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
000056, 000061, 000411, 000417, 000419, 000501, 000516, 000560, 000564, 000679, 000715, 000759, 000785, 000796, 000861, 000882, 000987, 002024, 002187, 002251, 002264, 002277, 002336, 002344, 002416, 002419, 002462, 002561, 002589, 002697, 002727, 300022, 600082, 600234, 600280, 600306, 600327, 600361, 600415, 600515, 600616, 600628, 600631, 600655, 600682, 600683, 600693, 600694, 600697, 600712, 600723, 600729, 600738, 600766, 600774, 600778, 600785, 600807, 600814, 600821, 600824, 600827, 600828, 600830, 600838, 600856, 600859, 600861, 600865, 600891, 600898, 600998, 601010, 601116, 601607, 601933, 603123	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
皇庭国际/000056.SZ
	2020-03-27	3.50	3.55	3.45	3.46	0.00%	-1.11%	-0.17%	4,680,000	16,374,000	74%	3.50	0.46%	3.48	1.25%	3.43	0.47%	3.47	-0.35%	-0.88%
农产品/000061.SZ
	2020-03-27	6.84	6.85	6.51	6.51	-3.84%	-1.80%	3.14%	31,719,800	210,264,000	123%	6.63	-1.41%	6.64	1.48%	6.50	1.18%	6.31	1.09%	-0.76%
英特集团/000411.SZ
	2020-03-27	11.66	11.87	11.55	11.62	0.43%	-0.92%	1.11%	2,126,500	24,940,000	123%	11.73	2.17%	11.57	1.38%	11.46	0.88%	11.49	-0.01%	-1.03%
合肥百货/000417.SZ
	2020-03-27	4.72	4.95	4.68	4.86	4.29%	0.75%	2.66%	24,255,500	116,999,000	126%	4.82	2.95%	4.78	1.08%	4.79	0.57%	4.73	0.47%	0.26%
通程控股/000419.SZ
	2020-03-27	4.18	4.25	4.17	4.17	0.97%	-1.02%	-5.31%	5,157,800	21,731,000	50%	4.21	1.03%	4.19	0.77%	4.19	-1.88%	4.40	-0.36%	0.13%
鄂武商Ａ/000501.SZ
	2020-03-27	11.23	11.59	11.23	11.46	2.96%	0.34%	4.43%	18,826,500	215,026,000	129%	11.42	2.49%	11.27	1.80%	11.12	0.87%	10.97	0.53%	-0.51%
国际医学/000516.SZ
	2020-03-27	4.44	4.45	4.34	4.37	-1.13%	-0.75%	-4.25%	13,740,100	60,498,000	61%	4.40	-0.25%	4.41	0.39%	4.39	-0.34%	4.56	-0.80%	-0.58%
我爱我家/000560.SZ
	2020-03-27	3.40	3.45	3.38	3.39	0.59%	-0.67%	0.15%	6,988,000	23,850,000	70%	3.41	0.98%	3.39	1.01%	3.35	0.27%	3.39	-0.30%	-0.90%
供销大集/000564.SZ
	2020-03-27	2.04	2.06	2.02	2.03	0.50%	-0.54%	-2.26%	16,310,400	33,282,000	62%	2.04	0.54%	2.04	0.30%	2.03	-0.54%	2.08	-0.72%	-0.60%
大连友谊/000679.SZ
	2020-03-27	3.48	3.51	3.37	3.37	-1.75%	-2.32%	-5.28%	4,266,100	14,716,000	41%	3.45	-0.95%	3.50	-0.48%	3.55	-1.03%	3.56	-0.22%	-0.18%
中兴商业/000715.SZ
	2020-03-27	5.77	5.84	5.67	5.72	1.24%	-0.66%	2.53%	1,826,500	10,517,000	95%	5.76	2.20%	5.65	1.78%	5.58	0.65%	5.58	0.38%	-0.51%
中百集团/000759.SZ
	2020-03-27	6.76	6.98	6.73	6.82	1.04%	-0.83%	3.24%	6,111,800	42,033,000	146%	6.88	3.62%	6.67	3.20%	6.54	1.04%	6.61	0.61%	-0.49%
居然之家/000785.SZ
	2020-03-27	8.46	8.90	8.45	8.66	2.97%	-0.25%	3.48%	15,009,200	130,311,000	144%	8.68	3.30%	8.50	2.73%	8.37	1.71%	8.37	-1.46%	-1.22%
凯撒旅业/000796.SZ
	2020-03-27	7.15	7.16	6.86	6.88	-2.69%	-1.90%	-10.29%	6,280,200	44,044,000	42%	7.01	-2.22%	7.15	-0.43%	7.22	-2.30%	7.67	-1.64%	-0.39%
海印股份/000861.SZ
	2020-03-27	2.31	2.38	2.31	2.34	3.08%	-0.43%	-1.39%	39,582,000	93,007,000	157%	2.35	3.48%	2.30	3.74%	2.27	0.89%	2.37	-1.29%	-0.33%
华联股份/000882.SZ
	2020-03-27	2.04	2.06	2.02	2.02	0.00%	-0.79%	-3.99%	35,597,800	72,473,000	50%	2.04	0.15%	2.05	0.29%	2.05	-1.68%	2.10	-0.10%	-0.23%
越秀金控/000987.SZ
	2020-03-27	8.17	8.34	8.08	8.24	2.23%	0.23%	1.57%	8,925,600	73,380,000	106%	8.22	1.64%	8.17	1.16%	8.07	0.65%	8.11	-0.49%	-0.90%
苏宁易购/002024.SZ
	2020-03-27	9.04	9.05	8.95	8.96	0.00%	-0.48%	-0.39%	30,849,500	277,753,000	70%	9.00	0.16%	8.99	0.51%	8.93	-0.02%	9.00	-0.11%	-0.63%
广百股份/002187.SZ
	2020-03-27	7.63	7.82	7.62	7.70	1.32%	-0.47%	0.97%	2,112,400	16,341,000	134%	7.74	1.66%	7.68	0.95%	7.63	0.30%	7.63	0.09%	-0.43%
步步高/002251.SZ
	2020-03-27	9.33	9.78	9.33	9.48	2.49%	-0.82%	3.97%	12,103,500	115,684,000	158%	9.56	3.58%	9.40	1.99%	9.24	1.35%	9.12	1.37%	0.32%
新华都/002264.SZ
	2020-03-27	4.24	4.31	4.18	4.18	0.72%	-1.42%	-0.41%	9,889,900	41,938,000	99%	4.24	0.76%	4.21	1.30%	4.17	-1.00%	4.20	0.38%	-0.03%
友阿股份/002277.SZ
	2020-03-27	3.75	3.88	3.67	3.70	-0.27%	-2.04%	0.98%	68,284,100	257,943,000	132%	3.78	2.28%	3.75	1.55%	3.71	0.00%	3.66	1.02%	-0.04%
*ST人乐/002336.SZ
	2020-03-27	5.21	5.25	5.13	5.17	-0.39%	-0.56%	-1.22%	2,181,300	11,340,000	129%	5.20	-0.06%	5.22	0.08%	5.21	-0.48%	5.23	0.10%	-0.29%
海宁皮城/002344.SZ
	2020-03-27	3.92	3.96	3.89	3.89	0.00%	-0.84%	0.44%	6,092,400	23,898,000	72%	3.92	0.46%	3.91	0.75%	3.88	0.16%	3.87	0.03%	-0.57%
爱施德/002416.SZ
	2020-03-27	6.12	6.18	6.05	6.07	0.66%	-0.72%	-2.11%	9,977,600	61,004,000	72%	6.11	0.33%	6.14	0.57%	6.10	-0.25%	6.20	-0.78%	-1.42%
天虹股份/002419.SZ
	2020-03-27	9.00	9.12	8.92	9.08	1.91%	0.51%	-0.65%	14,612,800	132,013,000	103%	9.03	1.51%	9.00	0.17%	9.00	-0.71%	9.14	0.23%	0.07%
嘉事堂/002462.SZ
	2020-03-27	15.21	15.38	15.14	15.21	0.40%	-0.29%	1.42%	1,606,600	24,509,000	72%	15.26	0.57%	15.22	0.58%	15.10	0.24%	15.00	0.16%	-0.48%
徐家汇/002561.SZ
	2020-03-27	7.56	7.72	7.54	7.63	2.14%	-0.34%	0.29%	4,170,000	31,927,000	130%	7.66	1.70%	7.60	1.31%	7.54	0.04%	7.61	0.26%	0.00%
瑞康医药/002589.SZ
	2020-03-27	5.81	5.83	5.66	5.70	-1.55%	-0.68%	2.55%	28,082,800	161,176,000	116%	5.74	1.81%	5.62	1.81%	5.54	1.37%	5.56	-0.16%	-1.15%
红旗连锁/002697.SZ
	2020-03-27	9.20	9.44	9.09	9.25	1.65%	0.05%	4.23%	18,276,500	168,963,000	106%	9.25	0.96%	9.24	0.95%	9.11	1.05%	8.88	0.50%	-0.36%
一心堂/002727.SZ
	2020-03-27	24.60	25.72	24.11	25.39	4.27%	1.07%	12.30%	14,404,000	361,845,000	123%	25.12	3.33%	24.49	3.40%	23.43	2.23%	22.61	1.87%	0.44%
吉峰科技/300022.SZ
	2020-03-27	4.09	4.16	3.92	3.98	-2.45%	-2.07%	-1.49%	8,993,700	36,553,000	96%	4.06	0.40%	4.03	1.49%	3.98	0.63%	4.04	-1.27%	-0.10%
海泰发展/600082.SH
	2020-03-27	3.54	3.57	3.49	3.49	0.00%	-0.96%	-7.70%	6,510,800	22,947,000	31%	3.52	-0.26%	3.54	0.77%	3.50	-0.03%	3.78	0.03%	0.34%
*ST山水/600234.SH
	2020-03-27	9.64	9.68	9.47	9.61	0.52%	0.52%	3.75%	413,500	3,953,000	90%	9.56	-0.32%	9.54	1.78%	9.36	0.69%	9.26	0.59%	-0.21%
中央商场/600280.SH
	2020-03-27	2.19	2.30	2.17	2.23	2.76%	-0.54%	-4.74%	48,769,700	109,347,000	98%	2.24	1.68%	2.26	-5.24%	2.40	-0.79%	2.34	0.04%	1.03%
商业城/600306.SH
	2020-03-27	4.80	4.87	4.74	4.80	0.42%	-0.06%	-2.87%	1,917,900	9,211,000	64%	4.80	-0.35%	4.85	-0.80%	4.91	-2.17%	4.94	-0.22%	-0.56%
大东方/600327.SH
	2020-03-27	3.90	4.06	3.87	3.88	0.78%	-2.22%	1.78%	25,512,700	101,237,000	159%	3.97	3.60%	3.89	2.91%	3.83	1.57%	3.81	0.34%	-0.81%
华联综超/600361.SH
	2020-03-27	3.90	4.14	3.86	3.96	3.94%	-0.93%	0.15%	32,793,000	131,058,000	117%	4.00	2.80%	3.94	2.42%	3.90	-1.93%	3.95	0.41%	0.55%
小商品城/600415.SH
	2020-03-27	3.38	3.42	3.35	3.38	1.50%	-0.09%	-1.23%	13,444,300	45,485,000	84%	3.38	0.99%	3.38	0.24%	3.36	0.00%	3.42	-0.03%	-0.34%
海航基础/600515.SH
	2020-03-27	5.77	5.79	5.47	5.56	-1.94%	-0.66%	-0.47%	45,068,000	252,258,000	98%	5.60	-1.32%	5.59	1.43%	5.52	0.11%	5.59	-1.08%	-0.15%
金枫酒业/600616.SH
	2020-03-27	4.50	4.55	4.46	4.48	0.45%	-0.55%	1.59%	3,716,300	16,742,000	117%	4.51	0.90%	4.48	1.15%	4.42	0.57%	4.41	0.34%	-0.31%
新世界/600628.SH
	2020-03-27	11.24	11.88	11.05	11.88	10.00%	1.32%	10.83%	12,864,600	150,833,000	263%	11.73	7.36%	11.33	5.47%	11.08	4.34%	10.72	3.49%	0.49%
百联股份/600631.SH
	2011-08-04	15.71	15.84	15.35	15.68	0.45%	0.85%	-2.31%	8,984,400	139,688,000	176%	15.55	-0.28%	15.58	-0.73%	15.75	-1.03%	16.05	-2.10%	-0.20%
豫园股份/600655.SH
	2020-03-27	7.61	7.74	7.54	7.63	0.53%	-0.30%	6.08%	11,879,300	90,910,000	129%	7.65	1.07%	7.57	2.04%	7.41	1.66%	7.19	1.18%	-0.16%
南京新百/600682.SH
	2020-03-27	8.71	8.87	8.63	8.65	0.82%	-1.18%	-3.15%	11,327,500	99,146,000	81%	8.75	0.77%	8.73	0.94%	8.65	-0.48%	8.93	-1.18%	-1.12%
京投发展/600683.SH
	2020-03-27	3.89	3.93	3.82	3.85	-0.52%	-0.67%	-14.90%	8,631,100	33,458,000	25%	3.88	-0.10%	3.89	0.88%	3.86	-2.11%	4.52	-0.18%	0.88%
东百集团/600693.SH
	2020-03-27	4.85	4.95	4.85	4.90	0.41%	0.22%	-4.05%	5,515,000	26,964,000	65%	4.89	0.39%	4.91	-0.39%	4.96	-1.61%	5.11	-0.06%	0.20%
大商股份/600694.SH
	2020-03-27	23.75	24.24	23.72	23.96	1.53%	-0.29%	1.96%	2,416,100	58,059,000	110%	24.03	1.63%	23.82	1.17%	23.60	0.61%	23.50	0.26%	-0.42%
欧亚集团/600697.SH
	2020-03-27	15.17	15.46	15.16	15.41	1.99%	0.49%	1.60%	1,703,000	26,115,000	106%	15.34	1.59%	15.17	1.27%	15.06	0.27%	15.17	0.13%	-0.32%
南宁百货/600712.SH
	2020-03-27	5.86	5.99	5.63	5.63	-2.60%	-3.60%	-1.59%	41,688,200	243,469,000	114%	5.84	0.71%	5.78	1.87%	5.70	0.16%	5.72	0.18%	-1.18%
首商股份/600723.SH
	2020-03-27	5.42	5.55	5.40	5.49	2.04%	0.27%	1.39%	6,632,600	36,316,000	145%	5.48	1.73%	5.43	1.33%	5.39	0.41%	5.42	0.04%	-0.27%
重庆百货/600729.SH
	2020-03-27	26.08	27.08	25.95	27.03	4.40%	1.43%	3.89%	13,252,100	353,153,000	204%	26.65	2.90%	26.44	1.19%	26.26	1.03%	26.02	0.54%	-0.31%
兰州民百/600738.SH
	2020-03-27	5.68	5.84	5.37	5.47	-1.62%	-3.44%	0.72%	35,864,500	203,156,000	138%	5.67	2.31%	5.56	2.92%	5.47	0.98%	5.43	1.06%	0.26%
园城黄金/600766.SH
	2020-03-27	7.93	8.10	7.80	7.91	-1.74%	-0.06%	-4.09%	19,546,200	154,699,000	79%	7.92	-1.74%	8.36	0.17%	8.27	-1.12%	8.25	0.02%	-0.06%
汉商集团/600774.SH
	2020-03-27	11.08	12.20	10.95	11.63	4.77%	0.26%	7.02%	3,634,500	42,159,000	194%	11.60	6.20%	11.20	3.79%	11.05	2.89%	10.87	1.28%	-1.04%
友好集团/600778.SH
	2020-03-27	5.12	5.35	5.10	5.25	3.75%	0.04%	2.48%	18,454,900	96,844,000	149%	5.25	2.18%	5.17	1.59%	5.13	-0.20%	5.12	0.65%	0.34%
新华百货/600785.SH
	2020-03-27	14.43	14.71	14.23	14.28	0.14%	-1.28%	1.13%	716,900	10,370,000	90%	14.47	0.99%	14.32	1.29%	14.14	0.56%	14.12	0.33%	-0.13%
ST天业/600807.SH
	2020-03-27	3.27	3.37	3.23	3.31	2.48%	0.27%	4.52%	5,557,100	18,346,000	100%	3.30	2.07%	3.28	1.64%	3.23	1.32%	3.17	0.13%	-0.94%
杭州解百/600814.SH
	2020-03-27	4.98	5.27	4.88	5.27	10.02%	1.29%	5.55%	14,634,700	76,148,000	168%	5.20	8.22%	5.01	4.84%	4.93	1.32%	4.99	1.03%	0.01%
津劝业/600821.SH
	2020-03-27	4.12	4.16	4.04	4.05	-0.98%	-1.22%	-4.16%	3,814,400	15,640,000	59%	4.10	-0.37%	4.11	0.44%	4.09	-0.97%	4.23	-1.05%	-0.46%
益民集团/600824.SH
	2020-03-27	3.37	3.41	3.29	3.30	0.30%	-1.26%	0.86%	22,970,300	76,776,000	168%	3.34	-1.76%	3.37	0.54%	3.33	0.79%	3.27	0.74%	0.20%
百联股份/600827.SH
	2020-03-27	7.71	7.83	7.66	7.76	1.97%	-0.13%	2.59%	7,066,200	54,902,000	119%	7.77	2.08%	7.67	1.42%	7.58	0.77%	7.56	0.40%	-0.30%
茂业商业/600828.SH
	2020-03-27	4.13	4.25	4.13	4.21	3.19%	0.33%	4.83%	10,696,100	44,881,000	142%	4.20	1.75%	4.15	1.42%	4.08	1.27%	4.02	0.93%	-0.21%
香溢融通/600830.SH
	2020-03-27	5.56	5.75	5.50	5.50	0.92%	-2.08%	-6.98%	25,292,300	142,070,000	69%	5.62	1.87%	5.59	1.07%	5.55	-0.73%	5.91	-8.79%	-1.53%
上海九百/600838.SH
	2020-03-27	5.77	6.06	5.75	5.93	4.77%	-0.13%	0.90%	21,471,600	127,503,000	117%	5.94	3.02%	5.85	2.58%	5.79	-1.58%	5.88	0.36%	0.38%
ST中天/600856.SH
	2020-03-27	1.46	1.48	1.44	1.47	1.38%	0.68%	-7.55%	7,128,800	10,406,000	59%	1.46	-0.82%	1.47	0.14%	1.47	-0.88%	1.59	-0.94%	-0.48%
王府井/600859.SH
	2020-03-27	12.20	12.44	12.18	12.24	1.41%	-0.52%	0.53%	5,025,300	61,830,000	111%	12.30	1.49%	12.20	1.14%	12.09	0.27%	12.18	0.06%	-0.43%
北京城乡/600861.SH
	2020-03-27	9.76	10.15	9.62	9.99	3.42%	0.54%	1.56%	2,626,800	26,100,000	89%	9.94	1.33%	9.79	2.41%	9.62	0.83%	9.84	-0.67%	-1.21%
百大集团/600865.SH
	2020-03-27	6.19	6.59	6.14	6.33	5.68%	-2.28%	3.03%	22,587,300	146,326,000	333%	6.48	6.04%	6.31	4.50%	6.21	3.45%	6.14	2.64%	0.01%
*ST秋林/600891.SH
	2020-03-02	1.13	1.20	1.13	1.19	3.48%	2.59%	-0.92%	11,494,300	13,329,000	135%	1.16	0.35%	1.16	-0.85%	1.17	-1.10%	1.20	-0.83%	-0.06%
国美通讯/600898.SH
	2020-03-27	6.38	6.45	6.21	6.30	-2.63%	-0.62%	-4.99%	2,813,400	17,834,000	82%	6.34	-3.22%	6.42	0.98%	6.33	-0.95%	6.63	-0.48%	-0.61%
九州通/600998.SH
	2020-03-27	17.69	17.77	17.25	17.31	-1.31%	-0.63%	1.23%	4,763,700	82,978,000	52%	17.42	0.02%	17.37	0.68%	17.25	-1.02%	17.10	0.50%	-0.28%
文峰股份/601010.SH
	2020-03-27	3.28	3.35	3.23	3.23	-0.62%	-1.70%	1.32%	16,201,400	53,243,000	118%	3.29	1.48%	3.26	1.43%	3.22	0.66%	3.19	0.63%	-0.18%
三江购物/601116.SH
	2020-03-27	12.47	12.81	12.30	12.56	3.54%	-0.18%	1.77%	12,063,700	151,794,000	143%	12.58	3.50%	12.31	3.13%	12.19	-1.81%	12.34	0.62%	-0.11%
上海医药/601607.SH
	2020-03-27	19.29	19.30	18.75	18.79	-2.59%	-1.19%	1.43%	29,422,800	559,508,000	86%	19.02	-0.04%	18.95	0.84%	18.93	0.72%	18.53	0.77%	-0.08%
永辉超市/601933.SH
	2020-03-27	9.89	9.95	9.65	9.80	0.82%	-0.24%	4.37%	83,281,700	818,150,000	109%	9.82	1.73%	9.65	1.92%	9.53	1.07%	9.39	0.30%	-0.29%
翠微股份/603123.SH
	2020-03-27	9.10	9.47	9.01	9.31	2.87%	0.43%	0.52%	5,069,700	46,994,000	63%	9.27	2.64%	9.16	1.52%	9.03	0.93%	9.26	0.62%	0.75%