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
000065, 000415, 000758, 000797, 002062, 002081, 002307, 002469, 002524, 002541, 002542, 002586, 002628, 002659, 300284, 600039, 600068, 600170, 600263, 600266, 600284, 600477, 600491, 600502, 600512, 600528, 600545, 600546, 600758, 600820, 600853, 600986, 601117, 601390, 601618, 601669, 601789, 601800, 603018	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
北方国际/000065.SZ
	2020-04-01	7.20	7.29	7.15	7.17	-0.55%	-0.53%	-2.25%	2,234,300	16,104,000	71%	7.21	-0.98%	7.25	-1.47%	7.34	-0.52%	7.34	-0.25%	-1.03%
渤海租赁/000415.SZ
	2020-04-01	2.88	2.92	2.87	2.88	-0.69%	-0.52%	-2.34%	12,135,400	35,138,000	69%	2.90	-0.55%	2.90	-0.89%	2.93	-0.65%	2.95	-0.67%	-1.24%
中色股份/000758.SZ
	2020-04-01	4.43	4.58	4.40	4.44	-0.67%	-0.98%	0.05%	15,769,700	70,705,000	76%	4.48	1.06%	4.43	-0.74%	4.51	-0.07%	4.44	-0.09%	-1.04%
中国武夷/000797.SZ
	2020-04-01	3.35	3.40	3.33	3.35	-0.30%	-0.53%	-2.95%	5,971,900	20,115,000	38%	3.37	-0.65%	3.38	-1.55%	3.45	-0.17%	3.45	-2.13%	-1.34%
宏润建设/002062.SZ
	2020-04-01	4.56	4.78	4.53	4.57	-1.08%	-2.06%	-5.62%	63,146,300	294,614,000	70%	4.67	1.02%	4.64	-0.58%	4.67	-0.53%	4.84	-3.45%	-2.45%
金螳螂/002081.SZ
	2020-04-01	8.22	8.28	8.07	8.07	-1.71%	-1.38%	-0.92%	12,270,600	100,414,000	77%	8.18	-0.72%	8.24	-0.11%	8.20	0.05%	8.15	-0.25%	-0.82%
北新路桥/002307.SZ
	2020-04-01	5.92	6.14	5.77	5.77	-3.99%	-2.86%	-0.31%	32,574,600	193,480,000	97%	5.94	0.24%	5.94	0.81%	5.88	0.34%	5.79	0.59%	-0.07%
三维工程/002469.SZ
	2020-04-01	4.45	4.52	4.38	4.40	-2.65%	-1.08%	1.31%	11,636,500	51,760,000	138%	4.45	0.11%	4.41	0.92%	4.38	0.67%	4.34	0.25%	-0.40%
光正集团/002524.SZ
	2020-04-01	7.62	7.72	7.51	7.63	0.00%	-0.29%	-3.67%	6,130,600	46,911,000	53%	7.65	-1.39%	7.71	-1.61%	7.86	-1.28%	7.92	-0.05%	-1.15%
鸿路钢构/002541.SZ
	2020-04-01	14.89	15.14	14.44	14.44	-3.60%	-1.63%	-6.46%	10,616,400	155,846,000	76%	14.68	-4.95%	15.06	-1.84%	15.18	-0.51%	15.44	-1.46%	0.02%
中化岩土/002542.SZ
	2020-04-01	3.76	3.77	3.64	3.64	-3.45%	-1.70%	-5.60%	9,276,000	34,349,000	67%	3.70	-1.62%	3.76	-1.65%	3.82	-1.40%	3.86	-0.67%	-0.55%
ST围海/002586.SZ
	2020-04-01	2.38	2.40	2.36	2.37	-0.42%	-0.50%	-1.46%	2,045,100	4,871,000	47%	2.38	0.38%	2.39	-1.24%	2.41	0.21%	2.41	-0.62%	-1.01%
成都路桥/002628.SZ
	2020-04-01	4.04	4.06	3.99	3.99	-1.24%	-0.87%	-1.58%	8,330,600	33,534,000	83%	4.03	-1.08%	4.06	-0.71%	4.07	-0.22%	4.05	-0.10%	-0.77%
凯文教育/002659.SZ
	2020-04-01	5.32	5.32	5.21	5.22	-1.88%	-0.70%	-4.61%	3,941,000	20,717,000	69%	5.26	-1.26%	5.30	-2.07%	5.42	-1.15%	5.47	-0.56%	-1.34%
苏交科/300284.SZ
	2020-04-01	9.89	10.05	9.52	9.60	-2.83%	-2.22%	0.15%	15,249,300	149,713,000	89%	9.82	-1.30%	9.82	1.44%	9.62	1.02%	9.59	-0.57%	-0.30%
四川路桥/600039.SH
	2020-04-01	3.85	3.95	3.85	3.88	0.78%	-0.46%	2.37%	39,308,400	153,242,000	96%	3.90	1.78%	3.84	0.97%	3.81	0.61%	3.79	0.27%	0.02%
葛洲坝/600068.SH
	2020-04-01	6.82	6.88	6.52	6.52	-6.59%	-1.97%	-3.83%	130,407,100	867,348,000	177%	6.65	-4.43%	6.87	-1.38%	6.85	-0.65%	6.78	-0.25%	0.08%
上海建工/600170.SH
	2020-04-01	3.20	3.24	3.17	3.19	-0.62%	-0.47%	-0.16%	22,226,200	71,228,000	69%	3.21	-0.93%	3.23	-0.37%	3.23	-0.06%	3.20	-0.09%	-0.71%
路桥建设/600263.SH
	2012-02-20	16.70	16.74	16.17	16.43	1.55%	0.07%	2.54%	35,297,000	579,536,000	628%	16.42	1.48%	16.30	2.68%	16.23	3.65%	16.02	4.26%	0.82%
城建发展/600266.SH
	2020-04-01	6.74	6.84	6.72	6.73	-0.44%	-0.74%	-2.29%	6,293,700	42,669,000	68%	6.78	0.12%	6.77	-1.15%	6.86	-0.58%	6.89	-0.33%	-0.70%
浦东建设/600284.SH
	2020-04-01	6.48	6.54	6.32	6.34	-2.16%	-1.11%	0.78%	12,097,400	77,558,000	110%	6.41	-1.29%	6.42	0.13%	6.40	0.42%	6.29	0.40%	-0.33%
杭萧钢构/600477.SH
	2020-04-01	4.03	4.08	3.94	3.96	-0.75%	-1.37%	1.75%	25,668,700	103,049,000	105%	4.02	2.29%	3.93	0.38%	3.93	0.67%	3.89	0.13%	-0.90%
龙元建设/600491.SH
	2020-04-01	7.13	7.32	7.10	7.28	1.82%	0.47%	5.02%	12,710,600	92,106,000	148%	7.25	2.53%	7.12	1.70%	7.05	1.35%	6.93	0.61%	-0.79%
安徽建工/600502.SH
	2020-04-01	4.17	4.25	4.05	4.07	-2.63%	-1.62%	-1.50%	34,151,900	141,279,000	101%	4.14	-2.04%	4.18	-0.69%	4.19	0.12%	4.13	0.22%	-0.21%
腾达建设/600512.SH
	2020-04-01	3.28	3.29	3.20	3.20	-2.44%	-1.27%	-2.94%	41,668,900	135,066,000	63%	3.24	-1.13%	3.25	-0.03%	3.24	-0.09%	3.30	-1.11%	-1.25%
中铁工业/600528.SH
	2020-04-01	9.49	9.59	9.38	9.41	-1.16%	-0.53%	-2.72%	12,233,300	115,725,000	82%	9.46	-2.52%	9.71	-1.05%	9.72	-0.18%	9.67	-0.38%	-0.70%
卓郎智能/600545.SH
	2020-04-01	5.32	5.42	5.32	5.34	-0.37%	-0.60%	-1.87%	3,248,500	17,451,000	51%	5.37	-0.09%	5.37	-1.40%	5.43	-0.26%	5.44	-0.42%	-1.49%
山煤国际/600546.SH
	2020-04-01	8.06	8.80	8.05	8.44	4.07%	-0.51%	-2.35%	31,370,700	266,107,000	126%	8.48	3.26%	8.36	-0.18%	8.48	-1.09%	8.64	-1.27%	-1.79%
红阳能源/600758.SH
	2020-04-01	3.40	3.43	3.33	3.34	-1.47%	-1.18%	-2.91%	5,122,700	17,314,000	78%	3.38	-0.32%	3.37	-0.62%	3.41	-0.79%	3.44	-0.55%	-0.98%
隧道股份/600820.SH
	2020-04-01	5.53	5.59	5.43	5.45	-1.45%	-0.93%	-2.78%	14,632,400	80,486,000	110%	5.50	-1.42%	5.56	-1.51%	5.62	-0.67%	5.61	-0.30%	-0.47%
龙建股份/600853.SH
	2020-04-01	3.80	3.92	3.71	3.71	-4.38%	-2.11%	-2.96%	33,522,300	127,040,000	87%	3.79	-0.03%	3.76	0.64%	3.73	0.27%	3.82	-1.19%	-0.86%
科达股份/600986.SH
	2020-04-01	3.56	3.62	3.53	3.58	0.56%	-0.14%	-3.06%	14,610,600	52,372,000	63%	3.59	-0.14%	3.58	-1.43%	3.65	-1.19%	3.69	-0.54%	-1.15%
中国化学/601117.SH
	2020-04-01	5.95	6.06	5.88	5.89	-1.34%	-1.32%	-1.32%	30,870,800	184,276,000	83%	5.97	-1.08%	5.97	-0.12%	5.97	-0.20%	5.97	-0.55%	-1.39%
中国中铁/601390.SH
	2020-04-01	5.38	5.50	5.36	5.40	0.37%	-0.81%	1.26%	94,111,900	512,356,000	109%	5.44	0.78%	5.41	0.73%	5.36	0.43%	5.33	-0.04%	-0.64%
中国中冶/601618.SH
	2020-04-01	2.63	2.67	2.57	2.58	-1.53%	-1.49%	-1.71%	54,059,500	141,599,000	96%	2.62	-0.57%	2.64	-0.60%	2.64	-0.11%	2.63	-0.30%	-0.51%
中国电建/601669.SH
	2020-04-01	3.92	3.92	3.84	3.85	-2.28%	-0.70%	-3.46%	72,581,100	281,366,000	131%	3.88	-2.20%	3.96	-1.44%	3.98	-0.60%	3.99	-0.85%	-0.64%
宁波建工/601789.SH
	2020-04-01	4.09	4.22	4.08	4.09	-1.21%	-1.33%	-9.03%	29,302,800	121,466,000	40%	4.15	-0.96%	4.20	-3.31%	4.38	-2.67%	4.50	0.05%	-0.33%
中国交建/601800.SH
	2020-04-01	8.20	8.32	8.08	8.10	-1.94%	-1.07%	-2.91%	66,620,700	545,476,000	72%	8.19	-1.35%	8.32	-0.81%	8.34	-0.16%	8.34	-0.86%	-1.12%
中设集团/603018.SH
	2020-04-01	13.65	14.25	13.03	13.40	-2.76%	-1.46%	6.63%	21,351,000	290,347,000	140%	13.60	1.73%	13.26	2.10%	12.92	1.81%	12.57	1.77%	0.94%