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
	2019-11-15	4.10	4.16	4.05	4.14	0.24%	0.56%	-1.26%	8,519,800	35,074,000	79%	4.12	0.22%	4.12	-0.27%	4.13	-1.17%	4.19	-0.17%	-0.47%
农产品/000061.SZ
	2019-11-15	5.21	5.26	5.16	5.16	-1.15%	-0.98%	-1.85%	4,278,300	22,294,000	77%	5.21	0.37%	5.18	0.52%	5.17	-0.27%	5.26	-0.27%	-0.74%
英特集团/000411.SZ
	2019-11-15	12.09	12.20	11.93	11.94	-1.81%	-0.64%	-2.19%	933,400	11,217,000	70%	12.02	-0.50%	12.00	0.05%	12.02	-0.74%	12.21	-0.13%	-0.58%
合肥百货/000417.SZ
	2019-11-15	4.31	4.31	4.23	4.24	-1.17%	-0.63%	-3.39%	1,257,600	5,366,000	69%	4.27	-0.79%	4.29	-0.42%	4.33	-0.76%	4.39	-0.32%	-0.14%
通程控股/000419.SZ
	2019-11-15	4.26	4.26	4.16	4.18	-1.42%	-0.43%	-3.62%	1,589,400	6,672,000	65%	4.20	-1.08%	4.22	-0.35%	4.25	-1.05%	4.34	-0.39%	-0.20%
鄂武商Ａ/000501.SZ
	2019-11-15	10.32	10.37	10.11	10.18	-1.93%	-0.67%	-3.02%	1,925,300	19,733,000	61%	10.25	-0.81%	10.28	0.10%	10.32	-1.12%	10.50	-0.21%	-0.07%
国际医学/000516.SZ
	2019-11-15	4.64	4.67	4.63	4.63	-0.22%	-0.28%	-2.94%	3,592,900	16,681,000	51%	4.64	-0.13%	4.65	-0.11%	4.68	-0.55%	4.77	-0.19%	-0.09%
我爱我家/000560.SZ
	2019-11-15	4.28	4.34	4.23	4.26	-0.70%	-0.58%	-0.65%	8,061,400	34,545,000	120%	4.29	0.45%	4.26	0.73%	4.25	-0.49%	4.29	-0.21%	-0.10%
供销大集/000564.SZ
	2019-11-15	2.18	2.18	2.14	2.15	-0.92%	-0.28%	-2.32%	7,059,500	15,220,000	83%	2.16	-0.42%	2.16	-0.28%	2.17	-0.64%	2.20	-0.27%	-0.36%
大连友谊/000679.SZ
	2019-11-15	3.70	3.71	3.66	3.70	-0.54%	0.43%	-0.30%	2,221,400	8,184,000	85%	3.68	-0.22%	3.68	0.19%	3.68	0.05%	3.71	-0.59%	-0.59%
中兴商业/000715.SZ
	2019-11-15	5.94	5.94	5.77	5.78	-2.69%	-0.70%	-4.45%	1,233,100	7,178,000	56%	5.82	-1.56%	5.87	-0.31%	5.87	-0.98%	6.05	-0.58%	-0.96%
中百集团/000759.SZ
	2019-11-15	6.29	6.35	6.16	6.17	-1.59%	-1.22%	-7.50%	3,818,400	23,849,000	138%	6.25	-1.53%	6.44	-1.42%	6.52	-1.47%	6.67	-1.32%	-0.87%
武汉中商/000785.SZ
	2019-11-15	9.99	10.05	9.87	9.89	-2.08%	-0.53%	-0.53%	4,998,400	49,697,000	96%	9.94	-0.99%	9.96	0.69%	9.90	-0.55%	9.94	-0.03%	-0.31%
凯撒旅游/000796.SZ
	2019-11-15	7.38	7.39	7.01	7.12	-3.26%	-0.73%	-1.86%	8,337,600	59,799,000	95%	7.17	-2.57%	7.30	-1.39%	7.41	0.16%	7.26	0.07%	1.31%
海印股份/000861.SZ
	2019-11-15	2.59	2.59	2.55	2.59	0.00%	0.78%	-1.71%	3,829,100	9,840,000	107%	2.57	-0.54%	2.58	-0.46%	2.59	-0.61%	2.64	-0.38%	-0.15%
华联股份/000882.SZ
	2019-11-15	2.21	2.22	2.17	2.17	-2.69%	-0.78%	-5.07%	17,171,000	37,548,000	64%	2.19	-1.18%	2.20	-0.32%	2.21	-1.29%	2.29	-0.57%	-0.47%
越秀金控/000987.SZ
	2019-11-15	8.40	8.63	8.32	8.55	1.54%	0.45%	-1.83%	9,170,300	78,060,000	100%	8.51	1.23%	8.45	0.15%	8.53	-1.30%	8.71	-0.15%	-0.45%
苏宁易购/002024.SZ
	2019-11-15	10.16	10.16	10.04	10.04	-1.08%	-0.37%	-4.57%	30,732,100	309,675,000	62%	10.08	-0.65%	10.13	-0.80%	10.29	-1.41%	10.52	-0.45%	-0.09%
广百股份/002187.SZ
	2019-11-15	8.08	8.09	8.02	8.03	-0.62%	-0.12%	-1.44%	389,200	3,129,000	75%	8.04	-0.24%	8.05	-0.09%	8.07	-0.49%	8.15	-0.18%	-0.18%
步步高/002251.SZ
	2019-11-15	9.46	9.61	9.35	9.41	-0.53%	-0.65%	1.15%	7,843,400	74,291,000	74%	9.47	0.96%	9.41	1.05%	9.33	-0.31%	9.30	1.31%	1.30%
新华都/002264.SZ
	2019-11-15	4.98	5.29	4.78	4.93	-1.60%	-3.14%	1.78%	34,723,200	176,756,000	306%	5.09	3.77%	4.97	3.76%	4.92	2.63%	4.84	2.37%	0.72%
友阿股份/002277.SZ
	2019-11-15	3.15	3.15	3.10	3.11	-0.96%	-0.51%	-2.54%	4,107,500	12,838,000	78%	3.13	-0.54%	3.14	-0.35%	3.15	-0.82%	3.19	-0.16%	-0.15%
*ST人乐/002336.SZ
	2019-11-15	4.92	5.00	4.81	4.81	-2.24%	-0.95%	-3.84%	1,039,600	5,048,000	153%	4.86	-1.30%	4.88	-0.87%	4.89	-1.23%	5.00	-1.26%	-0.75%
海宁皮城/002344.SZ
	2019-11-15	4.03	4.05	3.99	4.00	-0.99%	-0.47%	-3.43%	3,365,900	13,526,000	73%	4.02	-0.62%	4.04	-0.47%	4.07	-0.64%	4.14	-0.50%	-0.35%
爱施德/002416.SZ
	2019-11-15	6.21	6.35	6.14	6.19	-0.16%	-1.05%	1.21%	24,248,100	151,686,000	146%	6.26	2.06%	6.16	0.80%	6.14	0.66%	6.12	0.38%	-0.03%
天虹股份/002419.SZ
	2019-11-15	10.05	10.10	9.85	9.92	-1.29%	-0.59%	-2.75%	5,844,600	58,324,000	120%	9.98	-0.84%	10.03	-0.76%	10.08	-0.92%	10.20	-0.16%	-0.24%
嘉事堂/002462.SZ
	2019-11-15	16.20	16.22	15.79	15.79	-2.05%	-1.56%	-4.81%	2,219,200	35,599,000	59%	16.04	-0.70%	16.07	-0.25%	16.15	-1.51%	16.59	-0.26%	0.19%
徐家汇/002561.SZ
	2019-11-15	7.89	7.90	7.83	7.84	-0.76%	-0.27%	-2.10%	359,100	2,823,000	54%	7.86	-0.14%	7.87	-0.08%	7.92	-0.55%	8.01	-0.24%	-0.20%
瑞康医药/002589.SZ
	2019-11-15	7.80	7.84	7.65	7.66	-1.42%	-0.74%	0.72%	27,338,500	210,970,000	75%	7.72	-0.99%	7.72	0.49%	7.67	-0.18%	7.61	0.36%	0.07%
红旗连锁/002697.SZ
	2019-11-15	7.80	7.82	7.50	7.50	-3.10%	-1.56%	-6.04%	13,646,800	103,970,000	72%	7.62	-1.54%	7.67	0.42%	7.65	-1.35%	7.98	-0.86%	-0.29%
一心堂/002727.SZ
	2019-11-15	23.00	23.76	23.00	23.39	1.70%	-0.45%	-3.92%	3,935,600	92,472,000	87%	23.50	2.37%	23.14	-0.16%	23.44	-1.23%	24.34	-0.33%	-0.11%
吉峰科技/300022.SZ
	2019-11-15	3.69	3.70	3.60	3.61	-2.17%	-0.80%	-3.32%	4,413,500	16,059,000	70%	3.64	-1.57%	3.71	-0.75%	3.74	-0.35%	3.73	-0.16%	-1.02%
海泰发展/600082.SH
	2019-11-15	3.83	3.85	3.77	3.77	-1.57%	-0.71%	-2.15%	1,337,300	5,078,000	49%	3.80	-0.50%	3.80	-0.05%	3.81	-0.63%	3.85	-0.23%	-0.51%
*ST山水/600234.SH
	2019-11-15	8.79	8.79	8.29	8.30	-4.93%	-1.54%	-4.73%	333,700	2,813,000	182%	8.43	-3.47%	8.57	-1.56%	8.63	-1.30%	8.71	-0.70%	-0.24%
中央商场/600280.SH
	2019-11-15	2.83	2.83	2.70	2.72	-3.55%	-0.84%	-5.72%	6,429,300	17,635,000	196%	2.74	-2.70%	2.78	-2.08%	2.82	-2.02%	2.89	-1.44%	-0.67%
商业城/600306.SH
	2019-11-15	5.93	5.93	5.78	5.79	-2.36%	-0.40%	1.33%	1,233,900	7,173,000	59%	5.81	-1.77%	5.86	0.41%	5.81	0.17%	5.71	0.39%	0.11%
大东方/600327.SH
	2019-11-15	3.56	3.59	3.45	3.46	-3.89%	-1.31%	-6.56%	16,017,000	56,157,000	80%	3.51	-1.88%	3.57	-1.19%	3.72	-0.64%	3.70	-0.38%	0.80%
华联综超/600361.SH
	2019-11-15	3.53	3.56	3.48	3.49	-1.97%	-0.65%	-4.25%	1,902,700	6,685,000	105%	3.51	-1.51%	3.54	-0.67%	3.56	-0.95%	3.65	-0.65%	-0.34%
小商品城/600415.SH
	2019-11-15	3.79	3.79	3.74	3.74	-0.80%	-0.45%	-3.23%	4,693,400	17,635,000	71%	3.76	-0.40%	3.77	-0.45%	3.80	-0.78%	3.87	-0.21%	0.07%
海航基础/600515.SH
	2019-11-15	3.90	3.90	3.81	3.82	-2.05%	-0.57%	-4.00%	5,253,400	20,186,000	80%	3.84	-1.06%	3.87	-0.54%	3.90	-1.14%	3.98	-0.58%	-0.26%
金枫酒业/600616.SH
	2019-11-15	4.85	4.87	4.81	4.85	0.00%	0.31%	-3.12%	1,167,400	5,644,000	79%	4.84	-0.29%	4.85	-0.76%	4.91	-0.79%	5.01	-0.44%	-0.30%
新世界/600628.SH
	2019-11-15	9.25	9.35	9.13	9.19	-1.39%	-0.30%	2.17%	3,280,600	30,242,000	120%	9.22	0.67%	9.14	0.82%	9.07	0.61%	9.00	0.39%	0.28%
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
	2019-11-15	7.85	7.87	7.72	7.75	-1.27%	-0.24%	-3.65%	5,656,900	43,948,000	75%	7.77	-1.58%	7.86	-0.61%	7.86	-0.49%	8.04	-0.31%	0.16%
南京新百/600682.SH
	2019-11-15	10.11	10.14	9.93	9.97	-1.09%	-0.36%	-1.43%	6,731,100	67,349,000	73%	10.01	-0.71%	10.07	-0.43%	10.09	-0.58%	10.12	-0.03%	-0.33%
京投发展/600683.SH
	2019-11-15	4.07	4.16	4.03	4.06	-0.73%	-0.83%	1.73%	1,881,200	7,701,000	128%	4.09	1.54%	4.03	0.88%	4.01	0.53%	3.99	0.53%	0.06%
东百集团/600693.SH
	2019-11-15	5.20	5.22	5.14	5.15	-1.53%	-0.60%	-1.76%	1,954,000	10,123,000	70%	5.18	-0.86%	5.20	0.08%	5.19	-0.37%	5.24	-0.19%	-0.03%
大商股份/600694.SH
	2019-11-15	26.06	26.14	25.83	25.99	0.08%	-0.07%	-1.27%	1,256,900	32,688,000	56%	26.01	0.07%	26.23	-0.72%	26.36	-0.15%	26.33	-0.02%	0.09%
欧亚集团/600697.SH
	2019-11-15	16.56	16.56	16.30	16.31	-1.51%	-0.74%	-2.99%	756,800	12,435,000	108%	16.43	-0.79%	16.52	-0.62%	16.64	-0.63%	16.81	-0.44%	-0.26%
南宁百货/600712.SH
	2019-11-15	3.49	3.55	3.48	3.48	-1.69%	-0.77%	-4.03%	2,856,600	10,019,000	77%	3.51	-0.31%	3.52	-0.40%	3.54	-1.86%	3.63	-0.41%	-0.51%
首商股份/600723.SH
	2019-11-15	5.82	5.84	5.78	5.79	-0.86%	-0.28%	-1.73%	1,081,000	6,276,000	74%	5.81	-0.24%	5.81	-0.12%	5.83	-0.55%	5.89	-0.09%	-0.06%
重庆百货/600729.SH
	2019-11-15	27.80	27.98	27.51	27.68	-0.68%	-0.24%	-2.09%	1,476,800	40,977,000	64%	27.75	-0.05%	27.79	-0.05%	27.88	-0.55%	28.27	0.01%	-0.38%
兰州民百/600738.SH
	2019-11-15	5.31	5.36	5.26	5.27	-2.04%	-0.26%	-7.51%	3,983,100	21,046,000	73%	5.28	-1.53%	5.39	-1.54%	5.48	-1.72%	5.70	-0.56%	0.08%
园城黄金/600766.SH
	2019-11-15	7.00	7.20	6.96	7.00	-1.69%	-0.85%	-3.33%	6,182,200	43,649,000	79%	7.06	-0.33%	7.14	0.45%	7.10	-0.44%	7.24	-0.71%	-0.88%
汉商集团/600774.SH
	2019-11-15	10.73	10.81	10.52	10.53	-1.86%	-1.05%	-6.79%	283,500	3,017,000	54%	10.64	-0.80%	10.71	-1.08%	11.06	-1.56%	11.30	-0.59%	-0.44%
友好集团/600778.SH
	2019-11-15	5.03	5.03	4.87	4.87	-2.79%	-1.46%	-4.08%	2,083,800	10,299,000	79%	4.94	-1.42%	4.98	0.16%	4.97	-0.70%	5.08	-0.43%	-0.59%
新华百货/600785.SH
	2019-11-15	14.70	14.80	14.45	14.45	-2.63%	-0.94%	-1.69%	251,600	3,670,000	92%	14.59	-1.79%	14.72	-0.10%	14.67	-0.20%	14.70	-0.01%	-0.15%
ST天业/600807.SH
	2019-11-15	3.30	3.35	3.26	3.28	-0.91%	-0.43%	-10.55%	3,343,300	11,013,000	71%	3.29	-1.29%	3.35	-2.36%	3.48	-1.75%	3.67	-1.85%	-1.23%
杭州解百/600814.SH
	2019-11-15	5.05	5.07	4.97	5.01	-1.57%	-0.26%	-2.96%	1,503,600	7,553,000	70%	5.02	-1.04%	5.05	0.22%	5.04	-0.73%	5.16	-0.60%	0.05%
津劝业/600821.SH
	2019-11-15	4.18	4.23	4.08	4.09	-2.15%	-0.78%	-9.25%	4,559,100	18,793,000	51%	4.12	-1.20%	4.16	-1.35%	4.22	-1.63%	4.51	-0.35%	-0.16%
益民集团/600824.SH
	2019-11-15	3.23	3.25	3.18	3.18	-1.85%	-0.84%	-3.99%	1,111,500	3,565,000	74%	3.21	-0.90%	3.23	-0.25%	3.25	-0.67%	3.31	-0.54%	-0.42%
百联股份/600827.SH
	2019-11-15	8.80	8.81	8.58	8.61	-1.60%	-0.45%	-1.85%	5,389,000	46,608,000	147%	8.65	-1.14%	8.68	-0.04%	8.68	-0.56%	8.77	-0.14%	-0.09%
茂业商业/600828.SH
	2019-11-15	4.62	4.64	4.54	4.56	-1.08%	-0.44%	-2.75%	889,000	4,072,000	81%	4.58	-0.99%	4.61	-0.26%	4.62	-1.05%	4.69	-0.59%	-0.30%
香溢融通/600830.SH
	2019-11-15	5.00	5.08	4.99	4.99	-0.60%	-0.83%	-2.92%	2,484,500	12,501,000	61%	5.03	0.18%	5.01	1.46%	4.98	-0.86%	5.14	-0.58%	-0.96%
上海九百/600838.SH
	2019-11-15	6.00	6.00	5.89	5.94	-1.00%	0.05%	-3.45%	1,225,600	7,276,000	90%	5.94	-1.02%	5.97	-0.35%	6.02	-1.02%	6.15	-0.58%	-0.35%
ST中天/600856.SH
	2019-11-15	2.08	2.12	2.07	2.10	0.96%	0.33%	-4.59%	2,371,500	4,963,000	77%	2.09	0.34%	2.10	-2.06%	2.15	-1.02%	2.20	-0.59%	-0.40%
王府井/600859.SH
	2019-11-15	12.75	12.76	12.51	12.55	-1.65%	-0.17%	-2.87%	4,671,900	58,731,000	93%	12.57	-1.64%	12.69	-0.54%	12.72	-0.93%	12.92	-0.38%	-0.52%
北京城乡/600861.SH
	2019-11-15	8.82	8.90	8.70	8.71	-1.25%	-0.64%	-3.18%	691,300	6,060,000	48%	8.77	-0.31%	8.78	-0.42%	8.81	-0.79%	9.00	-0.22%	-0.44%
百大集团/600865.SH
	2019-11-15	6.32	6.39	6.23	6.28	-1.10%	-0.33%	-0.24%	1,618,600	10,199,000	78%	6.30	0.70%	6.25	0.60%	6.21	-0.29%	6.30	-0.03%	-0.27%
*ST秋林/600891.SH
	2019-11-15	1.25	1.27	1.23	1.25	0.81%	0.00%	4.17%	7,021,600	8,777,000	109%	1.25	0.64%	1.24	1.73%	1.22	0.91%	1.20	1.18%	-0.40%
国美通讯/600898.SH
	2019-11-15	7.64	7.70	7.51	7.52	-3.09%	-0.99%	-1.25%	2,040,300	15,496,000	110%	7.60	-2.35%	7.69	0.17%	7.64	-0.27%	7.62	-0.08%	-0.21%
九州通/600998.SH
	2019-11-15	13.24	13.34	12.87	13.12	-0.68%	0.04%	-2.14%	10,867,100	142,525,000	134%	13.12	-1.24%	13.21	-0.39%	13.21	-0.89%	13.41	0.08%	-0.14%
文峰股份/601010.SH
	2019-11-15	3.01	3.01	2.93	2.93	-2.66%	-1.48%	-3.65%	3,922,100	11,664,000	114%	2.97	-1.20%	2.99	-0.63%	3.00	-0.83%	3.04	-0.26%	-0.04%
三江购物/601116.SH
	2019-11-15	13.98	14.20	13.75	13.75	-3.03%	-1.34%	-3.22%	4,561,400	63,574,000	69%	13.94	-0.33%	13.90	-0.27%	14.14	-1.22%	14.21	0.01%	-0.25%
上海医药/601607.SH
	2019-11-15	18.30	18.35	17.97	17.98	-1.53%	-0.60%	-4.21%	7,519,300	136,009,000	65%	18.09	-1.15%	18.21	-0.61%	18.34	-1.04%	18.77	-0.23%	0.05%
永辉超市/601933.SH
	2019-11-15	7.69	7.69	7.57	7.59	-0.91%	-0.56%	-5.44%	31,202,900	238,158,000	55%	7.63	-0.57%	7.69	-0.03%	7.73	-1.10%	8.03	-0.77%	-0.48%
翠微股份/603123.SH
	2019-11-07	6.60	7.18	6.60	7.09	6.78%	2.24%	6.15%	8,541,200	59,237,000	208%	6.94	4.33%	6.83	2.37%	6.76	1.72%	6.68	1.54%	0.91%