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
	2020-01-21	4.73	4.73	4.62	4.62	-1.91%	-0.60%	-3.10%	3,833,200	17,818,000	81%	4.65	-0.41%	4.66	-0.56%	4.70	-0.78%	4.77	-0.58%	0.00%
西王食品/000639.SZ
	2020-01-21	4.48	4.49	4.39	4.43	-1.12%	-0.05%	-5.66%	8,235,800	36,500,000	78%	4.43	-0.94%	4.49	-1.21%	4.56	-1.53%	4.70	-0.80%	0.07%
新兴铸管/000778.SZ
	2020-01-21	4.04	4.04	3.96	3.96	-1.98%	-0.83%	-3.44%	29,223,600	116,682,000	145%	3.99	-0.89%	4.02	-0.69%	4.04	-0.93%	4.10	-0.63%	-0.11%
法尔胜/000890.SZ
	2020-01-21	5.55	5.57	5.42	5.47	-2.32%	-0.31%	-1.74%	7,866,000	43,162,000	88%	5.49	-2.25%	5.55	-0.04%	5.53	-0.32%	5.57	-0.43%	-0.01%
山东威达/002026.SZ
	2020-01-21	5.28	5.29	5.18	5.18	-2.26%	-0.75%	-6.30%	5,460,900	28,498,000	39%	5.22	-0.99%	5.25	-0.55%	5.28	-0.98%	5.53	-0.13%	0.60%
宝鹰股份/002047.SZ
	2020-01-21	6.17	6.23	6.06	6.07	-1.46%	-0.46%	-1.64%	15,406,900	93,947,000	54%	6.10	-1.58%	6.14	-0.26%	6.18	-0.47%	6.17	0.03%	0.31%
沙钢股份/002075.SZ
	2020-01-21	6.82	6.82	6.58	6.61	-2.36%	-0.72%	-0.65%	19,296,000	128,472,000	63%	6.66	-1.86%	6.82	-0.83%	6.83	0.74%	6.65	0.24%	0.63%
万邦德/002082.SZ
	2020-01-21	10.14	10.24	9.92	9.93	-1.68%	-0.78%	-0.28%	2,782,800	27,851,000	79%	10.01	-1.71%	10.08	0.24%	10.04	-0.32%	9.96	0.18%	-0.02%
海鸥住工/002084.SZ
	2020-01-21	6.61	6.66	6.45	6.46	-3.00%	-0.66%	-2.20%	5,001,900	32,527,000	63%	6.50	-1.62%	6.57	-1.44%	6.68	-0.31%	6.61	-0.14%	0.03%
恒星科技/002132.SZ
	2020-01-21	3.02	3.02	2.98	2.99	-1.32%	-0.23%	-1.84%	6,755,100	20,247,000	69%	3.00	-0.40%	3.01	-0.36%	3.02	-0.49%	3.05	-0.36%	-0.21%
西部材料/002149.SZ
	2020-01-21	7.99	7.99	7.78	7.78	-2.51%	-1.06%	-1.46%	7,099,700	55,828,000	100%	7.86	-0.80%	7.88	0.06%	7.87	-0.49%	7.90	-0.16%	0.10%
通润装备/002150.SZ
	2020-01-21	6.95	6.95	6.65	6.68	-3.88%	-1.31%	-0.89%	4,313,700	29,201,000	98%	6.77	-2.32%	6.87	0.12%	6.82	0.15%	6.74	-0.10%	-0.13%
海亮股份/002203.SZ
	2020-01-21	10.38	10.39	10.09	10.21	-2.11%	0.27%	-1.56%	5,152,300	52,465,000	92%	10.18	-1.45%	10.37	-0.97%	10.42	-0.42%	10.37	-0.14%	0.22%
齐心集团/002301.SZ
	2020-01-21	13.09	13.22	12.72	12.94	-2.19%	0.49%	-0.09%	5,409,300	69,654,000	76%	12.88	-2.53%	13.07	-0.62%	13.10	-0.55%	12.95	0.26%	0.65%
巨力索具/002342.SZ
	2020-01-21	3.15	3.15	3.12	3.14	-0.63%	0.13%	-1.69%	3,751,900	11,767,000	67%	3.14	-0.13%	3.14	-0.29%	3.15	-0.51%	3.19	-0.34%	0.10%
潮宏基/002345.SZ
	2020-01-21	4.14	4.17	4.08	4.13	-0.72%	0.36%	-2.48%	8,754,200	36,024,000	64%	4.12	-0.56%	4.13	-0.34%	4.15	-0.79%	4.24	-0.42%	0.14%
高乐股份/002348.SZ
	2020-01-21	3.20	3.30	3.15	3.24	1.25%	0.25%	-0.98%	11,504,800	37,185,000	115%	3.23	1.67%	3.21	-0.40%	3.22	-0.34%	3.27	-0.46%	-0.09%
顺丰控股/002352.SZ
	2020-01-21	38.99	39.72	38.62	38.96	0.26%	-0.58%	3.00%	16,867,000	660,999,000	162%	39.19	2.32%	38.43	1.75%	38.07	1.12%	37.83	0.70%	0.08%
ST中南/002445.SZ
	2020-01-21	1.33	1.33	1.28	1.28	-3.76%	-1.16%	-9.73%	12,058,900	15,618,000	92%	1.30	-2.63%	1.32	-2.51%	1.36	-2.24%	1.42	-1.53%	-0.25%
大金重工/002487.SZ
	2020-01-21	5.46	5.48	5.27	5.32	-2.74%	-0.76%	-3.97%	8,473,300	45,426,000	97%	5.36	-1.76%	5.47	-0.92%	5.50	-1.08%	5.54	-0.59%	0.25%
浙江永强/002489.SZ
	2020-01-21	4.90	4.98	4.83	4.85	-2.22%	-0.84%	0.58%	14,826,200	72,513,000	65%	4.89	-2.16%	4.94	0.28%	4.90	0.06%	4.82	0.84%	1.26%
鼎龙文化/002502.SZ
	2020-01-21	3.05	3.13	3.04	3.05	-0.33%	-0.91%	-5.92%	10,623,700	32,695,000	56%	3.08	0.49%	3.10	-2.11%	3.16	-0.85%	3.24	-1.40%	-0.15%
德力股份/002571.SZ
	2020-01-21	5.03	5.11	5.00	5.03	0.20%	-0.55%	-0.96%	4,971,900	25,149,000	100%	5.06	1.49%	5.02	0.38%	5.02	-0.24%	5.08	-0.45%	0.04%
索菲亚/002572.SZ
	2020-01-21	21.30	21.41	20.54	20.71	-3.40%	-0.93%	-3.47%	11,294,900	236,119,000	87%	20.91	-1.85%	21.11	-0.26%	21.05	-0.67%	21.45	-0.14%	0.28%
明牌珠宝/002574.SZ
	2020-01-21	5.27	5.28	5.19	5.22	-1.14%	-0.19%	-1.81%	3,325,300	17,392,000	57%	5.23	-0.51%	5.24	0.10%	5.23	-0.19%	5.32	-0.13%	0.20%
群兴玩具/002575.SZ
	2020-01-21	6.93	6.95	6.86	6.91	0.14%	0.09%	-3.11%	2,840,100	19,608,000	62%	6.90	0.36%	6.93	-0.66%	6.99	-0.75%	7.13	-0.93%	0.02%
姚记科技/002605.SZ
	2020-01-21	38.94	41.48	38.68	41.48	10.00%	1.70%	21.00%	17,542,100	715,496,000	98%	40.79	12.49%	36.90	3.51%	36.77	1.92%	34.28	3.66%	4.96%
哈尔斯/002615.SZ
	2020-01-21	5.57	5.57	5.48	5.49	-1.44%	-0.36%	-2.38%	1,719,300	9,473,000	53%	5.51	0.35%	5.50	-0.20%	5.52	-0.58%	5.62	-0.09%	0.17%
德尔未来/002631.SZ
	2020-01-21	8.54	8.98	8.44	8.75	2.94%	0.23%	2.10%	19,562,500	170,774,000	144%	8.73	4.60%	8.53	2.38%	8.50	0.45%	8.57	0.50%	0.23%
仁东控股/002647.SZ
	2020-01-21	20.20	20.65	20.12	20.52	1.53%	0.35%	5.71%	8,306,400	169,850,000	127%	20.45	2.28%	20.00	1.74%	19.77	1.34%	19.41	1.10%	0.30%
珠江钢琴/002678.SZ
	2020-01-21	8.30	8.33	8.11	8.11	-2.99%	-1.12%	-3.70%	813,100	6,669,000	63%	8.20	-2.10%	8.30	-1.55%	8.41	-0.79%	8.42	-0.05%	0.32%
金一文化/002721.SZ
	2020-01-21	5.38	5.41	5.33	5.36	0.56%	-0.20%	-7.49%	9,807,700	52,674,000	57%	5.37	0.69%	5.40	-1.10%	5.48	-1.33%	5.79	-1.24%	-0.41%
萃华珠宝/002731.SZ
	2020-01-21	7.84	7.84	7.64	7.64	-2.55%	-1.19%	-6.05%	3,256,900	25,181,000	45%	7.73	-0.76%	7.80	-0.63%	7.83	-0.58%	8.13	-0.10%	0.35%
旗天科技/300061.SZ
	2020-01-21	6.46	6.49	6.20	6.20	-4.91%	-1.60%	-5.46%	11,070,300	69,757,000	98%	6.30	-2.99%	6.57	-1.72%	6.59	-0.72%	6.56	-0.47%	-0.02%
文化长城/300089.SZ
	2020-01-21	3.45	3.51	3.39	3.40	-2.02%	-1.16%	-8.33%	12,457,900	42,861,000	52%	3.44	0.32%	3.48	-1.83%	3.58	-1.46%	3.71	-0.96%	0.16%
富瑞特装/300228.SZ
	2020-01-21	5.02	5.03	4.90	4.94	-2.56%	-0.14%	-5.47%	11,985,400	59,295,000	78%	4.95	-2.73%	5.13	-2.06%	5.20	-0.95%	5.23	-0.55%	0.15%
海伦钢琴/300329.SZ
	2020-01-21	8.32	8.32	8.09	8.10	-2.41%	-0.92%	-3.87%	4,108,400	33,588,000	73%	8.18	-1.26%	8.25	-0.73%	8.29	-0.99%	8.43	-0.78%	-0.58%
东睦股份/600114.SH
	2020-01-21	12.96	13.09	12.16	12.16	-9.99%	-1.94%	4.43%	84,752,100	1,050,899,000	142%	12.40	-9.40%	13.16	-2.18%	13.12	2.53%	11.64	2.39%	2.53%
新日恒力/600165.SH
	2020-01-21	3.84	3.87	3.79	3.86	0.52%	0.97%	-1.43%	8,626,400	32,983,000	70%	3.82	-0.60%	3.89	-0.82%	3.91	-0.26%	3.92	-0.23%	0.05%
大西洋/600558.SH
	2020-01-21	3.16	3.21	3.14	3.18	0.32%	0.09%	-2.96%	6,988,400	22,204,000	95%	3.18	1.79%	3.16	-0.47%	3.20	-0.87%	3.28	-0.67%	-0.12%
宁波富邦/600768.SH
	2020-01-21	12.67	12.68	12.19	12.30	-2.54%	-1.10%	-4.47%	3,838,100	47,733,000	49%	12.44	-1.20%	12.57	0.03%	12.65	-1.77%	12.88	-0.10%	-0.42%
新钢股份/600782.SH
	2020-01-21	5.02	5.02	4.88	4.88	-2.98%	-0.71%	-3.61%	34,565,800	169,896,000	141%	4.92	-1.80%	4.96	-1.22%	5.00	-1.34%	5.06	-0.76%	-0.04%
贵绳股份/600992.SH
	2020-01-21	6.85	6.85	6.75	6.77	-1.31%	0.00%	0.00%	1,256,400	8,530,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
玉龙股份/601028.SH
	2020-01-21	5.51	5.92	5.45	5.61	4.28%	0.00%	0.00%	14,148,500	80,611,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
丰林集团/601996.SH
	2020-01-21	2.87	2.87	2.83	2.85	-1.04%	0.00%	0.00%	4,185,900	11,928,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
喜临门/603008.SH
	2020-01-21	14.68	15.80	14.58	14.86	1.23%	0.00%	0.00%	11,882,200	178,462,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%