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
	2021-01-18	2.76	2.81	2.74	2.78	0.72%	-0.04%	-1.17%	2,445,200	6,799,000	64%	2.78	1.09%	2.74	1.67%	2.71	-0.37%	2.81	-0.57%	-0.78%
农产品/000061.SZ
	2021-01-18	6.24	6.30	6.22	6.28	0.80%	0.13%	-8.92%	7,757,000	48,654,000	35%	6.27	0.61%	6.24	0.34%	6.29	-3.02%	6.90	-0.89%	-0.21%
英特集团/000411.SZ
	2021-01-18	14.57	15.24	14.47	15.00	2.95%	0.40%	-8.67%	5,394,600	80,593,000	64%	14.94	3.01%	14.62	-1.14%	15.02	-1.83%	16.42	-2.82%	-1.81%
合肥百货/000417.SZ
	2021-01-18	4.97	4.99	4.88	4.93	-0.80%	-0.12%	0.02%	3,432,300	16,941,000	98%	4.94	-1.04%	4.95	0.37%	4.91	0.68%	4.93	0.10%	0.10%
通程控股/000419.SZ
	2021-01-18	4.32	4.38	4.32	4.34	0.00%	-0.14%	-2.73%	2,023,000	8,792,000	84%	4.35	0.37%	4.32	0.82%	4.31	-0.37%	4.46	-0.73%	-0.44%
鄂武商Ａ/000501.SZ
	2021-01-18	10.83	11.00	10.77	10.93	1.58%	0.30%	-0.87%	11,248,300	122,577,000	78%	10.90	1.63%	10.73	0.82%	10.75	0.04%	11.03	-0.64%	-0.79%
国际医学/000516.SZ
	2021-01-18	10.81	10.91	10.54	10.59	-1.49%	-0.67%	-3.03%	35,101,100	374,226,000	55%	10.66	0.01%	10.42	0.72%	10.39	-0.05%	10.92	-1.59%	-0.98%
我爱我家/000560.SZ
	2021-01-18	3.75	3.83	3.73	3.77	1.07%	-0.24%	0.05%	12,725,600	48,093,000	77%	3.78	1.48%	3.74	0.75%	3.75	0.08%	3.77	-0.71%	-0.86%
供销大集/000564.SZ
	2021-01-18	2.23	2.30	2.23	2.25	0.45%	-0.49%	-2.51%	34,670,800	78,407,000	76%	2.26	-0.22%	2.25	0.94%	2.24	-0.09%	2.31	-1.20%	-1.46%
*ST友谊/000679.SZ
	2021-01-18	3.00	3.02	2.87	3.00	0.00%	1.21%	7.53%	1,419,400	4,207,000	98%	2.96	-2.40%	3.01	0.97%	2.94	1.48%	2.79	0.61%	-0.15%
中兴商业/000715.SZ
	2021-01-18	4.49	4.51	4.46	4.49	0.45%	0.20%	-7.27%	1,154,700	5,174,000	36%	4.48	1.06%	4.42	1.03%	4.41	-0.02%	4.84	-0.62%	-0.18%
中百集团/000759.SZ
	2021-01-18	5.95	6.04	5.94	5.98	0.67%	-0.22%	-0.07%	2,351,600	14,094,000	84%	5.99	0.81%	5.95	1.36%	5.91	0.10%	5.98	-0.27%	-0.21%
居然之家/000785.SZ
	2021-01-18	7.55	7.59	7.45	7.55	0.27%	0.59%	-1.38%	1,446,000	10,854,000	89%	7.51	-0.28%	7.52	0.23%	7.51	-0.21%	7.66	-1.33%	-0.34%
凯撒旅业/000796.SZ
	2021-01-18	9.14	9.31	9.03	9.04	-1.20%	-0.97%	-11.15%	12,358,700	112,818,000	82%	9.13	0.23%	9.13	-0.88%	9.25	-0.96%	10.18	-2.82%	-2.54%
海印股份/000861.SZ
	2021-01-18	2.37	2.40	2.32	2.33	-3.32%	-0.81%	-10.59%	31,328,200	73,586,000	87%	2.35	-1.84%	2.37	-2.79%	2.45	-1.80%	2.61	-2.25%	-0.91%
华联股份/000882.SZ
	2021-01-18	1.82	1.84	1.81	1.83	0.55%	0.44%	0.72%	14,070,200	25,641,000	107%	1.82	0.33%	1.81	0.50%	1.81	0.33%	1.82	-0.27%	-0.51%
越秀金控/000987.SZ
	2021-01-18	13.18	13.47	13.12	13.31	0.60%	-0.10%	-2.70%	18,328,500	244,192,000	67%	13.32	0.22%	13.26	-1.29%	13.47	-0.33%	13.68	-0.81%	-0.20%
苏宁易购/002024.SZ
	2021-01-18	7.48	7.53	7.41	7.45	-0.80%	-0.09%	-0.76%	28,101,300	209,541,000	91%	7.46	-0.81%	7.49	0.04%	7.47	-0.15%	7.51	-0.20%	-0.21%
广百股份/002187.SZ
	2021-01-18	7.78	7.91	7.64	7.74	-0.26%	-0.17%	1.75%	3,661,400	28,387,000	93%	7.75	0.52%	7.62	2.00%	7.51	0.97%	7.61	-0.29%	-1.09%
步步高/002251.SZ
	2021-01-18	8.25	8.30	8.12	8.17	-0.97%	-0.11%	-0.90%	4,113,800	33,648,000	72%	8.18	-1.08%	8.21	0.56%	8.16	0.62%	8.24	-0.42%	-0.48%
新华都/002264.SZ
	2021-01-18	4.16	4.19	4.13	4.16	0.24%	0.00%	-0.43%	2,484,000	10,333,000	80%	4.16	0.58%	4.13	0.83%	4.11	0.27%	4.18	-0.29%	-0.44%
友阿股份/002277.SZ
	2021-01-18	3.28	3.33	3.26	3.31	0.30%	0.03%	-2.01%	8,491,400	28,102,000	75%	3.31	0.00%	3.28	1.17%	3.26	-0.18%	3.38	-0.88%	-0.71%
ST人乐/002336.SZ
	2021-01-18	4.14	4.19	4.02	4.13	0.00%	-0.02%	2.46%	755,500	3,121,000	101%	4.13	0.51%	4.10	1.29%	4.06	0.55%	4.03	0.25%	0.30%
海宁皮城/002344.SZ
	2021-01-18	3.80	3.85	3.80	3.82	0.00%	-0.18%	-1.39%	3,549,500	13,584,000	61%	3.83	0.39%	3.79	0.80%	3.78	-0.19%	3.87	-0.57%	-0.41%
爱施德/002416.SZ
	2021-01-18	12.23	12.23	12.23	12.23	9.98%	0.00%	30.18%	8,118,300	99,287,000	27%	12.23	13.00%	10.54	3.58%	10.11	2.78%	9.40	1.52%	1.61%
天虹股份/002419.SZ
	2021-01-18	7.71	7.73	7.41	7.50	-2.98%	-0.53%	4.49%	21,743,400	163,953,000	199%	7.54	-1.23%	7.46	2.78%	7.33	2.26%	7.18	0.77%	-0.87%
嘉事堂/002462.SZ
	2021-01-18	13.97	14.23	13.88	14.05	0.21%	-0.11%	-1.09%	2,092,800	29,437,000	52%	14.07	0.77%	13.97	0.40%	14.05	-0.87%	14.21	-0.01%	-0.03%
徐家汇/002561.SZ
	2021-01-18	7.07	7.10	7.02	7.08	0.43%	0.11%	-0.24%	621,300	4,394,000	39%	7.07	0.48%	7.02	0.54%	7.00	0.09%	7.10	-0.77%	-0.61%
瑞康医药/002589.SZ
	2021-01-18	4.82	4.89	4.81	4.83	-0.41%	-0.37%	-2.35%	7,368,500	35,719,000	65%	4.85	0.00%	4.84	1.38%	4.81	-0.64%	4.95	-0.60%	-0.80%
红旗连锁/002697.SZ
	2021-01-18	6.38	6.51	6.33	6.41	0.31%	0.14%	3.44%	15,866,500	101,557,000	78%	6.40	0.08%	6.37	1.10%	6.29	0.93%	6.20	-0.18%	-0.71%
一心堂/002727.SZ
	2021-01-18	36.03	37.55	35.65	36.92	2.56%	0.12%	5.06%	5,502,100	202,883,000	49%	36.87	3.17%	36.57	-2.00%	37.13	1.62%	35.14	0.62%	0.32%
吉峰科技/300022.SZ
	2021-01-18	4.00	4.18	3.99	4.11	2.75%	-0.02%	-2.26%	10,294,700	42,325,000	93%	4.11	3.63%	3.98	2.18%	3.97	0.30%	4.21	-1.68%	-1.72%
海泰发展/600082.SH
	2021-01-18	2.77	2.80	2.75	2.77	0.00%	-0.22%	-1.14%	3,432,500	9,528,000	102%	2.78	0.36%	2.75	0.99%	2.74	0.04%	2.80	-0.67%	-0.69%
ST山水/600234.SH
	2021-01-18	8.90	8.98	8.82	8.98	1.13%	0.83%	0.09%	96,900	863,000	43%	8.91	0.51%	8.82	0.06%	8.85	-0.30%	8.97	-0.68%	-0.27%
*ST中商/600280.SH
	2021-01-18	2.25	2.30	2.22	2.30	5.02%	0.52%	6.14%	6,176,500	14,131,000	130%	2.29	5.20%	2.14	4.23%	2.12	1.39%	2.17	-0.09%	-0.61%
*ST商城/600306.SH
	2021-01-18	5.10	5.20	5.10	5.17	0.39%	0.29%	2.80%	228,300	1,177,000	29%	5.16	0.88%	5.12	1.01%	5.10	0.65%	5.03	-0.10%	-1.09%
大东方/600327.SH
	2021-01-18	3.85	3.92	3.83	3.88	1.04%	-0.08%	-1.02%	3,638,600	14,129,000	63%	3.88	1.15%	3.84	1.43%	3.81	0.03%	3.92	-0.81%	-1.02%
华联综超/600361.SH
	2021-01-18	3.67	3.75	3.67	3.72	1.09%	0.00%	-1.09%	3,024,500	11,250,000	87%	3.72	1.01%	3.67	0.85%	3.67	0.00%	3.76	-0.77%	-0.61%
小商品城/600415.SH
	2021-01-18	5.50	5.72	5.38	5.50	0.00%	-0.94%	-6.56%	93,389,700	518,528,000	74%	5.55	-0.52%	5.56	-1.07%	5.68	-1.59%	5.89	0.38%	0.91%
海航基础/600515.SH
	2021-01-18	6.04	6.26	6.00	6.10	0.83%	-0.03%	-1.60%	40,461,300	246,910,000	125%	6.10	0.94%	6.03	0.87%	6.01	-0.41%	6.20	-1.26%	-0.74%
金枫酒业/600616.SH
	2021-01-18	8.51	8.82	8.32	8.80	3.41%	2.01%	-10.32%	34,482,200	297,467,000	57%	8.63	2.10%	8.58	-2.66%	8.89	-1.74%	9.81	-2.99%	-1.36%
新世界/600628.SH
	2021-01-18	7.66	7.73	7.61	7.68	0.26%	-0.07%	-1.37%	973,800	7,484,000	53%	7.69	0.27%	7.67	0.76%	7.62	-0.01%	7.79	-0.01%	-0.08%
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
	2021-01-18	12.44	12.85	12.02	12.50	1.38%	0.46%	-6.54%	79,226,900	985,802,000	60%	12.44	2.36%	12.72	-4.66%	13.33	-2.91%	13.37	-0.31%	4.80%
南京新百/600682.SH
	2021-01-18	9.55	9.88	9.53	9.84	3.25%	0.97%	-1.84%	9,954,100	96,999,000	77%	9.75	1.27%	9.57	0.96%	9.58	-0.45%	10.02	-1.33%	-1.84%
京投发展/600683.SH
	2021-01-18	3.80	3.89	3.79	3.80	-0.26%	-0.81%	-1.78%	2,090,200	8,007,000	79%	3.83	0.13%	3.80	1.09%	3.77	0.05%	3.87	-0.72%	-0.33%
东百集团/600693.SH
	2021-01-18	4.29	4.30	4.24	4.29	0.00%	0.44%	1.23%	4,741,900	20,255,000	87%	4.27	0.09%	4.25	0.21%	4.27	0.38%	4.24	-0.02%	-0.50%
大商股份/600694.SH
	2021-01-18	19.25	19.45	19.21	19.34	0.21%	-0.03%	-0.75%	1,494,300	28,909,000	81%	19.35	0.01%	19.26	0.76%	19.17	0.04%	19.49	-0.40%	-0.35%
欧亚集团/600697.SH
	2021-01-18	13.25	13.44	13.22	13.36	0.15%	0.00%	-0.03%	650,800	8,695,000	77%	13.36	0.07%	13.32	0.76%	13.25	0.33%	13.36	-0.54%	-0.21%
南宁百货/600712.SH
	2021-01-18	4.05	4.15	4.04	4.09	0.99%	-0.32%	-0.41%	5,600,200	22,979,000	79%	4.10	1.38%	4.02	1.95%	3.98	0.30%	4.11	-0.68%	-1.03%
首商股份/600723.SH
	2021-01-15	8.51	8.71	8.27	8.35	-2.91%	-0.74%	-1.38%	6,189,300	52,062,000	87%	8.41	-0.97%	8.38	0.81%	8.29	0.38%	8.47	-0.20%	-0.10%
重庆百货/600729.SH
	2021-01-18	28.50	28.75	28.39	28.67	0.07%	0.39%	1.87%	2,883,200	82,337,000	72%	28.56	-0.50%	28.80	0.89%	28.38	0.54%	28.14	0.05%	0.03%
兰州民百/600738.SH
	2021-01-18	6.40	6.68	6.25	6.61	3.28%	1.79%	1.93%	14,936,000	96,991,000	111%	6.49	3.18%	6.42	0.22%	6.46	-0.46%	6.49	0.11%	-0.01%
园城黄金/600766.SH
	2021-01-18	4.29	4.42	4.25	4.37	2.34%	0.21%	-6.32%	7,055,800	30,772,000	80%	4.36	2.11%	4.26	0.42%	4.31	-1.21%	4.67	-2.32%	-1.72%
汉商集团/600774.SH
	2021-01-18	13.37	13.65	13.22	13.56	0.15%	0.54%	1.11%	913,600	12,322,000	91%	13.49	-0.07%	13.55	-0.33%	13.58	-0.51%	13.41	-0.03%	0.10%
友好集团/600778.SH
	2021-01-18	3.47	3.53	3.46	3.50	0.57%	-0.23%	-2.37%	2,195,000	7,701,000	61%	3.51	1.98%	3.44	0.59%	3.44	-0.06%	3.59	-0.91%	-1.26%
新华百货/600785.SH
	2021-01-18	12.56	12.61	12.45	12.56	-0.40%	0.30%	0.51%	309,900	3,881,000	73%	12.52	-0.63%	12.63	0.85%	12.48	0.32%	12.50	-0.02%	-0.21%
济南高新/600807.SH
	2021-01-18	3.72	3.92	3.72	3.79	-0.79%	0.16%	1.31%	14,203,400	53,741,000	131%	3.78	-3.52%	3.85	1.74%	3.77	-0.69%	3.74	0.40%	0.23%
杭州解百/600814.SH
	2021-01-18	5.48	5.50	5.40	5.46	0.18%	0.24%	-2.13%	1,213,800	6,612,000	38%	5.45	0.33%	5.40	0.73%	5.39	-0.46%	5.58	0.05%	-0.17%
*ST劝业/600821.SH
	2021-01-18	4.39	4.54	4.38	4.48	2.52%	0.58%	-0.40%	2,279,100	10,150,000	71%	4.45	1.74%	4.40	-0.16%	4.44	-0.54%	4.50	-0.22%	-0.40%
益民集团/600824.SH
	2021-01-18	3.35	3.39	3.33	3.34	-0.60%	-0.57%	-3.10%	1,344,700	4,517,000	37%	3.36	0.06%	3.34	0.45%	3.34	-0.63%	3.45	-0.49%	-0.76%
百联股份/600827.SH
	2021-01-18	18.18	19.65	18.15	19.65	10.02%	2.45%	15.07%	48,333,900	927,086,000	121%	19.18	7.98%	18.23	3.78%	18.05	3.06%	17.08	2.56%	1.52%
茂业商业/600828.SH
	2021-01-18	3.62	3.66	3.60	3.64	0.83%	0.28%	-0.93%	2,184,800	7,931,000	87%	3.63	0.11%	3.61	0.92%	3.60	-0.22%	3.67	-0.22%	-0.17%
香溢融通/600830.SH
	2021-01-18	4.93	5.04	4.90	4.96	0.20%	-0.40%	-0.70%	2,537,700	12,637,000	83%	4.98	1.38%	4.89	1.01%	4.88	0.19%	5.00	-0.78%	-0.65%
上海九百/600838.SH
	2021-01-18	6.35	6.53	6.34	6.43	1.26%	-0.11%	-1.70%	1,424,500	9,170,000	58%	6.44	1.43%	6.35	0.83%	6.34	-0.53%	6.54	-0.53%	-0.59%
*ST中天/600856.SH
	2021-01-18	1.24	1.24	1.18	1.22	-0.81%	0.91%	-0.57%	5,277,200	6,378,000	91%	1.21	-2.66%	1.22	0.41%	1.22	-1.69%	1.23	-0.49%	-1.10%
王府井/600859.SH
	2021-01-15	31.57	32.70	31.15	31.95	0.28%	-0.15%	-4.58%	9,268,700	296,583,000	49%	32.00	0.42%	32.11	-1.31%	32.25	-0.59%	33.49	0.60%	-0.03%
北京城乡/600861.SH
	2021-01-18	13.30	14.40	13.30	13.31	-9.95%	-1.11%	-22.85%	20,201,800	271,902,000	212%	13.46	-8.94%	13.85	-22.61%	15.95	-14.18%	17.25	-6.76%	-0.11%
百大集团/600865.SH
	2021-01-18	7.67	7.97	7.55	7.83	2.09%	0.33%	3.67%	7,514,200	58,640,000	112%	7.80	1.80%	7.70	1.64%	7.61	0.86%	7.55	0.57%	0.53%
*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%
*ST美讯/600898.SH
	2021-01-18	5.66	5.66	5.57	5.63	0.00%	0.32%	-0.85%	1,446,600	8,118,000	94%	5.61	0.18%	5.61	-0.11%	5.61	0.11%	5.68	-0.65%	-0.60%
九州通/600998.SH
	2021-01-18	17.62	18.60	17.51	18.40	4.49%	0.95%	2.67%	15,669,900	285,603,000	171%	18.23	2.18%	18.05	1.75%	17.95	0.61%	17.92	0.30%	0.17%
文峰股份/601010.SH
	2021-01-18	2.87	2.90	2.86	2.87	-0.35%	-0.35%	-0.42%	3,536,300	10,184,000	74%	2.88	0.63%	2.85	0.53%	2.84	0.04%	2.88	-0.42%	-0.27%
三江购物/601116.SH
	2021-01-18	10.04	10.27	10.04	10.07	-0.98%	-0.36%	1.24%	2,101,100	21,233,000	100%	10.11	0.96%	9.91	1.51%	9.83	0.49%	9.95	-0.25%	-0.61%
上海医药/601607.SH
	2021-01-18	19.03	19.15	18.92	19.15	0.63%	0.55%	0.68%	10,382,600	197,748,000	86%	19.05	0.04%	19.06	0.18%	19.01	0.12%	19.02	0.01%	0.01%
永辉超市/601933.SH
	2021-01-18	7.30	7.32	7.20	7.22	-1.10%	-0.18%	-0.04%	72,619,300	525,264,000	86%	7.23	-1.81%	7.36	-0.19%	7.32	0.18%	7.22	0.18%	0.20%
翠微股份/603123.SH
	2021-01-18	6.56	6.96	6.49	6.85	4.58%	0.88%	2.61%	2,883,100	19,575,000	137%	6.79	4.56%	6.63	2.85%	6.57	1.19%	6.68	-0.79%	-0.93%