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
	2019-05-24	8.93	9.04	8.83	8.90	-0.56%	-0.03%	-5.99%	5,250,600	46,746,000	50%	8.90	-1.54%	9.06	-1.64%	9.14	-1.13%	9.47	-0.57%	-1.19%
渤海租赁/000415.SZ
	2019-05-24	3.85	3.91	3.84	3.86	0.00%	-0.36%	-4.55%	19,025,400	73,706,000	66%	3.87	-1.05%	3.94	-1.38%	3.97	-1.15%	4.04	-0.57%	-0.63%
中色股份/000758.SZ
	2019-05-24	5.00	5.33	4.96	5.03	-2.90%	-1.80%	0.60%	68,425,300	350,488,000	104%	5.12	-1.67%	5.21	-0.17%	5.13	1.02%	5.00	0.62%	0.74%
中国武夷/000797.SZ
	2019-05-24	4.73	4.77	4.66	4.70	-0.63%	-0.47%	-2.71%	2,807,600	13,257,000	60%	4.72	-0.67%	4.79	-1.50%	4.84	-0.66%	4.83	0.12%	-0.37%
宏润建设/002062.SZ
	2019-05-24	3.88	3.94	3.85	3.86	-1.28%	-0.44%	-3.31%	2,094,300	8,119,000	52%	3.88	-2.07%	4.02	-0.62%	4.00	0.05%	3.99	-0.10%	-0.38%
金螳螂/002081.SZ
	2019-05-24	9.90	10.00	9.83	9.86	-0.40%	-0.24%	-2.65%	5,113,300	50,540,000	68%	9.88	-0.91%	10.00	-0.78%	10.00	-0.54%	10.13	-0.31%	-0.38%
北新路桥/002307.SZ
	2019-05-24	6.67	6.90	6.59	6.70	0.15%	-0.59%	-4.34%	18,011,800	121,408,000	56%	6.74	-0.78%	6.79	-0.80%	6.79	-1.22%	7.00	0.39%	-0.37%
三维工程/002469.SZ
	2019-05-24	4.09	4.19	4.09	4.13	-0.48%	-0.48%	-2.34%	3,263,000	13,540,000	62%	4.15	-1.24%	4.26	-0.21%	4.22	-0.14%	4.23	-0.07%	-0.87%
光正集团/002524.SZ
	2019-05-24	5.17	5.36	5.11	5.31	1.72%	0.66%	-0.56%	5,951,600	31,396,000	50%	5.28	-0.60%	5.32	-0.65%	5.34	-0.11%	5.34	0.21%	-0.66%
鸿路钢构/002541.SZ
	2019-05-24	7.86	7.95	7.78	7.83	0.00%	-0.15%	-2.60%	2,165,600	16,983,000	61%	7.84	-0.85%	7.93	-0.53%	7.93	-0.56%	8.04	-0.25%	-0.34%
中化岩土/002542.SZ
	2019-05-24	4.70	4.73	4.62	4.65	-0.85%	-0.30%	-3.08%	7,275,300	33,933,000	84%	4.66	-1.21%	4.72	-1.40%	4.75	-0.44%	4.80	-0.54%	-0.35%
围海股份/002586.SZ
	2019-05-24	5.50	5.68	5.23	5.25	-1.87%	-4.27%	-1.32%	20,525,700	112,554,000	182%	5.48	5.79%	5.32	1.28%	5.33	1.26%	5.32	1.16%	0.54%
成都路桥/002628.SZ
	2019-05-24	5.05	5.14	5.01	5.06	-0.39%	-0.20%	-6.49%	11,098,400	56,265,000	41%	5.07	-1.44%	5.16	-1.13%	5.18	-1.07%	5.41	-0.09%	-0.67%
凯文教育/002659.SZ
	2019-05-24	7.22	7.34	7.17	7.26	-0.14%	0.35%	-1.21%	1,303,600	9,431,000	64%	7.24	-0.07%	7.26	-0.41%	7.26	-0.41%	7.35	-0.20%	-0.78%
苏交科/300284.SZ
	2019-05-24	8.89	8.89	8.60	8.77	-1.13%	0.41%	-4.68%	3,991,600	34,863,000	74%	8.73	-1.80%	8.89	-1.55%	8.99	-1.80%	9.20	-0.08%	0.10%
四川路桥/600039.SH
	2019-05-24	3.51	3.54	3.51	3.53	-0.28%	0.17%	-2.97%	8,177,200	28,816,000	49%	3.52	-0.17%	3.54	-0.65%	3.56	-0.92%	3.64	-0.33%	-0.37%
葛洲坝/600068.SH
	2019-05-24	6.21	6.27	6.18	6.20	0.65%	-0.37%	-1.04%	21,748,000	135,342,000	81%	6.22	0.96%	6.21	-0.32%	6.22	-0.24%	6.27	-0.24%	-0.72%
上海建工/600170.SH
	2019-05-24	3.77	3.78	3.70	3.71	-1.85%	-0.67%	-4.65%	27,965,000	104,436,000	64%	3.74	-1.56%	3.79	-1.07%	3.81	-0.88%	3.89	-0.26%	0.31%
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
	2019-05-24	9.49	9.59	9.41	9.51	0.53%	-0.06%	-3.00%	5,837,700	55,553,000	51%	9.52	0.12%	9.60	-1.27%	9.69	-0.54%	9.80	-0.67%	-0.53%
浦东建设/600284.SH
	2019-05-24	7.22	7.53	7.20	7.42	1.92%	0.65%	1.91%	23,781,900	175,310,000	92%	7.37	1.38%	7.31	0.55%	7.27	0.64%	7.28	1.04%	0.22%
杭萧钢构/600477.SH
	2019-05-24	3.90	3.94	3.88	3.88	-0.77%	-0.59%	-4.22%	3,998,900	15,608,000	48%	3.90	-0.74%	3.95	-1.03%	3.97	-0.85%	4.05	-0.57%	-0.84%
龙元建设/600491.SH
	2019-05-24	6.66	6.75	6.66	6.69	-0.15%	-0.30%	-1.50%	3,482,500	23,366,000	57%	6.71	0.10%	6.73	-0.27%	6.72	-0.46%	6.79	-0.22%	-0.56%
安徽水利/600502.SH
	2019-05-24	4.61	4.76	4.56	4.72	2.16%	0.51%	3.30%	20,675,700	97,090,000	121%	4.70	1.54%	4.65	-0.09%	4.64	0.78%	4.57	0.86%	0.02%
腾达建设/600512.SH
	2019-05-24	3.05	3.12	3.01	3.06	-1.61%	-0.03%	-5.44%	40,520,900	124,016,000	46%	3.06	-1.39%	3.13	-2.34%	3.17	-1.52%	3.24	0.62%	0.34%
中铁工业/600528.SH
	2019-05-24	10.39	10.51	10.35	10.43	0.29%	0.07%	-2.28%	5,036,200	52,491,000	47%	10.42	-0.32%	10.53	-1.12%	10.63	-0.52%	10.67	0.11%	-0.74%
卓郎智能/600545.SH
	2019-05-24	7.31	7.37	7.28	7.36	0.00%	0.46%	0.77%	4,033,300	29,548,000	81%	7.33	0.52%	7.31	-0.14%	7.31	0.14%	7.30	-0.07%	-0.32%
山煤国际/600546.SH
	2019-05-24	5.50	5.67	5.31	5.50	-3.51%	0.75%	3.75%	50,242,900	274,291,000	184%	5.46	-3.96%	5.52	0.66%	5.45	0.96%	5.30	1.59%	0.73%
红阳能源/600758.SH
	2019-05-24	6.01	6.30	5.93	6.10	-0.81%	-0.08%	-12.38%	58,135,200	354,912,000	50%	6.11	-1.71%	6.24	-2.04%	6.30	-3.67%	6.96	-0.77%	-0.11%
隧道股份/600820.SH
	2019-05-24	6.38	6.52	6.35	6.38	-0.47%	-0.19%	-2.57%	6,781,100	43,342,000	59%	6.39	-0.68%	6.46	-0.97%	6.51	-0.52%	6.55	0.17%	-0.27%
龙建股份/600853.SH
	2019-05-24	3.89	3.92	3.86	3.89	0.00%	-0.08%	-5.19%	3,648,400	14,203,000	49%	3.89	-0.94%	3.96	-1.25%	3.99	-1.34%	4.10	-0.65%	-1.98%
科达股份/600986.SH
	2019-05-24	4.42	4.52	4.41	4.45	-1.55%	-0.22%	-2.69%	15,423,200	68,788,000	60%	4.46	-2.00%	4.62	-0.15%	4.59	0.24%	4.57	-0.22%	-0.67%
中国化学/601117.SH
	2019-05-24	5.99	6.07	5.98	6.04	0.00%	0.33%	-0.02%	9,623,300	57,931,000	51%	6.02	-0.63%	6.07	0.18%	6.02	0.18%	6.04	0.28%	-0.07%
中国中铁/601390.SH
	2019-05-24	6.43	6.46	6.42	6.45	0.16%	0.14%	-2.12%	22,510,300	144,991,000	54%	6.44	0.03%	6.47	-0.63%	6.51	-0.49%	6.59	-0.32%	-0.51%
中国中冶/601618.SH
	2019-05-24	3.00	3.02	2.99	3.00	-0.33%	-0.13%	-1.35%	35,835,800	107,659,000	52%	3.00	-0.03%	3.01	-0.43%	3.02	-0.26%	3.04	-0.20%	-0.61%
中国电建/601669.SH
	2019-05-24	4.86	4.92	4.86	4.89	0.20%	-0.29%	-2.06%	14,046,400	68,879,000	63%	4.90	0.33%	4.91	-0.33%	4.92	-0.53%	4.99	-0.38%	-0.67%
宁波建工/601789.SH
	2019-05-24	4.16	4.26	4.03	4.19	-0.24%	1.43%	-4.16%	19,844,100	81,973,000	64%	4.13	-3.12%	4.27	-2.80%	4.37	-1.60%	4.37	0.28%	-0.83%
中国交建/601800.SH
	2019-05-24	10.90	11.05	10.86	10.95	-0.09%	-0.13%	-2.42%	9,964,800	109,254,000	52%	10.96	0.50%	10.97	-0.48%	11.03	-0.62%	11.22	-0.43%	-0.70%
中设集团/603018.SH
	2019-05-24	12.09	12.16	11.75	12.01	0.08%	0.62%	-5.27%	1,864,200	22,252,000	58%	11.94	-0.89%	12.23	-1.88%	12.43	-0.83%	12.68	-0.64%	-0.16%