112,911,000	151%	7.13	0.27%	7.07	0.99%	6.99	1.14%	6.84	1.11%	0.91%
姚记科技/002605.SZ
	2019-09-12	12.22	13.30	12.22	13.17	7.77%	2.29%	5.30%	11,977,700	154,210,000	193%	12.88	4.48%	12.66	2.02%	12.59	0.94%	12.51	0.70%	0.82%
哈尔斯/002615.SZ
	2019-09-12	6.03	6.05	5.93	6.02	0.00%	0.65%	-0.59%	3,977,200	23,788,000	57%	5.98	-1.85%	6.05	0.15%	6.01	-0.12%	6.06	0.25%	0.26%
德尔未来/002631.SZ
	2019-09-12	8.24	8.44	8.06	8.30	1.10%	0.29%	3.44%	11,891,700	98,413,000	101%	8.28	-0.18%	8.25	0.55%	8.21	0.65%	8.02	0.51%	0.06%
仁东控股/002647.SZ
	2019-09-12	17.26	17.31	17.10	17.27	0.06%	0.21%	0.66%	2,258,300	38,918,000	128%	17.23	-0.27%	17.27	-0.09%	17.25	0.20%	17.16	0.17%	0.26%
珠江钢琴/002678.SZ
	2019-09-12	7.43	7.46	7.28	7.46	0.27%	1.19%	1.50%	1,931,600	14,240,000	114%	7.37	-0.51%	7.41	-0.42%	7.41	-0.35%	7.35	0.22%	0.45%
金一文化/002721.SZ
	2019-09-12	5.75	5.82	5.73	5.78	0.35%	0.05%	1.47%	6,889,600	39,800,000	82%	5.78	-0.60%	5.79	0.19%	5.76	0.35%	5.70	0.14%	-0.09%
萃华珠宝/002731.SZ
	2019-09-12	9.37	9.38	9.24	9.34	-0.53%	0.39%	0.58%	7,248,700	67,439,000	81%	9.30	-0.86%	9.34	0.22%	9.29	-0.05%	9.29	-0.18%	-0.63%
康旗股份/300061.SZ
	2019-09-19	9.14	9.18	8.60	8.84	-5.76%	0.50%	-3.69%	45,794,900	402,790,000	142%	8.80	-6.17%	9.55	-1.24%	9.34	-1.07%	9.18	0.10%	4.76%
文化长城/300089.SZ
	2019-09-19	3.58	3.59	3.48	3.53	-1.12%	0.46%	-5.89%	14,020,700	49,272,000	59%	3.51	-2.82%	3.65	-2.70%	3.72	-1.72%	3.75	-0.35%	0.08%
富瑞特装/300228.SZ
	2019-09-18	5.46	5.50	5.37	5.39	-1.64%	-0.70%	-3.25%	9,713,400	52,729,000	65%	5.43	-1.36%	5.55	-1.03%	5.63	-0.48%	5.57	0.14%	0.60%
海伦钢琴/300329.SZ
	2019-09-12	7.47	7.54	7.47	7.54	1.07%	0.32%	2.31%	1,837,600	13,811,000	81%	7.52	0.16%	7.50	0.25%	7.47	0.42%	7.37	0.20%	0.17%
东睦股份/600114.SH
	2019-09-12	6.70	7.06	6.69	7.03	4.30%	2.05%	7.07%	27,440,600	189,028,000	214%	6.89	1.04%	6.75	1.49%	6.69	1.69%	6.57	1.48%	0.80%
新日恒力/600165.SH
	2019-09-12	4.09	4.28	4.08	4.17	1.96%	0.48%	0.65%	23,927,600	99,306,000	140%	4.15	0.41%	4.14	0.12%	4.14	0.24%	4.14	-1.64%	-0.20%
大西洋/600558.SH
	2019-09-12	3.42	3.43	3.38	3.43	0.59%	0.73%	1.18%	3,924,100	13,360,000	52%	3.41	-0.29%	3.42	-0.15%	3.42	0.06%	3.39	0.06%	0.14%
宁波富邦/600768.SH
	2019-09-12	11.47	11.60	11.32	11.49	0.26%	0.54%	1.07%	1,855,400	21,203,000	85%	11.43	-1.53%	11.53	-0.01%	11.47	0.22%	11.37	0.17%	0.22%
新钢股份/600782.SH
	2019-09-12	4.74	4.97	4.73	4.88	3.61%	0.72%	5.26%	56,435,600	273,422,000	210%	4.85	2.50%	4.78	2.14%	4.73	1.72%	4.64	1.31%	0.31%
贵绳股份/600992.SH
	2019-09-12	7.61	7.61	7.52	7.58	0.40%	0.34%	1.50%	2,080,900	15,720,000	78%	7.55	-0.08%	7.55	0.25%	7.51	0.28%	7.47	0.17%	0.26%
玉龙股份/601028.SH
	2019-09-17	4.69	4.70	4.55	4.58	-2.55%	-0.61%	-1.80%	3,453,200	15,912,000	114%	4.61	-2.35%	4.66	-0.72%	4.68	-0.41%	4.66	0.13%	-0.08%
丰林集团/601996.SH
	2019-09-17	3.07	3.08	2.96	2.99	-2.61%	-0.83%	-1.68%	8,348,900	25,172,000	118%	3.02	-2.40%	3.06	-0.68%	3.07	-0.16%	3.04	0.26%	0.44%
喜临门/603008.SH
	2019-09-12	11.76	11.95	11.51	11.62	-0.85%	-0.06%	1.33%	6,077,700	70,667,000	85%	11.63	-0.77%	11.66	0.40%	11.59	0.27%	11.47	0.27%	0.35%