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
	2019-01-21	7.92	8.00	7.90	7.95	0.38%	-0.01%	0.05%	2,171,400	17,265,000	95%	7.95	0.70%	7.93	-0.11%	7.94	0.10%	7.95	0.05%	0.07%
渤海租赁/000415.SZ
	2019-01-21	3.84	3.88	3.83	3.84	0.00%	-0.31%	0.81%	11,751,400	45,272,000	95%	3.85	0.63%	3.83	0.26%	3.83	0.21%	3.81	0.45%	0.39%
中色股份/000758.SZ
	2019-01-21	4.11	4.20	4.07	4.18	-0.48%	1.21%	3.57%	32,598,900	134,627,000	175%	4.13	-1.01%	4.13	0.49%	4.10	0.69%	4.04	0.90%	0.90%
中国武夷/000797.SZ
	2019-01-21	5.21	5.35	5.04	5.07	-7.14%	-1.50%	-5.32%	16,908,800	87,032,000	145%	5.15	-5.73%	5.36	-2.14%	5.37	-1.36%	5.36	-1.69%	0.28%
宏润建设/002062.SZ
	2019-01-21	3.99	4.03	3.97	4.00	0.76%	0.03%	0.25%	1,391,500	5,564,000	91%	4.00	0.78%	3.99	-0.33%	4.00	0.03%	3.99	0.13%	0.23%
金螳螂/002081.SZ
	2019-01-21	8.20	8.34	8.17	8.22	0.74%	-0.25%	1.52%	6,634,200	54,672,000	115%	8.24	1.64%	8.15	0.54%	8.14	0.52%	8.10	0.21%	-0.05%
北新路桥/002307.SZ
	2019-01-21	5.67	5.76	5.66	5.68	-0.35%	-0.33%	-2.24%	10,647,000	60,680,000	54%	5.70	-0.49%	5.70	-0.18%	5.72	-0.80%	5.81	0.16%	0.44%
三维工程/002469.SZ
	2019-01-21	4.34	4.62	4.33	4.42	5.24%	-2.66%	1.19%	24,916,300	113,137,000	542%	4.54	7.91%	4.49	7.03%	4.46	6.27%	4.37	4.87%	1.14%
光正集团/002524.SZ
	2019-01-21	4.75	4.89	4.74	4.82	1.90%	-0.15%	-1.57%	5,451,200	26,314,000	63%	4.83	2.16%	4.78	0.27%	4.79	-0.02%	4.90	0.14%	0.45%
鸿路钢构/002541.SZ
	2019-01-21	7.28	7.38	7.25	7.37	0.96%	0.31%	1.67%	4,078,300	29,963,000	138%	7.35	1.37%	7.28	0.47%	7.28	0.26%	7.25	0.49%	0.35%
中化岩土/002542.SZ
	2019-01-21	4.39	4.42	4.37	4.38	-0.23%	-0.18%	-1.82%	4,676,900	20,521,000	46%	4.39	0.00%	4.40	-1.41%	4.46	-0.11%	4.46	-0.07%	0.12%
围海股份/002586.SZ
	2019-01-21	4.99	5.05	4.80	4.90	-1.01%	-0.49%	-0.59%	17,426,900	85,809,000	191%	4.92	-0.59%	4.95	-1.24%	4.98	-0.64%	4.93	0.39%	0.75%
成都路桥/002628.SZ
	2019-01-21	4.99	5.01	4.93	4.95	-0.40%	-0.08%	0.00%	10,349,900	51,273,000	67%	4.95	-0.44%	4.96	0.16%	4.94	0.24%	4.95	-0.02%	0.25%
凯文教育/002659.SZ
	2019-01-21	7.15	7.20	7.14	7.15	0.00%	-0.25%	-5.05%	1,836,500	13,164,000	32%	7.17	0.14%	7.17	-0.03%	7.15	-0.35%	7.53	-0.08%	-0.43%
苏交科/300284.SZ
	2019-01-21	10.52	10.73	10.49	10.66	1.33%	0.40%	-1.65%	3,941,800	41,853,000	113%	10.62	1.24%	10.58	-0.44%	10.66	-0.55%	10.84	-0.60%	0.24%
四川路桥/600039.SH
	2019-01-21	3.42	3.44	3.41	3.41	0.00%	-0.47%	-0.03%	13,467,000	46,142,000	107%	3.43	0.94%	3.40	0.35%	3.40	0.21%	3.41	0.03%	0.23%
葛洲坝/600068.SH
	2019-01-21	6.43	6.50	6.41	6.45	0.31%	-0.12%	0.28%	24,985,300	161,358,000	106%	6.46	0.99%	6.41	0.20%	6.42	0.16%	6.43	0.02%	0.21%
上海建工/600170.SH
	2019-01-21	3.11	3.12	3.09	3.11	0.00%	0.13%	0.13%	13,734,000	42,664,000	94%	3.11	0.49%	3.09	0.16%	3.09	0.07%	3.11	-0.35%	0.07%
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
	2019-01-21	8.26	8.29	8.18	8.20	-0.49%	-0.36%	-0.58%	3,905,400	32,142,000	93%	8.23	0.00%	8.24	-0.30%	8.26	0.01%	8.25	-0.05%	0.29%
浦东建设/600284.SH
	2019-01-21	5.15	5.18	5.14	5.14	-0.19%	-0.35%	-0.17%	2,512,500	12,960,000	81%	5.16	0.37%	5.15	-0.04%	5.16	0.06%	5.15	0.16%	0.24%
杭萧钢构/600477.SH
	2019-01-21	3.78	3.80	3.76	3.77	-0.26%	-0.19%	0.37%	5,990,300	22,623,000	87%	3.78	0.75%	3.76	0.05%	3.76	-0.19%	3.76	0.05%	0.09%
龙元建设/600491.SH
	2019-01-21	6.50	6.73	6.48	6.59	2.01%	-0.30%	-0.63%	11,805,000	78,030,000	159%	6.61	2.91%	6.51	0.81%	6.53	0.28%	6.63	-0.47%	-0.56%
安徽水利/600502.SH
	2019-01-21	3.77	3.82	3.75	3.77	0.00%	-0.32%	-0.34%	6,551,400	24,778,000	91%	3.78	0.85%	3.76	-0.37%	3.80	-0.05%	3.78	0.16%	0.37%
腾达建设/600512.SH
	2019-01-21	2.32	2.33	2.29	2.31	-0.86%	-0.04%	-0.09%	30,875,900	71,365,000	76%	2.31	-1.53%	2.32	0.13%	2.31	-0.69%	2.31	0.22%	0.48%
中铁工业/600528.SH
	2019-01-21	11.16	11.39	11.11	11.39	1.79%	0.84%	0.61%	9,897,700	111,796,000	106%	11.30	1.30%	11.24	0.38%	11.25	0.07%	11.32	0.40%	0.55%
卓郎智能/600545.SH
	2019-01-21	7.38	7.39	7.35	7.39	0.14%	0.26%	-0.07%	1,972,500	14,539,000	79%	7.37	0.08%	7.37	-0.01%	7.37	0.04%	7.40	-0.10%	0.07%
山煤国际/600546.SH
	2019-01-21	3.53	3.53	3.47	3.52	-0.28%	0.54%	1.85%	9,394,200	32,885,000	87%	3.50	-1.02%	3.53	0.48%	3.50	0.46%	3.46	0.15%	0.24%
红阳能源/600758.SH
	2019-01-21	3.64	3.66	3.54	3.56	-2.73%	-0.48%	-2.60%	12,980,200	46,428,000	107%	3.58	-4.03%	3.73	-0.40%	3.70	-0.14%	3.66	0.00%	0.99%
隧道股份/600820.SH
	2019-01-21	6.80	6.83	6.70	6.72	-1.03%	-0.36%	-0.10%	16,130,800	108,780,000	67%	6.74	-0.04%	6.70	-0.08%	6.72	0.05%	6.73	0.05%	0.61%
龙建股份/600853.SH
	2019-01-21	3.74	3.75	3.71	3.72	0.27%	-0.27%	0.70%	2,283,800	8,518,000	62%	3.73	0.87%	3.70	0.14%	3.71	0.16%	3.69	0.38%	0.55%
科达股份/600986.SH
	2019-01-21	4.40	4.46	4.38	4.42	0.68%	0.02%	-0.96%	18,579,800	82,108,000	85%	4.42	1.33%	4.39	-0.54%	4.43	-0.16%	4.46	-0.05%	0.41%
中国化学/601117.SH
	2019-01-21	5.66	5.68	5.58	5.60	-0.71%	-0.53%	1.12%	15,551,100	87,560,000	117%	5.63	0.20%	5.60	0.45%	5.58	0.43%	5.54	0.34%	0.22%
中国中铁/601390.SH
	2019-01-21	7.06	7.12	7.04	7.05	-0.28%	-0.35%	-0.24%	27,551,500	194,929,000	110%	7.08	0.36%	7.06	0.13%	7.06	0.17%	7.07	0.03%	0.12%
中国中冶/601618.SH
	2019-01-21	3.04	3.06	3.03	3.04	-0.33%	-0.07%	-0.13%	35,984,900	109,460,000	97%	3.04	0.30%	3.03	0.03%	3.03	0.00%	3.04	-0.20%	-0.13%
中国电建/601669.SH
	2019-01-21	5.12	5.23	5.10	5.20	1.76%	0.37%	2.87%	28,004,000	145,093,000	151%	5.18	2.25%	5.10	1.33%	5.07	0.88%	5.06	0.32%	0.34%
宁波建工/601789.SH
	2019-01-21	3.31	3.34	3.30	3.31	0.30%	-0.21%	0.58%	3,682,100	12,215,000	73%	3.32	0.85%	3.30	0.12%	3.30	0.12%	3.29	0.27%	0.42%
中国交建/601800.SH
	2019-01-21	11.18	11.22	11.05	11.11	-0.54%	-0.25%	-0.17%	25,405,300	282,959,000	134%	11.14	0.35%	11.08	0.39%	11.06	0.15%	11.13	-0.29%	-0.18%
中设集团/603018.SH
	2019-01-21	17.69	17.77	17.17	17.25	-2.49%	-0.54%	-2.91%	2,159,800	37,459,000	201%	17.34	-2.24%	17.60	-1.29%	17.67	-0.90%	17.77	-0.48%	0.26%