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
	2021-04-14	4.36	4.39	4.31	4.39	0.92%	0.94%	-1.08%	3,571,400	15,533,000	72%	4.35	-0.07%	4.37	-0.48%	4.40	-0.63%	4.44	-0.20%	-0.44%
西王食品/000639.SZ
	2021-04-14	4.93	4.93	4.85	4.92	-0.20%	0.41%	-1.70%	5,840,700	28,619,000	95%	4.90	-0.57%	4.95	-0.70%	4.98	-0.82%	5.01	-0.22%	-0.28%
新兴铸管/000778.SZ
	2021-04-14	4.18	4.57	4.17	4.46	7.47%	0.04%	5.04%	261,721,100	1,166,679,000	319%	4.46	6.86%	4.37	3.17%	4.32	2.84%	4.25	2.46%	0.57%
*ST胜尔/000890.SZ
	2021-04-14	5.01	5.09	4.84	4.85	-4.72%	-1.08%	-0.72%	5,904,300	28,947,000	111%	4.90	-3.77%	5.06	-0.61%	5.03	0.06%	4.89	0.02%	-0.45%
山东威达/002026.SZ
	2021-04-14	11.08	11.28	10.96	11.10	-0.09%	0.32%	-1.97%	7,776,800	86,052,000	54%	11.07	-0.32%	11.11	-0.96%	11.22	-0.59%	11.32	0.40%	0.59%
宝鹰股份/002047.SZ
	2021-04-14	3.05	3.19	3.03	3.16	3.27%	0.99%	1.02%	15,350,000	48,033,000	179%	3.13	1.79%	3.12	0.29%	3.12	-0.32%	3.13	0.22%	-0.06%
沙钢股份/002075.SZ
	2021-04-14	10.42	10.49	10.23	10.36	-0.58%	0.03%	3.09%	26,644,000	275,965,000	65%	10.36	-0.80%	10.60	0.71%	10.39	1.33%	10.05	0.56%	0.76%
万邦德/002082.SZ
	2021-04-14	12.05	12.18	12.00	12.11	0.50%	0.26%	-1.81%	1,566,000	18,915,000	59%	12.08	-0.07%	12.18	-1.36%	12.34	-0.48%	12.33	-0.46%	-0.04%
海鸥住工/002084.SZ
	2021-04-14	6.36	6.44	6.35	6.40	0.79%	0.05%	-4.05%	8,965,400	57,354,000	70%	6.40	-0.19%	6.53	-1.94%	6.67	-0.42%	6.67	-0.28%	-0.52%
恒星科技/002132.SZ
	2021-04-14	3.17	3.34	3.16	3.32	4.73%	1.44%	3.36%	40,869,300	133,777,000	133%	3.27	2.15%	3.26	0.22%	3.26	0.52%	3.21	0.41%	-0.17%
西部材料/002149.SZ
	2021-04-14	11.44	12.14	11.35	12.02	4.98%	1.70%	-0.29%	12,788,900	151,148,000	125%	11.82	2.73%	11.74	-1.08%	11.99	-0.91%	12.06	-0.47%	-0.35%
通润装备/002150.SZ
	2021-04-14	5.97	6.12	5.95	6.07	1.68%	0.35%	0.66%	800,800	4,844,000	90%	6.05	0.80%	6.05	-0.17%	6.07	0.00%	6.03	0.20%	-0.05%
海亮股份/002203.SZ
	2021-04-14	10.19	10.85	10.02	10.12	-0.69%	-1.25%	4.15%	18,707,200	191,715,000	195%	10.25	1.15%	10.16	1.54%	9.94	1.72%	9.72	1.72%	0.83%
齐心集团/002301.SZ
	2021-04-14	11.30	11.47	11.15	11.17	-1.59%	-0.60%	-0.62%	2,514,700	28,258,000	81%	11.24	-2.69%	11.41	0.35%	11.30	0.21%	11.24	-0.17%	-0.37%
巨力索具/002342.SZ
	2021-04-14	4.04	4.05	4.01	4.03	-0.25%	0.00%	-1.80%	14,234,400	57,361,000	65%	4.03	-0.30%	4.04	-0.07%	4.05	-0.20%	4.10	-0.22%	-0.21%
潮宏基/002345.SZ
	2021-04-14	4.46	4.56	4.40	4.44	-0.22%	-0.67%	-4.78%	11,499,600	51,407,000	85%	4.47	0.36%	4.49	-1.25%	4.55	-1.67%	4.66	-1.35%	-0.44%
高乐股份/002348.SZ
	2021-04-14	2.74	2.90	2.60	2.74	-2.84%	-0.18%	8.21%	119,352,000	327,572,000	116%	2.75	-5.15%	2.76	2.22%	2.66	2.67%	2.53	2.10%	2.34%
顺丰控股/002352.SZ
	2021-04-14	65.19	65.30	63.80	64.42	-0.59%	-0.07%	-10.51%	35,958,600	2,318,019,000	73%	64.46	-0.99%	66.28	-1.24%	67.60	-2.10%	71.98	-1.75%	-1.62%
*ST中南/002445.SZ
	2021-04-14	2.10	2.22	2.10	2.19	3.79%	0.64%	6.67%	14,503,200	31,563,000	206%	2.18	3.37%	2.13	2.51%	2.10	2.63%	2.05	1.53%	0.01%
大金重工/002487.SZ
	2021-04-14	8.46	8.55	8.25	8.36	0.00%	-0.38%	-6.11%	10,957,600	91,953,000	87%	8.39	-0.85%	8.55	-1.62%	8.71	-1.69%	8.90	-1.13%	-0.99%
浙江永强/002489.SZ
	2021-04-14	3.55	3.59	3.54	3.58	0.85%	0.39%	0.03%	4,301,400	15,338,000	82%	3.57	0.06%	3.58	0.03%	3.58	-0.22%	3.58	0.00%	-0.29%
*ST鼎龙/002502.SZ
	2021-04-14	3.04	3.09	3.00	3.09	1.31%	1.25%	0.75%	2,671,400	8,154,000	68%	3.05	-0.39%	3.08	-0.42%	3.09	-0.26%	3.07	0.39%	0.27%
德力股份/002571.SZ
	2021-04-14	9.10	9.47	9.10	9.40	1.62%	0.76%	0.58%	2,944,100	27,466,000	52%	9.33	0.71%	9.35	-0.93%	9.36	0.04%	9.35	0.21%	0.39%
索菲亚/002572.SZ
	2021-04-14	30.80	32.63	30.80	32.34	5.76%	0.55%	-1.56%	15,361,500	494,064,000	131%	32.16	3.73%	31.68	-1.07%	32.28	-0.59%	32.85	-0.51%	-0.59%
明牌珠宝/002574.SZ
	2021-04-14	4.00	4.09	3.98	4.07	2.01%	0.57%	0.54%	2,635,300	10,665,000	74%	4.05	0.82%	4.05	-0.86%	4.08	-0.32%	4.05	0.32%	0.11%
*ST群兴/002575.SZ
	2021-04-14	3.76	3.78	3.71	3.72	-1.06%	-0.72%	0.57%	2,404,800	9,011,000	85%	3.75	-0.77%	3.79	0.69%	3.75	0.43%	3.70	0.24%	0.42%
姚记科技/002605.SZ
	2021-04-14	20.93	21.16	20.74	21.09	0.48%	0.41%	-7.19%	1,732,700	36,394,000	71%	21.00	-0.98%	21.61	-1.60%	21.99	-1.55%	22.73	-1.14%	-0.37%
哈尔斯/002615.SZ
	2021-04-14	3.99	4.12	3.96	4.10	2.76%	0.96%	2.30%	2,910,300	11,818,000	124%	4.06	1.93%	4.03	0.27%	4.04	0.07%	4.01	0.53%	-0.82%
德尔未来/002631.SZ
	2021-04-14	5.80	6.38	5.79	6.14	5.86%	0.15%	2.81%	8,607,200	52,770,000	340%	6.13	5.09%	6.06	2.45%	6.04	1.53%	5.97	1.43%	0.00%
仁东控股/002647.SZ
	2021-04-14	14.80	15.03	14.21	14.51	-4.98%	-0.54%	-3.11%	87,602,800	1,278,012,000	58%	14.59	-3.99%	15.02	-0.84%	15.85	-1.22%	14.98	1.41%	0.79%
珠江钢琴/002678.SZ
	2021-04-14	6.79	6.92	6.75	6.85	0.59%	0.15%	-1.37%	978,000	6,690,000	79%	6.84	-0.13%	6.95	0.09%	6.93	-0.14%	6.95	-1.15%	-0.29%
金一文化/002721.SZ
	2021-04-14	2.85	2.90	2.85	2.88	1.05%	0.38%	0.10%	3,716,000	10,663,000	64%	2.87	-0.07%	2.89	-0.48%	2.91	-0.45%	2.88	0.38%	0.06%
萃华珠宝/002731.SZ
	2021-04-14	6.06	6.24	6.06	6.18	1.64%	0.28%	-2.23%	1,886,300	11,626,000	38%	6.16	0.65%	6.20	-0.34%	6.22	-0.56%	6.32	0.16%	0.25%
旗天科技/300061.SZ
	2021-04-14	3.78	3.85	3.64	3.73	-2.10%	-0.27%	2.56%	23,926,600	89,497,000	163%	3.74	-0.32%	3.73	0.57%	3.71	0.52%	3.64	1.39%	0.00%
文化长城/300089.SZ
	2021-04-14	5.69	5.94	5.60	5.94	4.58%	1.75%	1.75%	5,833,000	34,051,000	108%	5.84	2.57%	5.78	0.00%	5.83	-0.60%	5.84	-2.10%	-0.36%
富瑞特装/300228.SZ
	2021-04-14	7.49	7.56	7.22	7.43	0.95%	0.66%	0.42%	28,813,300	212,667,000	63%	7.38	-0.85%	7.63	-0.85%	7.57	-0.28%	7.40	0.37%	1.24%
海伦钢琴/300329.SZ
	2021-04-14	6.30	6.49	6.30	6.40	1.75%	0.02%	1.72%	2,692,500	17,228,000	109%	6.40	1.11%	6.39	0.28%	6.36	0.28%	6.29	0.42%	-0.02%
东睦股份/600114.SH
	2021-04-14	7.48	7.55	7.44	7.53	0.94%	0.33%	0.03%	1,855,200	13,923,000	42%	7.51	0.55%	7.51	-0.27%	7.56	-0.61%	7.53	-0.12%	-0.51%
新日恒力/600165.SH
	2021-04-14	5.57	5.64	5.51	5.59	1.08%	0.18%	-3.65%	2,529,500	14,114,000	52%	5.58	0.07%	5.60	-0.62%	5.66	-0.58%	5.80	0.26%	0.20%
大西洋/600558.SH
	2021-04-14	3.15	3.27	3.10	3.22	0.94%	1.58%	1.00%	23,799,200	75,449,000	123%	3.17	0.32%	3.25	-0.03%	3.22	0.12%	3.19	0.09%	0.54%
宁波富邦/600768.SH
	2021-04-14	8.13	8.27	8.03	8.27	2.61%	1.11%	1.41%	1,007,300	8,239,000	94%	8.18	1.19%	8.14	-0.14%	8.18	0.04%	8.16	0.00%	0.14%
新钢股份/600782.SH
	2021-04-14	6.42	6.66	6.40	6.54	0.31%	0.09%	1.60%	53,867,400	351,986,000	52%	6.53	0.52%	6.59	-0.86%	6.68	-0.27%	6.44	1.56%	1.24%
贵绳股份/600992.SH
	2021-04-14	6.20	6.39	6.14	6.31	2.27%	0.29%	1.94%	3,134,100	19,719,000	173%	6.29	2.06%	6.24	0.91%	6.23	0.52%	6.19	0.45%	0.18%
玉龙股份/601028.SH
	2021-04-14	18.32	18.50	18.26	18.31	-0.22%	-0.26%	0.86%	1,544,400	28,351,000	54%	18.36	0.09%	18.39	-0.43%	18.55	-0.36%	18.15	0.57%	1.24%
丰林集团/601996.SH
	2021-04-14	3.18	3.24	3.15	3.22	1.58%	0.50%	-2.39%	13,174,800	42,207,000	64%	3.20	0.57%	3.22	-0.62%	3.24	-0.70%	3.30	-0.87%	-0.81%
喜临门/603008.SH
	2021-04-14	25.51	25.97	25.06	25.23	-0.28%	-0.70%	-4.41%	2,990,600	75,982,000	61%	25.41	-1.08%	25.72	-1.14%	25.99	-0.56%	26.39	-0.06%	0.36%