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
	2020-09-30	7.53	7.56	7.48	7.51	0.00%	-0.15%	-1.53%	1,059,400	7,968,000	51%	7.52	-0.09%	7.51	0.17%	7.53	-0.27%	7.63	-0.05%	-0.25%
渤海租赁/000415.SZ
	2020-09-30	2.81	2.81	2.76	2.79	-0.71%	0.18%	-2.92%	12,013,600	33,463,000	60%	2.79	-1.03%	2.80	-0.18%	2.80	-0.50%	2.87	-0.38%	-0.01%
中色股份/000758.SZ
	2020-09-30	4.58	4.61	4.44	4.49	-1.97%	-0.49%	-5.71%	8,871,600	40,030,000	66%	4.51	-1.76%	4.55	-0.74%	4.60	-1.31%	4.76	-0.42%	-0.24%
中国武夷/000797.SZ
	2020-09-30	3.52	3.55	3.48	3.50	-0.57%	-0.26%	-4.89%	3,086,000	10,828,000	56%	3.51	-0.48%	3.52	-0.62%	3.57	-1.19%	3.68	-0.51%	-0.41%
宏润建设/002062.SZ
	2020-09-30	4.40	4.47	4.40	4.45	0.45%	0.18%	-3.62%	2,935,900	13,041,000	55%	4.44	-0.14%	4.44	-0.76%	4.50	-0.71%	4.62	-0.35%	-0.35%
金螳螂/002081.SZ
	2020-09-30	9.65	9.88	9.55	9.67	2.33%	-0.47%	-4.15%	31,565,400	306,675,000	102%	9.72	2.13%	9.65	0.04%	9.72	-0.51%	10.09	-1.46%	-0.59%
北新路桥/002307.SZ
	2020-09-30	5.65	5.66	5.39	5.53	-1.95%	0.27%	-12.31%	17,880,600	98,604,000	64%	5.52	-2.65%	5.69	-4.45%	6.01	-2.34%	6.31	-1.22%	-0.44%
三维工程/002469.SZ
	2020-09-30	4.99	5.14	4.93	5.09	1.39%	1.37%	-1.24%	3,579,900	17,975,000	98%	5.02	0.36%	5.00	0.30%	5.03	-0.75%	5.15	-0.81%	-0.47%
光正集团/002524.SZ
	2020-09-30	11.28	11.59	11.01	11.08	2.88%	-1.89%	3.47%	17,596,600	198,743,000	221%	11.29	4.75%	11.02	3.47%	10.88	2.58%	10.71	1.80%	-0.96%
鸿路钢构/002541.SZ
	2020-09-30	43.05	43.88	41.58	42.30	-0.49%	-0.23%	-2.74%	5,627,400	238,595,000	78%	42.40	-0.94%	42.00	2.44%	41.34	-0.76%	43.49	-0.10%	0.12%
中化岩土/002542.SZ
	2020-09-30	3.40	3.46	3.38	3.44	0.88%	0.94%	-2.36%	6,106,800	20,810,000	84%	3.41	-0.41%	3.41	-0.21%	3.43	-0.67%	3.52	-0.82%	-0.71%
*ST围海/002586.SZ
	2020-09-30	1.94	1.96	1.93	1.94	0.00%	0.05%	-2.17%	1,421,500	2,756,000	50%	1.94	-0.41%	1.94	-0.21%	1.96	-0.56%	1.98	-0.35%	-0.69%
成都路桥/002628.SZ
	2020-09-30	3.95	3.97	3.92	3.93	-0.51%	-0.41%	-3.82%	3,177,200	12,536,000	48%	3.95	-0.23%	3.95	-0.40%	4.00	-0.75%	4.09	-0.46%	-0.27%
凯文教育/002659.SZ
	2020-09-30	5.96	5.97	5.81	5.86	-1.84%	-0.29%	-5.01%	5,141,900	30,217,000	36%	5.88	-1.31%	5.89	0.22%	5.90	-1.73%	6.17	-1.58%	-0.88%
苏交科/300284.SZ
	2020-09-30	7.99	8.09	7.90	7.96	-0.38%	-0.46%	-5.27%	4,533,100	36,250,000	48%	8.00	0.25%	7.98	-0.49%	8.10	-0.97%	8.40	-0.46%	-0.66%
四川路桥/600039.SH
	2020-09-30	4.27	4.34	4.23	4.28	0.23%	0.14%	-3.39%	13,454,000	57,496,000	77%	4.27	-0.26%	4.28	-0.56%	4.32	-0.78%	4.43	-0.34%	-0.07%
葛洲坝/600068.SH
	2020-09-30	5.98	5.99	5.93	5.94	-0.67%	-0.39%	-1.10%	10,234,500	61,029,000	54%	5.96	-0.42%	5.98	0.15%	5.96	-0.12%	6.01	-0.03%	-0.14%
上海建工/600170.SH
	2020-09-30	3.11	3.12	3.08	3.09	-0.64%	-0.26%	-1.47%	15,070,900	46,687,000	81%	3.10	-0.64%	3.11	-0.06%	3.11	-0.23%	3.14	-0.10%	-0.11%
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
	2020-09-30	5.75	5.80	5.70	5.72	-0.35%	-0.23%	-2.97%	5,940,800	34,058,000	59%	5.73	-0.45%	5.74	-0.19%	5.76	-0.91%	5.90	-0.34%	-0.19%
浦东建设/600284.SH
	2020-09-30	6.22	6.22	6.17	6.19	-0.16%	0.00%	-2.07%	2,312,900	14,318,000	81%	6.19	-0.19%	6.20	-0.24%	6.23	-0.46%	6.32	-0.24%	-0.23%
杭萧钢构/600477.SH
	2020-09-30	4.00	4.04	3.98	4.02	0.75%	0.27%	-4.03%	11,495,500	46,085,000	60%	4.01	-0.27%	4.02	-0.32%	4.05	-1.17%	4.19	-0.48%	-0.55%
龙元建设/600491.SH
	2020-09-30	7.58	7.65	7.44	7.65	0.79%	1.54%	-1.53%	6,962,500	52,456,000	54%	7.53	-0.67%	7.58	-0.07%	7.58	0.19%	7.77	-0.50%	-1.29%
安徽建工/600502.SH
	2020-09-30	4.22	4.25	4.16	4.18	-0.48%	-0.45%	-2.72%	9,136,400	38,363,000	83%	4.20	0.05%	4.20	0.10%	4.20	-0.59%	4.30	-0.28%	-0.37%
腾达建设/600512.SH
	2020-09-30	2.91	2.93	2.89	2.91	0.34%	0.00%	-2.38%	11,101,100	32,307,000	64%	2.91	-0.31%	2.91	0.03%	2.92	-0.65%	2.98	-0.37%	-0.60%
中铁工业/600528.SH
	2020-09-30	9.16	9.23	9.05	9.06	-1.09%	-0.48%	-2.34%	5,454,200	49,653,000	109%	9.10	-1.08%	9.15	-0.22%	9.16	-0.36%	9.28	-0.22%	-0.12%
卓郎智能/600545.SH
	2020-09-30	5.13	5.14	5.05	5.12	0.20%	0.39%	2.46%	10,761,000	54,885,000	124%	5.10	0.71%	5.05	1.02%	5.01	0.64%	5.00	0.34%	0.18%
山煤国际/600546.SH
	2020-09-30	10.04	10.46	10.01	10.25	1.89%	-0.26%	1.08%	24,525,300	252,036,000	100%	10.28	2.12%	10.13	1.90%	10.01	0.24%	10.14	-0.31%	-0.37%
辽宁能源/600758.SH
	2020-09-30	3.20	3.21	3.16	3.18	-0.93%	-0.19%	-2.87%	5,546,700	17,672,000	72%	3.19	-0.69%	3.20	-0.22%	3.22	-0.56%	3.27	-0.34%	-0.21%
隧道股份/600820.SH
	2020-09-30	5.66	5.67	5.57	5.62	-0.18%	0.20%	-2.16%	5,769,300	32,361,000	78%	5.61	-0.55%	5.62	-0.16%	5.64	-0.49%	5.74	-0.31%	-0.18%
龙建股份/600853.SH
	2020-09-30	3.16	3.18	3.14	3.17	0.32%	0.41%	-2.07%	2,055,200	6,488,000	60%	3.16	-0.44%	3.16	-0.13%	3.18	-0.53%	3.24	-0.31%	-0.36%
科达股份/600986.SH
	2020-09-30	5.11	5.16	5.00	5.05	-1.37%	-0.53%	-6.91%	25,089,500	127,387,000	39%	5.08	-1.57%	5.16	-2.27%	5.29	-0.30%	5.43	0.11%	0.92%
中国化学/601117.SH
	2020-09-30	5.38	5.42	5.36	5.38	-0.19%	-0.09%	-2.04%	8,015,900	43,164,000	48%	5.39	-0.43%	5.41	0.20%	5.40	-0.31%	5.49	-0.15%	-0.22%
中国中铁/601390.SH
	2020-09-30	5.44	5.46	5.34	5.39	-0.92%	-0.11%	-4.79%	47,064,700	253,978,000	64%	5.40	-0.97%	5.42	-0.37%	5.45	-0.80%	5.66	-0.32%	0.13%
中国中冶/601618.SH
	2020-09-30	2.68	2.69	2.62	2.65	-1.12%	-0.26%	-4.40%	40,342,500	107,171,000	80%	2.66	-1.23%	2.68	-0.78%	2.71	-0.99%	2.77	-0.40%	-0.16%
中国电建/601669.SH
	2020-09-30	3.83	3.84	3.75	3.77	-1.31%	-0.61%	-3.85%	21,937,500	83,202,000	78%	3.79	-1.15%	3.82	-0.34%	3.84	-0.70%	3.92	-0.33%	-0.15%
宁波建工/601789.SH
	2020-09-30	4.35	4.37	4.26	4.28	-1.38%	-0.65%	-4.99%	5,739,500	24,726,000	70%	4.31	-0.87%	4.34	-0.64%	4.38	-0.88%	4.51	-0.33%	-0.47%
中国交建/601800.SH
	2020-09-30	7.52	7.52	7.42	7.43	-0.67%	-0.43%	-2.60%	11,652,200	86,944,000	76%	7.46	-0.60%	7.49	-0.13%	7.50	-0.36%	7.63	-0.24%	-0.14%
中设集团/603018.SH
	2020-09-30	12.37	12.55	12.15	12.25	-1.37%	-0.56%	-4.86%	3,807,900	46,909,000	83%	12.32	-0.74%	12.43	-0.39%	12.49	-0.88%	12.88	-0.56%	-0.45%