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
	2019-11-14	8.02	8.07	7.95	8.00	0.38%	-0.09%	-2.59%	1,568,600	12,560,000	64%	8.01	0.10%	8.01	-0.58%	8.10	-0.69%	8.21	-0.28%	-0.29%
渤海租赁/000415.SZ
	2019-11-14	3.44	3.46	3.41	3.43	-0.29%	-0.09%	-2.53%	10,647,200	36,553,000	73%	3.43	-0.20%	3.44	-0.75%	3.49	-0.43%	3.52	-0.23%	-0.47%
中色股份/000758.SZ
	2019-11-14	3.95	3.97	3.94	3.95	0.00%	-0.15%	-3.09%	4,408,800	17,441,000	63%	3.96	-0.23%	3.97	-0.85%	4.01	-0.52%	4.08	-0.22%	-0.80%
中国武夷/000797.SZ
	2019-11-14	3.27	3.30	3.24	3.26	-0.31%	-0.28%	-4.57%	2,939,400	9,608,000	73%	3.27	0.28%	3.28	-1.00%	3.33	-1.07%	3.42	-1.07%	-0.19%
宏润建设/002062.SZ
	2019-11-14	3.33	3.36	3.32	3.34	0.60%	-0.03%	-2.00%	1,005,700	3,360,000	76%	3.34	0.60%	3.33	-0.21%	3.35	-0.30%	3.41	-0.44%	-0.11%
金螳螂/002081.SZ
	2019-11-14	7.55	7.64	7.55	7.59	0.40%	0.01%	-4.08%	12,992,400	98,596,000	69%	7.59	-0.09%	7.64	-1.28%	7.76	-0.83%	7.91	-0.35%	-0.41%
北新路桥/002307.SZ
	2019-11-14	5.60	6.06	5.60	5.83	5.42%	-0.14%	2.53%	25,034,200	146,149,000	318%	5.84	4.85%	5.73	3.38%	5.68	2.10%	5.69	1.12%	-0.32%
三维工程/002469.SZ
	2019-11-14	3.86	3.88	3.83	3.86	0.52%	0.05%	-3.50%	1,523,500	5,878,000	53%	3.86	0.34%	3.86	-0.85%	3.93	-0.73%	4.00	-0.30%	-0.06%
光正集团/002524.SZ
	2019-11-14	10.80	11.06	10.52	11.00	2.04%	1.77%	6.86%	55,243,700	597,133,000	128%	10.81	-0.30%	10.64	2.14%	10.44	1.65%	10.29	0.82%	-0.66%
鸿路钢构/002541.SZ
	2019-11-14	8.26	8.31	8.18	8.29	0.00%	0.44%	-0.37%	1,551,900	12,809,000	66%	8.25	-0.01%	8.28	-0.17%	8.31	0.01%	8.32	-0.17%	0.09%
中化岩土/002542.SZ
	2019-11-14	3.86	3.92	3.81	3.86	0.00%	-0.31%	-6.17%	4,865,700	18,839,000	57%	3.87	-0.77%	3.97	-4.87%	4.14	-0.41%	4.11	-0.32%	0.27%
ST围海/002586.SZ
	2019-11-14	3.08	3.08	2.95	2.95	-5.14%	-0.27%	-9.79%	4,974,500	14,716,000	133%	2.96	-5.77%	3.09	-3.41%	3.16	-3.19%	3.27	-3.08%	-0.67%
成都路桥/002628.SZ
	2019-11-14	4.53	4.66	4.50	4.50	2.04%	-1.45%	0.38%	13,183,300	60,191,000	222%	4.57	2.93%	4.51	1.37%	4.49	0.90%	4.48	0.43%	-0.26%
凯文教育/002659.SZ
	2019-11-14	6.54	6.60	6.08	6.29	-4.26%	-0.51%	-5.51%	7,226,600	45,685,000	265%	6.32	-4.07%	6.44	-3.60%	6.55	-3.12%	6.66	-2.12%	-0.51%
苏交科/300284.SZ
	2019-11-14	8.42	8.60	8.42	8.45	0.84%	-0.76%	0.26%	6,240,700	53,139,000	229%	8.52	1.98%	8.46	1.34%	8.42	0.63%	8.43	0.38%	-0.09%
四川路桥/600039.SH
	2019-11-14	3.22	3.26	3.21	3.23	0.94%	0.00%	-0.52%	13,031,200	42,088,000	105%	3.23	0.94%	3.21	0.09%	3.22	-0.12%	3.25	-0.03%	-0.04%
葛洲坝/600068.SH
	2019-11-14	5.75	6.00	5.73	5.94	3.85%	0.32%	0.76%	50,268,900	297,636,000	171%	5.92	3.46%	5.84	1.25%	5.85	-0.14%	5.90	0.26%	0.17%
上海建工/600170.SH
	2019-11-14	3.39	3.41	3.38	3.40	0.29%	0.21%	-1.08%	9,969,600	33,831,000	47%	3.39	0.21%	3.39	-0.06%	3.41	-0.50%	3.44	0.09%	0.10%
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%
北京城建/600266.SH
	2019-11-14	7.69	7.90	7.69	7.74	1.84%	-0.65%	0.21%	15,302,100	119,213,000	83%	7.79	2.43%	7.69	0.89%	7.75	-0.72%	7.72	0.34%	0.59%
浦东建设/600284.SH
	2019-11-14	6.25	6.37	6.23	6.33	1.77%	0.16%	-0.02%	5,404,900	34,159,000	92%	6.32	1.71%	6.25	0.40%	6.28	-0.02%	6.33	-0.02%	0.16%
杭萧钢构/600477.SH
	2019-11-14	2.45	2.50	2.45	2.48	1.22%	-0.04%	-3.65%	5,674,500	14,080,000	59%	2.48	1.14%	2.46	-0.69%	2.50	-0.60%	2.57	-0.73%	-0.75%
龙元建设/600491.SH
	2019-11-14	7.25	7.53	7.24	7.52	4.74%	1.47%	2.29%	29,235,900	216,664,000	115%	7.41	5.29%	7.14	3.90%	7.05	0.56%	7.35	-0.33%	-0.79%
安徽建工/600502.SH
	2019-11-14	3.82	3.87	3.80	3.82	0.79%	-0.47%	-2.05%	4,226,300	16,219,000	91%	3.84	1.43%	3.80	-0.21%	3.84	-0.39%	3.90	-0.69%	-0.58%
腾达建设/600512.SH
	2019-11-14	2.71	2.76	2.71	2.75	1.85%	0.44%	-1.11%	20,100,300	55,044,000	82%	2.74	1.90%	2.71	-0.37%	2.75	-1.50%	2.78	-0.04%	0.07%
中铁工业/600528.SH
	2019-11-14	10.16	10.41	10.16	10.20	0.99%	-0.68%	0.01%	8,395,500	86,222,000	159%	10.27	1.94%	10.17	1.05%	10.15	0.32%	10.20	0.21%	0.02%
卓郎智能/600545.SH
	2019-11-14	6.45	6.52	6.40	6.52	0.62%	1.02%	-1.24%	3,368,100	21,739,000	103%	6.45	0.64%	6.46	-0.48%	6.54	-0.79%	6.60	-0.35%	-0.60%
山煤国际/600546.SH
	2019-11-14	6.87	6.97	6.83	6.89	-0.29%	0.01%	1.53%	8,519,500	58,693,000	62%	6.89	-0.06%	6.88	0.66%	6.85	-0.23%	6.79	0.59%	0.70%
红阳能源/600758.SH
	2019-11-14	4.04	4.06	4.01	4.05	0.25%	0.30%	-3.57%	5,679,600	22,933,000	68%	4.04	-0.37%	4.05	-0.54%	4.10	-0.97%	4.20	-0.76%	-0.79%
隧道股份/600820.SH
	2019-11-14	5.84	5.92	5.82	5.89	1.03%	0.08%	0.02%	7,615,900	44,820,000	109%	5.89	1.52%	5.83	0.05%	5.86	-0.05%	5.89	0.10%	0.07%
龙建股份/600853.SH
	2019-11-14	3.12	3.30	3.10	3.19	2.24%	-0.41%	1.14%	9,488,000	30,394,000	192%	3.20	2.01%	3.16	1.74%	3.16	0.45%	3.15	0.41%	-0.18%
科达股份/600986.SH
	2019-11-14	4.56	4.69	4.53	4.62	0.65%	-0.19%	-7.53%	47,432,000	219,569,000	57%	4.63	0.46%	4.64	-0.24%	4.71	-1.65%	5.00	-2.00%	-0.42%
中国化学/601117.SH
	2019-11-14	6.14	6.29	6.11	6.25	2.29%	0.34%	1.92%	26,966,600	167,965,000	115%	6.23	2.01%	6.16	1.13%	6.15	0.15%	6.13	0.33%	0.25%
中国中铁/601390.SH
	2019-11-14	5.59	5.66	5.58	5.60	0.72%	-0.41%	-3.08%	43,094,600	242,334,000	88%	5.62	1.21%	5.60	-0.60%	5.66	-0.75%	5.78	-0.24%	-0.14%
中国中冶/601618.SH
	2019-11-14	2.63	2.66	2.62	2.63	0.38%	-0.23%	-2.70%	29,207,900	76,986,000	92%	2.64	0.34%	2.64	-0.53%	2.66	-0.60%	2.70	-0.37%	-0.34%
中国电建/601669.SH
	2019-11-14	4.23	4.27	4.21	4.21	-0.24%	-0.50%	-3.42%	19,568,000	82,786,000	96%	4.23	-0.07%	4.25	-0.79%	4.30	-0.88%	4.36	-0.21%	-0.27%
宁波建工/601789.SH
	2019-11-14	3.65	3.76	3.64	3.70	0.82%	-0.54%	-2.17%	6,734,700	25,052,000	74%	3.72	2.09%	3.68	0.33%	3.71	-0.46%	3.78	-0.24%	-0.33%
中国交建/601800.SH
	2019-11-14	8.67	8.78	8.59	8.61	0.00%	-0.75%	-5.40%	31,950,500	277,181,000	114%	8.68	0.21%	8.69	-0.91%	8.82	-1.29%	9.10	-0.83%	-0.75%
中设集团/603018.SH
	2019-11-14	10.01	10.49	9.97	10.18	2.31%	0.32%	-0.52%	9,167,400	93,031,000	231%	10.15	1.59%	10.08	0.91%	10.10	0.05%	10.23	-0.80%	-0.75%