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
	2019-09-12	9.55	9.60	9.41	9.58	0.74%	0.68%	1.73%	4,495,800	42,778,000	39%	9.52	-0.60%	9.66	0.34%	9.58	0.19%	9.42	0.32%	0.92%
渤海租赁/000415.SZ
	2019-09-12	3.90	3.93	3.86	3.92	0.51%	0.54%	3.87%	17,686,900	68,957,000	72%	3.90	-0.36%	3.89	0.49%	3.86	0.34%	3.77	0.67%	0.63%
中色股份/000758.SZ
	2019-09-19	4.64	4.66	4.58	4.66	0.87%	1.00%	-2.31%	14,326,200	66,101,000	69%	4.61	-0.58%	4.67	-1.27%	4.73	-1.01%	4.77	-0.11%	0.18%
中国武夷/000797.SZ
	2019-09-12	3.50	3.59	3.49	3.58	2.58%	1.16%	3.62%	5,460,900	19,326,000	111%	3.54	1.35%	3.52	0.52%	3.50	0.34%	3.46	0.44%	0.26%
宏润建设/002062.SZ
	2019-09-17	3.63	3.66	3.57	3.59	-1.91%	-0.47%	-0.14%	2,500,400	9,019,000	71%	3.61	-1.64%	3.64	-0.22%	3.63	0.25%	3.60	0.28%	0.33%
金螳螂/002081.SZ
	2019-09-12	9.94	9.99	9.82	9.90	-0.40%	0.06%	-0.23%	14,231,400	140,806,000	87%	9.89	-0.71%	9.98	-0.79%	10.03	-0.28%	9.92	0.19%	0.23%
北新路桥/002307.SZ
	2019-09-12	6.28	6.34	6.24	6.29	1.45%	-0.19%	1.27%	18,251,700	115,026,000	80%	6.30	0.70%	6.29	0.56%	6.24	-0.32%	6.21	0.44%	0.33%
三维工程/002469.SZ
	2019-09-12	4.20	4.23	4.18	4.21	0.72%	0.29%	1.89%	1,791,000	7,518,000	66%	4.20	-0.10%	4.20	0.00%	4.19	0.12%	4.13	0.29%	0.35%
光正集团/002524.SZ
	2019-09-12	6.79	6.99	6.71	6.98	4.02%	1.22%	4.19%	16,494,600	113,745,000	90%	6.90	1.13%	6.88	0.50%	6.84	0.50%	6.70	0.66%	0.87%
鸿路钢构/002541.SZ
	2019-09-12	7.70	7.78	7.68	7.76	1.17%	0.27%	2.50%	2,400,800	18,579,000	73%	7.74	0.56%	7.72	0.07%	7.69	0.27%	7.57	0.31%	0.26%
中化岩土/002542.SZ
	2019-09-12	4.05	4.09	4.04	4.08	0.74%	0.42%	1.77%	4,982,300	20,243,000	62%	4.06	-0.12%	4.06	0.17%	4.04	-0.05%	4.01	0.35%	0.55%
ST围海/002586.SZ
	2019-09-12	3.77	3.78	3.68	3.75	-0.79%	0.21%	0.83%	3,938,900	14,739,000	79%	3.74	-1.50%	3.77	-0.58%	3.78	0.24%	3.72	0.49%	-1.00%
成都路桥/002628.SZ
	2019-09-12	4.95	5.03	4.86	5.00	2.46%	0.60%	3.20%	20,943,400	104,099,000	144%	4.97	0.79%	4.95	0.79%	4.91	0.49%	4.85	0.56%	0.27%
凯文教育/002659.SZ
	2019-09-12	7.50	7.61	7.44	7.51	0.13%	-0.04%	-1.03%	3,039,600	22,838,000	68%	7.51	-0.19%	7.55	-0.37%	7.56	-0.37%	7.59	-0.07%	-0.21%
苏交科/300284.SZ
	2019-09-18	9.24	9.39	9.08	9.18	-1.29%	-0.14%	-2.15%	7,106,000	65,325,000	63%	9.19	-1.28%	9.30	-1.34%	9.38	-0.52%	9.38	0.30%	0.75%
四川路桥/600039.SH
	2019-09-12	3.44	3.45	3.41	3.45	0.88%	0.44%	0.55%	22,213,100	76,310,000	121%	3.44	0.26%	3.44	-0.26%	3.44	-0.32%	3.43	0.20%	0.27%
葛洲坝/600068.SH
	2019-09-12	6.23	6.37	6.21	6.33	2.26%	0.54%	4.01%	50,977,700	320,942,000	90%	6.30	1.11%	6.26	0.22%	6.24	0.05%	6.09	0.58%	1.05%
上海建工/600170.SH
	2019-09-12	3.55	3.56	3.54	3.56	0.28%	0.23%	0.51%	27,251,900	96,807,000	63%	3.55	0.34%	3.55	0.11%	3.54	0.06%	3.54	-0.11%	-0.18%
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
	2019-09-12	7.38	7.53	7.38	7.52	2.04%	0.56%	2.73%	15,913,500	119,007,000	142%	7.48	1.38%	7.42	0.69%	7.39	0.38%	7.32	0.44%	0.18%
浦东建设/600284.SH
	2019-09-12	6.74	6.83	6.67	6.69	0.90%	-0.73%	1.12%	16,046,400	108,133,000	147%	6.74	1.45%	6.69	0.33%	6.68	0.35%	6.62	0.46%	0.15%
杭萧钢构/600477.SH
	2019-09-12	3.02	3.05	3.01	3.04	0.66%	0.36%	1.71%	7,025,900	21,284,000	57%	3.03	-0.53%	3.04	0.00%	3.03	-0.13%	2.99	0.27%	0.37%
龙元建设/600491.SH
	2019-09-12	7.14	7.25	7.10	7.20	0.84%	0.28%	1.44%	10,440,300	74,957,000	117%	7.18	0.55%	7.15	0.65%	7.11	-0.07%	7.10	0.27%	0.07%
安徽建工/600502.SH
	2019-09-12	4.47	4.48	4.44	4.47	0.00%	0.20%	1.45%	6,186,600	27,598,000	67%	4.46	-0.22%	4.46	-0.07%	4.45	0.05%	4.41	0.18%	0.27%
腾达建设/600512.SH
	2019-09-12	2.83	2.85	2.82	2.84	0.35%	0.28%	0.42%	15,263,700	43,234,000	52%	2.83	-0.28%	2.84	-0.07%	2.83	-0.42%	2.83	0.14%	0.49%
中铁工业/600528.SH
	2019-09-12	10.81	10.90	10.72	10.86	0.56%	0.31%	1.32%	7,818,300	84,639,000	78%	10.83	0.01%	10.83	0.11%	10.80	-0.24%	10.72	0.31%	0.46%
卓郎智能/600545.SH
	2019-09-18	6.92	7.14	6.88	7.13	2.74%	1.36%	1.80%	11,248,300	79,118,000	113%	7.03	2.03%	6.96	0.88%	6.94	0.77%	7.00	0.07%	0.88%
山煤国际/600546.SH
	2019-09-12	7.00	7.08	6.86	6.92	-1.70%	-0.27%	0.36%	13,208,900	91,661,000	71%	6.94	-2.19%	6.98	0.59%	6.91	0.09%	6.90	-0.09%	-0.37%
红阳能源/600758.SH
	2019-09-12	5.58	5.99	5.50	5.57	-0.18%	-2.28%	7.16%	122,297,700	697,101,000	241%	5.70	4.26%	5.51	4.49%	5.40	3.99%	5.20	3.03%	0.95%
隧道股份/600820.SH
	2019-09-12	6.19	6.32	6.18	6.24	1.30%	-0.08%	1.86%	15,103,400	94,328,000	138%	6.25	1.33%	6.20	0.55%	6.19	0.29%	6.13	0.48%	0.34%
龙建股份/600853.SH
	2019-09-12	3.38	3.41	3.36	3.39	0.30%	0.24%	1.10%	7,679,600	25,970,000	73%	3.38	-0.21%	3.40	0.12%	3.39	0.03%	3.35	0.21%	0.06%
科达股份/600986.SH
	2019-09-17	4.13	4.16	3.97	3.99	-3.62%	-1.34%	-1.87%	27,842,600	112,603,000	116%	4.04	-2.58%	4.10	-0.44%	4.09	-0.15%	4.07	0.10%	0.47%
中国化学/601117.SH
	2019-09-12	5.96	6.01	5.93	6.00	1.01%	0.28%	3.61%	21,534,800	128,846,000	113%	5.98	1.01%	5.94	0.85%	5.90	0.60%	5.79	0.63%	0.56%
中国中铁/601390.SH
	2019-09-12	6.32	6.36	6.28	6.35	0.63%	0.33%	1.55%	34,843,500	220,541,000	87%	6.33	0.38%	6.30	0.18%	6.30	-0.11%	6.25	0.32%	0.34%
中国中冶/601618.SH
	2019-09-12	2.98	3.00	2.96	3.00	1.01%	0.50%	2.21%	63,811,200	190,449,000	79%	2.99	0.20%	2.97	0.30%	2.97	0.07%	2.94	0.51%	0.64%
中国电建/601669.SH
	2019-09-12	4.90	4.94	4.88	4.94	0.82%	0.53%	1.50%	19,905,200	97,821,000	100%	4.91	0.41%	4.90	0.10%	4.90	-0.12%	4.87	0.25%	0.33%
宁波建工/601789.SH
	2019-09-12	3.90	3.97	3.88	3.94	1.03%	0.25%	2.05%	7,800,000	30,653,000	93%	3.93	-0.05%	3.93	0.26%	3.91	0.28%	3.86	0.29%	0.03%
中国交建/601800.SH
	2019-09-12	10.74	10.83	10.68	10.80	0.84%	0.41%	0.93%	17,577,200	189,067,000	64%	10.76	0.44%	10.72	0.03%	10.72	-0.71%	10.70	0.27%	0.59%
中设集团/603018.SH
	2019-09-12	12.38	12.53	12.37	12.48	0.89%	0.24%	0.43%	3,526,500	43,904,000	53%	12.45	0.27%	12.41	0.50%	12.34	-0.77%	12.43	0.11%	0.52%