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
	2020-01-23	4.09	4.10	3.90	3.96	-2.94%	-0.78%	-6.03%	9,792,100	39,076,000	99%	3.99	-1.16%	4.03	-1.18%	4.06	-1.12%	4.21	-0.80%	-0.10%
农产品/000061.SZ
	2020-01-23	5.40	5.40	5.18	5.21	-3.87%	-1.49%	-5.79%	8,983,900	47,517,000	138%	5.29	-1.62%	5.37	-2.17%	5.45	-1.29%	5.53	-0.97%	-0.23%
英特集团/000411.SZ
	2020-01-23	12.78	12.87	12.28	12.39	-2.82%	-1.35%	-2.46%	2,990,200	37,556,000	123%	12.56	-1.98%	12.78	-0.36%	12.76	-0.58%	12.70	0.13%	0.41%
合肥百货/000417.SZ
	2020-01-23	5.05	5.06	4.77	4.80	-5.88%	-1.94%	-9.21%	10,963,200	53,664,000	64%	4.90	-3.05%	5.01	-2.41%	5.10	-1.79%	5.29	-0.28%	0.63%
通程控股/000419.SZ
	2020-01-23	4.51	4.53	4.35	4.38	-3.74%	-1.17%	-6.73%	5,295,100	23,467,000	90%	4.43	-1.82%	4.50	-1.60%	4.55	-1.39%	4.70	-0.40%	0.20%
鄂武商Ａ/000501.SZ
	2020-01-23	11.22	11.35	10.92	11.08	-3.23%	-0.07%	-10.09%	20,175,500	223,706,000	163%	11.09	-3.60%	11.46	-4.05%	11.79	-3.21%	12.32	-2.79%	-0.81%
国际医学/000516.SZ
	2020-01-23	5.08	5.13	4.89	4.90	-3.35%	-1.63%	-4.35%	19,882,000	99,034,000	122%	4.98	-1.76%	5.09	-1.22%	5.11	-0.78%	5.12	0.00%	0.57%
我爱我家/000560.SZ
	2020-01-23	4.23	4.23	3.96	4.05	-4.48%	-1.82%	-5.86%	17,147,300	70,727,000	146%	4.13	-2.55%	4.19	-1.51%	4.22	-1.38%	4.30	-0.85%	-0.09%
供销大集/000564.SZ
	2020-01-23	2.20	2.22	2.13	2.15	-5.70%	-0.97%	-7.01%	33,653,100	73,045,000	165%	2.17	-4.07%	2.22	-2.46%	2.25	-1.92%	2.31	-1.58%	-0.41%
大连友谊/000679.SZ
	2020-01-23	3.62	3.69	3.46	3.47	-5.19%	-2.64%	-18.01%	5,837,200	20,806,000	41%	3.56	-2.92%	3.65	-2.33%	3.75	-2.30%	4.23	-0.82%	1.19%
中兴商业/000715.SZ
	2020-01-23	5.99	6.02	5.65	5.71	-4.83%	-1.94%	-6.90%	2,192,000	12,763,000	127%	5.82	-2.41%	5.93	-1.82%	5.99	-1.56%	6.13	-0.74%	-0.04%
中百集团/000759.SZ
	2020-01-23	6.81	6.81	6.25	6.38	-3.48%	-1.01%	-6.97%	4,610,800	29,716,000	133%	6.45	-2.29%	6.57	-2.57%	6.70	-2.23%	6.86	-1.22%	-0.66%
居然之家/000785.SZ
	2020-01-23	9.80	10.00	9.58	9.64	-3.89%	-1.50%	-2.18%	11,398,200	111,555,000	194%	9.79	-1.67%	9.87	-0.46%	9.86	-0.15%	9.86	-0.16%	-0.33%
凯撒旅业/000796.SZ
	2020-01-23	7.86	8.00	7.48	7.54	-5.51%	-2.48%	-12.45%	13,261,800	102,538,000	140%	7.73	-4.18%	8.06	-3.38%	8.26	-2.82%	8.61	-2.48%	-0.55%
海印股份/000861.SZ
	2020-01-23	2.42	2.43	2.35	2.37	-2.47%	-0.59%	-3.66%	8,988,600	21,425,000	95%	2.38	-0.58%	2.40	-0.70%	2.42	-0.70%	2.46	-0.57%	-0.20%
华联股份/000882.SZ
	2020-01-23	2.25	2.25	2.14	2.18	-3.96%	-0.82%	-4.97%	32,994,800	72,516,000	102%	2.20	-2.22%	2.24	-1.45%	2.25	-0.84%	2.29	-0.52%	0.04%
越秀金控/000987.SZ
	2020-01-23	9.31	9.35	8.90	9.02	-4.04%	-1.09%	-6.29%	14,770,200	134,688,000	71%	9.12	-2.26%	9.31	-2.22%	9.46	-1.00%	9.63	-0.50%	-0.05%
苏宁易购/002024.SZ
	2020-01-23	10.10	10.11	9.92	10.00	-2.15%	-0.20%	-4.07%	87,667,700	878,437,000	150%	10.02	-1.56%	10.15	-1.66%	10.26	-1.39%	10.42	-0.92%	0.13%
广百股份/002187.SZ
	2020-01-23	8.86	9.04	8.76	8.88	-0.34%	0.20%	-1.19%	2,099,100	18,603,000	81%	8.86	0.60%	8.87	0.15%	8.85	-0.19%	8.99	-0.07%	0.35%
步步高/002251.SZ
	2020-01-23	9.10	9.10	8.58	8.77	-3.20%	-0.11%	-5.59%	6,329,000	55,566,000	153%	8.78	-2.52%	8.96	-2.04%	9.05	-1.77%	9.29	-1.24%	0.06%
新华都/002264.SZ
	2020-01-23	4.85	4.85	4.58	4.63	-4.54%	-1.20%	-9.36%	7,741,200	36,276,000	88%	4.69	-3.36%	4.79	-2.54%	4.88	-1.95%	5.11	-0.76%	0.07%
友阿股份/002277.SZ
	2020-01-23	3.76	3.78	3.45	3.45	-9.21%	-4.17%	-17.01%	63,273,700	227,804,000	56%	3.60	-4.96%	3.70	-2.68%	3.80	-2.39%	4.16	-0.17%	1.96%
*ST人乐/002336.SZ
	2020-01-23	5.46	5.69	5.37	5.59	2.95%	0.81%	0.96%	3,705,200	20,545,000	273%	5.55	2.23%	5.52	0.46%	5.52	0.35%	5.54	0.09%	0.32%
海宁皮城/002344.SZ
	2020-01-23	4.28	4.29	4.16	4.18	-2.79%	-0.90%	-5.45%	9,615,300	40,557,000	92%	4.22	-1.47%	4.28	-1.27%	4.32	-0.99%	4.42	-0.50%	0.01%
爱施德/002416.SZ
	2020-01-23	7.60	7.68	7.16	7.16	-10.05%	-3.03%	-10.40%	29,246,000	215,945,000	116%	7.38	-7.03%	7.64	-3.11%	7.74	-2.63%	7.99	-0.84%	0.18%
天虹股份/002419.SZ
	2020-01-23	10.04	10.09	9.70	9.77	-3.65%	-1.45%	-9.97%	8,058,800	79,897,000	83%	9.91	-2.50%	10.12	-1.97%	10.25	-1.76%	10.85	-0.77%	0.21%
嘉事堂/002462.SZ
	2020-01-23	16.66	16.77	15.94	16.09	-2.96%	-1.33%	-2.94%	4,658,500	75,964,000	123%	16.31	-2.05%	16.64	-0.39%	16.58	-0.33%	16.58	-0.11%	0.26%
徐家汇/002561.SZ
	2020-01-23	8.09	8.12	7.89	7.91	-2.47%	-0.99%	-4.00%	2,025,500	16,181,000	133%	7.99	-1.38%	8.08	-1.09%	8.12	-0.88%	8.24	-0.42%	0.04%
瑞康医药/002589.SZ
	2020-01-23	7.27	7.37	6.93	6.96	-3.87%	-2.63%	-4.33%	39,493,800	282,302,000	127%	7.15	-2.08%	7.28	-0.63%	7.28	-0.23%	7.28	-0.27%	-0.45%
红旗连锁/002697.SZ
	2020-01-23	7.55	7.68	7.12	7.26	-5.35%	-1.75%	-5.51%	12,896,500	95,296,000	117%	7.39	-2.02%	7.50	-1.12%	7.54	-0.97%	7.68	-0.30%	0.14%
一心堂/002727.SZ
	2020-01-23	24.00	24.01	22.66	22.92	-3.21%	-1.41%	-3.33%	8,555,800	198,897,000	163%	23.25	-2.44%	23.62	-0.30%	23.55	-0.47%	23.71	-0.67%	0.00%
吉峰科技/300022.SZ
	2020-01-23	3.96	3.99	3.82	3.85	-3.27%	-1.36%	-4.77%	7,765,500	30,308,000	71%	3.90	-2.11%	3.99	-1.99%	4.09	0.07%	4.04	-0.20%	0.23%
海泰发展/600082.SH
	2020-01-23	3.85	3.87	3.71	3.75	-3.10%	-0.85%	-5.35%	5,314,200	20,096,000	142%	3.78	-2.40%	3.86	-1.66%	3.89	-1.37%	3.96	-1.02%	-0.23%
*ST山水/600234.SH
	2020-01-23	9.39	9.80	9.30	9.56	1.59%	0.31%	1.48%	834,700	7,955,000	142%	9.53	0.95%	9.45	0.61%	9.43	0.44%	9.42	-0.44%	0.04%
中央商场/600280.SH
	2020-01-23	2.28	2.28	2.28	2.28	-9.88%	0.00%	-15.65%	8,878,000	20,242,000	70%	2.28	-9.81%	2.50	-3.70%	2.57	-2.95%	2.70	-1.71%	-0.40%
商业城/600306.SH
	2020-01-23	5.11	5.48	5.11	5.21	-6.96%	-0.02%	-9.22%	3,096,900	16,139,000	92%	5.21	-6.23%	5.39	-3.21%	5.46	-2.24%	5.74	-1.29%	-0.19%
大东方/600327.SH
	2020-01-23	4.70	4.70	4.37	4.38	-8.94%	-3.20%	-12.80%	77,892,300	352,471,000	63%	4.53	-6.99%	5.02	-7.77%	5.31	0.59%	5.02	-0.52%	3.49%
华联综超/600361.SH
	2020-01-23	3.73	3.78	3.56	3.61	-3.99%	-0.72%	-7.44%	5,612,200	20,404,000	100%	3.64	-2.73%	3.71	-2.39%	3.76	-1.80%	3.90	-0.71%	0.21%
小商品城/600415.SH
	2020-01-23	4.01	4.01	3.83	3.91	-2.74%	-0.15%	-2.74%	20,159,900	78,956,000	132%	3.92	-1.88%	3.97	-1.20%	4.00	-0.70%	4.02	-0.37%	0.01%
海航基础/600515.SH
	2020-01-23	5.04	5.25	4.85	4.95	-7.13%	-1.88%	0.73%	57,586,900	290,522,000	145%	5.05	-4.58%	5.21	0.50%	5.09	1.31%	4.91	0.90%	0.80%
金枫酒业/600616.SH
	2020-01-23	4.87	4.94	4.70	4.79	-2.64%	-0.60%	-5.45%	3,203,100	15,437,000	75%	4.82	-1.57%	4.89	-1.33%	4.96	-1.10%	5.07	-0.37%	0.05%
新世界/600628.SH
	2020-01-23	8.98	8.98	8.21	8.27	-9.32%	-2.69%	-12.14%	4,053,000	34,445,000	163%	8.50	-7.34%	8.94	-4.78%	9.08	-4.40%	9.41	-1.79%	0.06%
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
	2020-01-23	7.93	7.93	7.53	7.59	-4.41%	-1.61%	-5.54%	10,432,500	80,480,000	181%	7.71	-2.43%	7.85	-2.00%	7.93	-1.52%	8.04	-0.99%	-0.02%
南京新百/600682.SH
	2020-01-23	10.47	10.47	9.85	9.91	-5.17%	-1.95%	-6.90%	19,367,000	195,737,000	112%	10.11	-4.38%	10.51	-1.22%	10.51	-1.12%	10.65	-0.50%	0.42%
京投发展/600683.SH
	2020-01-23	4.24	4.29	4.11	4.13	-3.28%	-1.57%	-4.62%	3,086,500	12,951,000	97%	4.20	-1.43%	4.24	-0.61%	4.24	-0.42%	4.33	-0.83%	-0.69%
东百集团/600693.SH
	2020-01-23	5.37	5.37	5.15	5.27	-2.23%	0.27%	-4.53%	4,723,700	24,830,000	81%	5.26	-2.45%	5.34	-1.82%	5.38	-0.85%	5.52	-0.13%	0.39%
大商股份/600694.SH
	2020-01-23	27.30	27.30	26.23	26.37	-3.90%	-1.27%	-5.72%	2,767,600	73,923,000	117%	26.71	-2.00%	27.11	-1.37%	27.37	-1.22%	27.97	-0.61%	0.08%
欧亚集团/600697.SH
	2020-01-23	17.30	17.35	16.84	16.88	-2.93%	-0.97%	-4.95%	1,242,800	21,185,000	140%	17.05	-1.97%	17.33	-1.46%	17.51	-1.16%	17.76	-0.77%	-0.01%
南宁百货/600712.SH
	2020-01-23	8.06	8.08	7.25	7.48	-6.97%	-1.90%	-12.19%	51,208,500	390,462,000	87%	7.63	-5.26%	7.91	-2.99%	8.15	-3.06%	8.52	-1.29%	-1.34%
首商股份/600723.SH
	2020-01-23	6.09	6.10	5.88	5.94	-2.94%	-0.82%	-4.16%	3,635,100	21,771,000	129%	5.99	-1.68%	6.07	-1.22%	6.11	-1.15%	6.20	-0.51%	0.08%
重庆百货/600729.SH
	2020-01-23	29.07	29.31	27.60	27.70	-6.77%	-1.71%	-9.87%	7,400,900	208,568,000	156%	28.18	-5.28%	29.27	-4.26%	30.02	-2.76%	30.73	-1.68%	0.19%
兰州民百/600738.SH
	2020-01-23	5.13	5.15	4.83	4.98	-3.49%	0.06%	-7.54%	8,063,100	40,132,000	116%	4.98	-2.43%	5.10	-2.84%	5.22	-1.84%	5.39	-1.28%	0.33%
园城黄金/600766.SH
	2020-01-23	7.70	7.79	7.26	7.49	-2.98%	-1.33%	-6.71%	8,617,000	65,408,000	68%	7.59	-2.03%	7.86	-0.80%	7.87	-0.87%	8.03	-1.70%	-0.25%
汉商集团/600774.SH
	2020-01-23	11.12	11.52	10.96	11.18	0.36%	-1.00%	-1.14%	1,318,400	14,889,000	197%	11.29	2.45%	11.16	0.23%	11.21	-0.42%	11.31	-0.12%	0.16%
友好集团/600778.SH
	2020-01-23	5.36	5.37	5.09	5.15	-3.74%	-1.44%	-5.71%	6,042,000	31,567,000	133%	5.23	-1.82%	5.28	-1.35%	5.34	-1.73%	5.46	-0.67%	-0.02%
新华百货/600785.SH
	2020-01-23	15.05	15.21	14.32	14.52	-4.41%	-1.27%	-7.78%	855,200	12,577,000	75%	14.71	-3.10%	15.02	-2.58%	15.32	-2.71%	15.75	-0.44%	0.42%
ST天业/600807.SH
	2020-01-23	3.87	3.97	3.74	3.78	0.00%	-1.84%	0.43%	6,164,900	23,744,000	173%	3.85	0.89%	3.79	1.77%	3.76	1.29%	3.76	0.32%	0.06%
杭州解百/600814.SH
	2020-01-23	5.13	5.13	5.00	5.12	0.39%	0.99%	-1.63%	4,388,200	22,248,000	125%	5.07	-0.35%	5.09	-0.97%	5.14	-0.58%	5.21	-0.33%	0.13%
津劝业/600821.SH
	2020-01-23	4.15	4.37	4.12	4.20	-8.30%	0.10%	-6.85%	12,742,200	53,468,000	289%	4.20	-8.62%	4.33	-6.33%	4.41	-4.53%	4.51	-3.30%	-0.49%
益民集团/600824.SH
	2020-01-23	3.41	3.43	3.31	3.35	-2.33%	-0.42%	-3.46%	4,009,600	13,490,000	139%	3.36	-1.09%	3.40	-0.93%	3.42	-0.84%	3.47	-0.72%	-0.14%
百联股份/600827.SH
	2020-01-23	8.73	8.76	8.32	8.37	-4.56%	-1.65%	-6.09%	8,441,400	71,833,000	147%	8.51	-2.32%	8.67	-1.56%	8.74	-1.53%	8.91	-0.82%	-0.05%
茂业商业/600828.SH
	2020-01-23	4.55	4.55	4.41	4.43	-2.42%	-0.94%	-5.90%	4,211,100	18,830,000	99%	4.47	-1.37%	4.53	-1.61%	4.60	-1.18%	4.71	-0.70%	-0.03%
香溢融通/600830.SH
	2020-01-23	5.38	5.43	5.18	5.25	-3.14%	-1.13%	-5.23%	4,676,100	24,830,000	110%	5.31	-1.92%	5.39	-1.03%	5.42	-1.01%	5.54	-0.57%	0.01%
上海九百/600838.SH
	2020-01-23	6.15	6.15	5.85	5.88	-5.01%	-2.15%	-6.77%	4,209,600	25,297,000	139%	6.01	-2.56%	6.14	-1.65%	6.19	-1.31%	6.31	-0.91%	-0.16%
ST中天/600856.SH
	2020-01-23	2.03	2.07	1.97	1.97	-2.96%	-1.84%	-8.07%	8,065,000	16,186,000	82%	2.01	-0.89%	2.01	-1.42%	2.06	-1.11%	2.14	-1.29%	-1.13%
王府井/600859.SH
	2020-01-23	13.90	14.17	13.41	13.52	-3.15%	-1.87%	-4.51%	6,378,800	87,880,000	136%	13.78	-0.58%	13.91	-0.93%	13.98	-0.72%	14.16	-0.45%	0.09%
北京城乡/600861.SH
	2020-01-23	9.38	9.83	9.36	9.56	-0.21%	0.33%	-0.20%	2,062,800	19,657,000	62%	9.53	-0.29%	9.57	-1.02%	9.68	-0.65%	9.58	0.36%	1.07%
百大集团/600865.SH
	2020-01-23	6.60	6.60	6.26	6.34	-4.37%	-1.35%	-3.03%	3,319,800	21,337,000	105%	6.43	-2.30%	6.55	-1.06%	6.57	-0.24%	6.54	0.08%	0.36%
*ST秋林/600891.SH
	2020-01-23	1.32	1.32	1.32	1.32	-5.04%	0.00%	-18.06%	2,010,300	2,654,000	18%	1.32	-5.04%	1.44	-3.49%	1.50	-1.89%	1.61	-0.37%	0.52%
国美通讯/600898.SH
	2020-01-23	6.67	6.90	6.56	6.58	-2.08%	-1.56%	-10.29%	3,091,400	20,662,000	40%	6.68	1.10%	6.63	-1.53%	6.80	-1.62%	7.34	-2.87%	-0.89%
九州通/600998.SH
	2020-01-23	16.92	17.50	16.31	16.46	0.49%	-1.90%	6.50%	37,185,900	623,960,000	254%	16.78	5.65%	16.18	3.74%	15.91	3.26%	15.46	3.12%	1.08%
文峰股份/601010.SH
	2020-01-23	3.27	3.28	3.13	3.16	-3.36%	-0.94%	-10.66%	13,686,400	43,653,000	30%	3.19	-1.51%	3.23	-0.95%	3.27	-1.24%	3.54	0.17%	1.19%
三江购物/601116.SH
	2020-01-23	13.21	13.42	12.71	12.89	-2.94%	-1.01%	-5.84%	3,359,100	43,742,000	71%	13.02	-1.65%	13.17	-1.19%	13.35	-1.03%	13.69	-0.24%	0.30%
上海医药/601607.SH
	2020-01-23	19.28	19.38	18.55	18.91	-0.79%	-0.41%	-0.40%	18,446,300	350,258,000	116%	18.99	-0.70%	19.30	0.18%	19.16	0.22%	18.99	0.14%	0.35%
永辉超市/601933.SH
	2020-01-23	7.68	7.78	7.48	7.57	-3.20%	-0.46%	-4.60%	93,723,000	712,738,000	114%	7.61	-1.02%	7.67	-1.17%	7.75	-1.00%	7.94	-0.89%	0.05%
翠微股份/603123.SH
	2020-01-23	7.22	7.31	6.98	7.09	-2.88%	-0.84%	-6.12%	5,723,000	40,921,000	68%	7.15	-2.67%	7.40	-2.84%	7.62	-1.22%	7.55	0.13%	0.77%