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
	2020-07-16	8.10	8.22	7.70	7.81	-3.46%	-2.44%	-3.53%	6,876,000	55,044,000	83%	8.01	-1.94%	8.18	-1.28%	8.24	-0.59%	8.10	0.37%	0.85%
渤海租赁/000415.SZ
	2020-07-16	3.20	3.27	3.18	3.18	-9.92%	-0.50%	-7.10%	78,648,700	251,351,000	105%	3.20	-10.35%	3.42	-3.12%	3.44	-2.36%	3.42	-0.03%	1.23%
中色股份/000758.SZ
	2020-07-16	5.48	5.70	5.03	5.19	-3.35%	-4.54%	-4.65%	71,329,000	387,788,000	75%	5.44	-1.50%	5.56	-1.44%	5.60	-1.74%	5.44	1.00%	2.37%
中国武夷/000797.SZ
	2020-07-16	4.13	4.18	3.92	4.03	-2.66%	-1.13%	-4.16%	15,370,600	62,644,000	71%	4.08	-3.18%	4.23	-1.42%	4.27	-0.61%	4.21	0.21%	0.54%
宏润建设/002062.SZ
	2020-07-16	5.36	5.39	4.99	5.03	-4.01%	-3.93%	-3.25%	32,021,100	167,665,000	65%	5.24	-1.39%	5.32	-1.52%	5.37	-0.65%	5.20	0.56%	1.48%
金螳螂/002081.SZ
	2020-07-16	8.83	9.05	8.52	8.56	-3.39%	-2.74%	-2.41%	28,943,900	254,730,000	82%	8.80	-1.63%	8.95	-0.05%	8.89	-0.19%	8.77	0.71%	0.97%
北新路桥/002307.SZ
	2020-07-16	7.02	7.19	6.62	6.73	-4.40%	-3.07%	-3.14%	42,406,400	294,425,000	75%	6.94	-3.93%	7.19	-0.57%	7.15	-0.17%	6.95	0.49%	1.23%
三维工程/002469.SZ
	2020-07-16	4.64	4.71	4.49	4.51	-3.01%	-1.89%	-3.34%	7,242,200	33,292,000	76%	4.60	-2.34%	4.70	-1.36%	4.73	-0.42%	4.67	0.26%	0.66%
光正集团/002524.SZ
	2020-07-16	12.82	12.98	11.54	11.54	-9.98%	-4.39%	0.65%	41,738,300	503,772,000	109%	12.07	-5.36%	12.38	0.96%	12.07	1.75%	11.47	1.17%	1.18%
鸿路钢构/002541.SZ
	2020-07-16	32.70	33.50	30.35	30.79	-4.02%	-3.58%	8.21%	11,449,700	365,612,000	95%	31.93	-0.78%	31.37	3.23%	30.34	2.60%	28.45	1.48%	0.59%
中化岩土/002542.SZ
	2020-07-16	3.65	3.69	3.53	3.54	-2.75%	-2.05%	-3.86%	14,626,700	52,854,000	74%	3.61	-1.63%	3.69	-1.15%	3.71	-0.38%	3.68	0.05%	0.64%
*ST围海/002586.SZ
	2020-07-16	2.21	2.22	2.13	2.15	-3.59%	-0.74%	-2.80%	6,083,500	13,177,000	70%	2.17	-3.00%	2.27	-0.53%	2.25	0.36%	2.21	-0.14%	0.14%
成都路桥/002628.SZ
	2020-07-16	4.29	4.31	4.14	4.15	-3.49%	-2.03%	-1.26%	28,532,500	120,868,000	103%	4.24	-2.33%	4.29	-0.09%	4.27	0.05%	4.20	0.36%	0.72%
凯文教育/002659.SZ
	2020-07-16	6.55	6.56	6.17	6.20	-4.76%	-2.71%	-4.35%	9,028,800	57,540,000	57%	6.37	-3.32%	6.55	-1.89%	6.65	-0.88%	6.48	1.28%	1.21%
苏交科/300284.SZ
	2020-07-16	8.16	8.23	7.74	7.78	-4.19%	-2.92%	-5.89%	17,419,300	139,592,000	83%	8.01	-2.65%	8.22	-1.63%	8.27	-0.74%	8.27	0.47%	0.91%
四川路桥/600039.SH
	2020-07-16	4.30	4.35	4.23	4.24	-2.08%	-1.03%	0.57%	45,441,700	194,689,000	107%	4.28	-1.34%	4.32	-0.39%	4.30	0.44%	4.22	0.48%	0.76%
葛洲坝/600068.SH
	2020-07-16	7.05	7.24	6.80	6.82	-3.13%	-3.01%	-4.89%	97,153,700	683,184,000	61%	7.03	-1.64%	7.25	-2.19%	7.32	-0.60%	7.17	0.63%	1.74%
上海建工/600170.SH
	2020-07-16	3.22	3.22	3.12	3.12	-2.19%	-1.70%	-5.88%	57,485,700	182,447,000	87%	3.17	-0.94%	3.30	-2.02%	3.32	-1.07%	3.32	0.00%	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
	2020-07-16	5.81	5.93	5.56	5.59	-3.62%	-2.90%	-5.19%	22,270,600	128,202,000	65%	5.76	-2.06%	5.88	-1.51%	5.94	-1.20%	5.90	0.58%	1.27%
浦东建设/600284.SH
	2020-07-16	6.82	6.90	6.58	6.59	-2.80%	-2.12%	-3.98%	13,236,100	89,125,000	55%	6.73	-1.71%	6.86	-0.90%	6.91	-0.43%	6.86	0.26%	0.97%
杭萧钢构/600477.SH
	2020-07-16	4.09	4.22	3.92	3.94	-3.90%	-3.64%	-4.25%	53,819,900	220,065,000	109%	4.09	-2.32%	4.20	-0.99%	4.20	-0.12%	4.12	0.51%	1.13%
龙元建设/600491.SH
	2020-07-16	9.70	10.07	9.48	9.88	4.22%	0.76%	6.07%	43,786,500	429,327,000	194%	9.81	4.07%	9.62	2.50%	9.54	1.88%	9.32	1.38%	0.60%
安徽建工/600502.SH
	2020-07-16	4.63	4.68	4.41	4.41	-6.77%	-3.18%	-5.47%	52,959,500	241,254,000	69%	4.56	-4.67%	4.86	-1.48%	4.83	0.00%	4.67	0.41%	1.90%
腾达建设/600512.SH
	2020-07-16	3.12	3.15	2.95	2.98	-4.49%	-2.55%	-4.30%	51,165,300	156,465,000	63%	3.06	-3.62%	3.15	-0.85%	3.15	-0.54%	3.11	0.29%	1.16%
中铁工业/600528.SH
	2020-07-16	9.75	9.85	9.54	9.58	-1.74%	-1.48%	-2.35%	14,477,700	140,788,000	63%	9.72	-1.37%	9.87	-0.63%	9.89	-0.41%	9.81	0.50%	0.87%
卓郎智能/600545.SH
	2020-07-16	5.17	5.24	5.02	5.03	-2.33%	-2.04%	-2.84%	12,453,600	63,944,000	46%	5.14	-0.89%	5.24	-1.98%	5.35	-0.06%	5.18	0.60%	0.86%
山煤国际/600546.SH
	2020-07-16	13.60	13.89	12.21	12.27	-9.58%	-6.49%	-8.36%	33,974,800	445,775,000	65%	13.12	-4.38%	13.71	-0.39%	13.57	-0.54%	13.39	0.43%	1.37%
辽宁能源/600758.SH
	2020-07-16	3.59	3.61	3.47	3.49	-3.32%	-1.77%	-3.38%	11,581,800	41,149,000	64%	3.55	-2.60%	3.65	-0.90%	3.65	-0.63%	3.61	0.19%	0.67%
隧道股份/600820.SH
	2020-07-16	6.15	6.24	5.97	6.00	-2.44%	-1.93%	-2.94%	31,572,900	193,172,000	83%	6.12	-1.48%	6.23	-0.73%	6.24	-0.53%	6.18	0.29%	0.59%
龙建股份/600853.SH
	2020-07-16	3.55	3.60	3.39	3.42	-4.20%	-2.40%	-2.70%	14,892,900	52,179,000	79%	3.50	-2.15%	3.57	-0.86%	3.57	-0.14%	3.52	0.37%	0.74%
科达股份/600986.SH
	2020-07-16	5.66	5.83	5.28	5.37	-3.59%	-4.12%	-4.65%	104,181,500	583,495,000	73%	5.60	-1.69%	5.76	-2.24%	5.85	-0.32%	5.63	0.64%	1.02%
中国化学/601117.SH
	2020-07-16	5.86	5.97	5.73	5.74	-2.05%	-2.11%	-6.19%	53,343,900	312,793,000	64%	5.86	-1.20%	6.02	-2.21%	6.15	-0.97%	6.12	0.16%	0.95%
中国中铁/601390.SH
	2020-07-16	5.62	5.71	5.52	5.54	-1.25%	-1.41%	-3.67%	103,865,600	583,590,000	67%	5.62	-1.06%	5.70	-1.32%	5.77	-1.13%	5.75	0.47%	1.18%
中国中冶/601618.SH
	2020-07-16	2.91	2.94	2.83	2.83	-2.41%	-2.35%	-3.58%	125,516,000	363,715,000	61%	2.90	-1.09%	2.93	-0.75%	2.94	-0.57%	2.94	0.62%	1.44%
中国电建/601669.SH
	2020-07-16	4.38	4.46	4.21	4.22	-3.43%	-2.81%	-4.16%	158,235,300	686,987,000	59%	4.34	-2.34%	4.51	-2.40%	4.57	-0.09%	4.40	0.80%	2.20%
宁波建工/601789.SH
	2020-07-16	5.29	5.71	5.22	5.71	10.02%	0.95%	5.72%	155,535,200	879,715,000	191%	5.66	5.84%	5.57	2.05%	5.51	1.47%	5.40	1.60%	1.02%
中国交建/601800.SH
	2020-07-16	8.20	8.39	8.01	8.02	-2.20%	-2.20%	-5.61%	87,944,800	721,139,000	63%	8.20	-1.48%	8.35	-1.46%	8.47	-1.09%	8.50	0.49%	1.08%
中设集团/603018.SH
	2020-07-16	11.76	11.90	11.11	11.18	-4.85%	-3.14%	-0.73%	14,239,500	164,351,000	87%	11.54	-2.51%	11.72	-0.05%	11.61	0.50%	11.26	0.90%	1.17%