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
	2019-03-25	11.12	11.68	11.07	11.37	0.18%	-0.55%	2.93%	17,971,400	205,470,000	82%	11.43	2.53%	11.38	-0.39%	11.45	0.18%	11.05	0.88%	1.61%
渤海租赁/000415.SZ
	2019-03-25	4.71	4.77	4.62	4.63	-3.54%	-1.61%	-1.68%	44,819,800	210,927,000	80%	4.71	-1.42%	4.80	-0.23%	4.78	0.32%	4.71	0.11%	0.06%
中色股份/000758.SZ
	2019-03-25	4.88	4.94	4.84	4.85	-2.61%	-0.82%	-2.08%	24,241,500	118,540,000	71%	4.89	-1.27%	4.98	-0.14%	4.97	-0.56%	4.95	0.02%	0.00%
中国武夷/000797.SZ
	2019-03-25	6.03	6.22	5.95	5.98	-1.97%	-1.63%	0.30%	16,838,800	102,366,000	142%	6.08	1.32%	6.02	1.13%	5.99	0.52%	5.96	0.93%	0.25%
宏润建设/002062.SZ
	2019-03-25	4.52	4.64	4.48	4.55	-0.22%	-0.61%	0.46%	6,493,000	29,727,000	91%	4.58	0.82%	4.60	0.33%	4.57	0.26%	4.53	0.40%	0.35%
金螳螂/002081.SZ
	2019-03-25	11.07	11.69	11.06	11.30	0.44%	-2.07%	2.56%	34,427,300	397,243,000	197%	11.54	4.16%	11.28	3.04%	11.17	1.68%	11.02	1.45%	0.27%
北新路桥/002307.SZ
	2019-03-25	10.25	10.50	9.61	9.67	-3.40%	-3.45%	12.99%	201,371,300	2,016,933,000	328%	10.02	0.71%	9.98	0.71%	9.95	8.98%	8.56	9.51%	3.99%
三维工程/002469.SZ
	2019-03-25	4.78	5.04	4.75	4.85	-0.41%	-1.02%	2.73%	12,038,700	58,989,000	138%	4.90	2.36%	4.83	1.66%	4.78	1.12%	4.72	0.62%	0.35%
光正集团/002524.SZ
	2019-03-25	5.59	5.83	5.51	5.67	-1.05%	0.11%	-2.39%	19,404,400	109,905,000	66%	5.66	-1.00%	5.84	-2.11%	5.97	0.29%	5.81	0.31%	1.18%
鸿路钢构/002541.SZ
	2019-03-25	8.70	8.77	8.64	8.64	-2.15%	-0.74%	0.36%	6,202,700	53,991,000	77%	8.70	-0.80%	8.71	0.58%	8.65	0.27%	8.61	0.36%	0.49%
中化岩土/002542.SZ
	2019-03-25	5.67	5.84	5.60	5.71	-1.38%	-0.16%	-0.07%	29,251,500	167,300,000	58%	5.72	-0.45%	5.70	1.21%	5.64	0.45%	5.71	0.83%	1.45%
围海股份/002586.SZ
	2019-03-25	5.75	5.85	5.66	5.78	-1.37%	0.54%	2.39%	18,700,200	107,502,000	129%	5.75	-0.55%	5.74	0.79%	5.69	0.78%	5.65	0.50%	0.55%
成都路桥/002628.SZ
	2019-03-25	5.94	6.08	5.92	5.97	-3.40%	-0.42%	-1.13%	37,172,800	222,843,000	64%	6.00	-1.75%	6.14	-1.24%	6.19	-0.11%	6.04	0.38%	0.52%
凯文教育/002659.SZ
	2019-03-25	8.93	9.02	8.81	8.95	0.90%	-0.13%	-3.42%	7,627,000	68,350,000	67%	8.96	1.99%	8.92	-0.25%	9.08	-0.83%	9.27	0.15%	1.24%
苏交科/300284.SZ
	2019-03-25	12.94	13.27	12.82	12.91	-1.83%	-0.79%	-0.55%	6,418,200	83,518,000	64%	13.01	-0.55%	13.13	-0.76%	13.24	-0.32%	12.98	0.26%	0.64%
四川路桥/600039.SH
	2019-03-25	3.95	4.04	3.92	3.97	0.25%	-0.40%	0.25%	47,713,600	190,174,000	74%	3.99	0.84%	3.99	-0.13%	4.00	-0.20%	3.96	0.36%	0.43%
葛洲坝/600068.SH
	2019-03-25	7.19	7.25	7.14	7.16	-1.65%	-0.51%	-1.61%	45,066,200	324,321,000	67%	7.20	-0.92%	7.29	-0.55%	7.33	-0.38%	7.28	0.21%	0.11%
上海建工/600170.SH
	2019-03-25	3.85	3.86	3.79	3.80	-2.31%	-0.73%	-0.86%	49,567,200	189,757,000	72%	3.83	-1.11%	3.85	-0.05%	3.85	0.10%	3.83	0.10%	0.22%
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
	2019-03-25	10.21	10.93	10.21	10.53	1.45%	-0.65%	3.45%	36,282,200	384,564,000	161%	10.60	3.59%	10.39	1.98%	10.33	1.36%	10.18	1.13%	0.45%
浦东建设/600284.SH
	2019-03-25	8.54	8.54	8.54	8.54	10.05%	0.00%	20.13%	8,813,400	75,267,000	34%	8.54	10.05%	7.51	4.80%	7.27	1.99%	7.11	1.35%	1.06%
杭萧钢构/600477.SH
	2019-03-25	4.67	4.77	4.61	4.69	-1.88%	-0.49%	-2.90%	16,048,300	75,640,000	60%	4.71	-1.30%	4.76	-0.04%	4.76	0.00%	4.83	0.15%	0.75%
龙元建设/600491.SH
	2019-03-25	8.90	9.40	8.75	8.86	0.34%	-2.43%	4.25%	55,678,700	505,645,000	151%	9.08	5.12%	8.85	2.46%	8.79	1.62%	8.50	1.81%	1.12%
安徽水利/600502.SH
	2019-03-25	5.31	5.79	5.27	5.52	4.74%	-1.11%	8.28%	110,927,400	619,172,000	187%	5.58	6.94%	5.42	2.56%	5.33	2.72%	5.10	2.47%	1.68%
腾达建设/600512.SH
	2019-03-25	2.81	2.88	2.80	2.81	-2.09%	-0.81%	-2.40%	50,111,400	141,973,000	79%	2.83	-0.88%	2.87	-0.76%	2.90	-0.38%	2.88	0.14%	0.24%
中铁工业/600528.SH
	2019-03-25	12.40	12.57	12.20	12.21	-1.53%	-1.20%	-1.28%	19,780,500	244,457,000	88%	12.36	0.19%	12.39	0.09%	12.41	-0.47%	12.37	0.24%	0.14%
卓郎智能/600545.SH
	2019-03-25	8.45	8.49	8.30	8.31	-2.92%	-1.01%	-0.47%	13,166,600	110,532,000	77%	8.40	-2.01%	8.56	-0.88%	8.55	0.41%	8.35	0.47%	0.56%
山煤国际/600546.SH
	2019-03-25	3.81	3.86	3.77	3.78	-2.33%	-0.84%	-1.61%	11,177,200	42,603,000	65%	3.81	-1.06%	3.87	-0.57%	3.87	0.05%	3.84	0.05%	0.03%
红阳能源/600758.SH
	2019-03-25	4.19	4.23	4.13	4.14	-2.82%	-1.12%	-0.14%	9,026,100	37,791,000	73%	4.19	-0.45%	4.20	-0.02%	4.20	0.34%	4.15	0.17%	0.20%
隧道股份/600820.SH
	2019-03-25	7.40	7.64	7.37	7.47	-0.53%	-0.84%	0.16%	29,387,400	221,382,000	109%	7.53	0.70%	7.53	0.37%	7.51	0.23%	7.46	0.19%	0.09%
龙建股份/600853.SH
	2019-03-25	4.45	4.50	4.40	4.42	-2.21%	-0.65%	0.87%	8,097,000	36,024,000	84%	4.45	-0.05%	4.45	0.34%	4.43	0.48%	4.38	0.18%	0.33%
科达股份/600986.SH
	2019-03-25	6.00	6.11	5.90	5.95	-3.57%	-1.13%	-2.71%	31,840,500	191,624,000	63%	6.02	-1.04%	6.09	0.81%	6.04	0.37%	6.12	-0.47%	0.71%
中国化学/601117.SH
	2019-03-25	6.58	6.66	6.46	6.47	-3.14%	-1.46%	1.35%	45,333,800	297,668,000	103%	6.57	0.17%	6.56	0.46%	6.52	0.82%	6.38	0.65%	0.23%
中国中铁/601390.SH
	2019-03-25	7.30	7.34	7.27	7.29	-1.22%	-0.18%	-1.39%	104,948,600	766,421,000	89%	7.30	-0.86%	7.36	-0.55%	7.41	-0.60%	7.39	0.04%	-0.17%
中国中冶/601618.SH
	2019-03-25	3.57	3.59	3.53	3.53	-3.02%	-1.04%	-3.47%	125,964,200	449,253,000	71%	3.57	-1.46%	3.63	-0.58%	3.64	-0.68%	3.66	-0.03%	0.08%
中国电建/601669.SH
	2019-03-25	5.80	5.86	5.77	5.78	-1.87%	-0.55%	-1.67%	42,663,800	247,977,000	69%	5.81	-0.72%	5.87	-0.48%	5.92	-0.49%	5.88	0.14%	0.11%
宁波建工/601789.SH
	2019-03-25	4.61	4.66	4.52	4.55	-3.40%	-1.07%	-6.13%	33,966,900	156,204,000	52%	4.60	-2.29%	4.71	-0.02%	4.68	-0.06%	4.85	-1.52%	0.18%
中国交建/601800.SH
	2019-03-25	12.76	12.96	12.66	12.83	0.23%	0.05%	1.61%	46,948,000	602,038,000	108%	12.82	0.96%	12.78	0.49%	12.79	-0.13%	12.63	0.50%	0.01%
中设集团/603018.SH
	2019-03-25	21.56	22.15	21.41	21.41	-1.25%	-1.78%	-0.40%	3,085,700	67,263,000	77%	21.80	0.35%	21.91	0.49%	21.81	0.46%	21.50	0.31%	0.71%