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
	2021-04-22	8.43	8.45	8.20	8.23	-4.08%	-0.80%	-6.17%	21,854,600	181,301,000	76%	8.30	-4.33%	8.50	-0.69%	8.50	-0.26%	8.77	-3.61%	-1.60%
渤海租赁/000415.SZ
	2021-04-22	2.21	2.23	2.19	2.20	-0.45%	-0.54%	-2.22%	15,142,000	33,487,000	84%	2.21	-0.45%	2.23	-1.15%	2.25	-0.18%	2.25	-0.22%	-0.03%
中色股份/000758.SZ
	2021-04-22	5.11	5.18	5.09	5.12	0.20%	-0.14%	-1.97%	23,357,900	119,760,000	64%	5.13	0.06%	5.19	-0.59%	5.21	-0.04%	5.22	-0.48%	-0.04%
中国武夷/000797.SZ
	2021-04-22	3.33	3.40	3.30	3.33	0.00%	-0.63%	0.03%	11,177,000	37,451,000	65%	3.35	0.21%	3.34	-0.06%	3.35	0.30%	3.33	0.42%	0.24%
宏润建设/002062.SZ
	2021-04-22	4.09	4.11	4.06	4.10	0.00%	0.27%	-0.29%	2,671,500	10,925,000	80%	4.09	-0.51%	4.13	-0.48%	4.14	-0.02%	4.11	0.05%	-0.39%
金螳螂/002081.SZ
	2021-04-22	9.24	9.27	9.13	9.19	-0.22%	0.03%	-2.63%	12,170,600	111,815,000	63%	9.19	-0.29%	9.21	-1.07%	9.33	-0.26%	9.44	-0.13%	0.03%
北新路桥/002307.SZ
	2021-04-22	4.87	4.93	4.86	4.89	0.41%	0.00%	-0.57%	3,194,000	15,619,000	59%	4.89	-0.31%	4.97	-0.18%	4.95	0.10%	4.92	-0.24%	-0.47%
三维工程/002469.SZ
	2021-04-22	6.39	6.42	6.23	6.28	-1.26%	-0.43%	-6.00%	7,034,300	44,365,000	64%	6.31	-0.51%	6.43	-1.53%	6.55	-0.62%	6.68	-1.04%	-0.58%
光正眼科/002524.SZ
	2021-04-22	13.00	13.80	12.86	13.39	2.92%	0.50%	8.30%	33,005,600	439,728,000	138%	13.32	1.67%	13.06	1.82%	12.79	1.86%	12.36	1.77%	1.41%
鸿路钢构/002541.SZ
	2021-04-22	54.33	55.35	53.05	55.11	2.38%	1.17%	5.53%	4,109,400	223,845,000	98%	54.47	1.69%	53.60	0.82%	53.19	1.31%	52.22	-0.38%	0.05%
中化岩土/002542.SZ
	2021-04-22	3.06	3.14	3.05	3.10	0.65%	0.42%	-8.04%	32,271,200	99,623,000	39%	3.09	-0.48%	3.13	-1.11%	3.17	-0.78%	3.37	-1.46%	-0.83%
*ST围海/002586.SZ
	2021-04-22	2.64	2.73	2.64	2.73	0.37%	1.34%	3.88%	4,849,200	13,063,000	110%	2.69	-0.33%	2.67	0.15%	2.67	0.11%	2.63	0.96%	-0.30%
成都路桥/002628.SZ
	2021-04-22	3.63	3.65	3.60	3.61	-0.82%	-0.28%	-0.96%	4,068,700	14,729,000	68%	3.62	-0.41%	3.65	-0.52%	3.66	-0.19%	3.65	-0.19%	-0.21%
凯文教育/002659.SZ
	2021-04-22	4.28	4.34	4.23	4.26	-0.70%	-0.51%	-1.84%	11,123,500	47,635,000	49%	4.28	-0.79%	4.32	-0.96%	4.40	0.02%	4.34	0.14%	0.80%
苏交科/300284.SZ
	2021-04-22	5.70	5.78	5.70	5.75	0.35%	0.12%	0.95%	3,877,900	22,271,000	78%	5.74	0.51%	5.77	0.04%	5.75	0.23%	5.70	0.16%	-0.01%
四川路桥/600039.SH
	2021-04-22	6.72	6.80	6.60	6.62	-1.05%	-0.63%	-1.36%	23,902,100	159,239,000	82%	6.66	-1.14%	6.71	-0.50%	6.75	0.04%	6.71	-0.18%	0.48%
葛洲坝/600068.SH
	2021-04-22	7.28	7.32	7.25	7.27	-0.27%	-0.07%	-1.73%	16,596,100	120,730,000	58%	7.28	0.10%	7.30	-0.42%	7.33	-0.19%	7.40	-0.28%	-0.17%
上海建工/600170.SH
	2021-04-22	2.96	2.97	2.93	2.93	-1.01%	-0.64%	-1.15%	17,501,700	51,608,000	102%	2.95	-0.14%	2.95	-0.34%	2.96	0.07%	2.96	-0.17%	-0.13%
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
	2021-04-22	4.98	5.03	4.94	4.96	-0.40%	-0.30%	-1.80%	8,813,700	43,845,000	71%	4.98	-0.02%	4.99	-0.68%	5.02	-0.04%	5.05	0.04%	0.20%
浦东建设/600284.SH
	2021-04-22	6.37	6.42	6.27	6.28	-1.72%	-0.92%	1.63%	11,367,700	72,053,000	174%	6.34	-0.02%	6.32	0.77%	6.27	1.02%	6.18	0.72%	0.20%
杭萧钢构/600477.SH
	2021-04-22	3.86	3.90	3.85	3.86	0.26%	-0.23%	-1.23%	6,587,300	25,483,000	59%	3.87	0.31%	3.88	-0.59%	3.90	0.13%	3.91	-0.56%	-0.51%
龙元建设/600491.SH
	2021-04-22	5.09	5.11	5.06	5.07	0.00%	-0.24%	-0.22%	4,855,800	24,677,000	74%	5.08	-0.12%	5.10	-0.47%	5.11	0.12%	5.08	-0.02%	-0.08%
安徽建工/600502.SH
	2021-04-22	4.07	4.13	4.05	4.09	-0.24%	-0.17%	1.74%	23,439,900	96,032,000	159%	4.10	0.10%	4.08	0.54%	4.06	0.67%	4.02	0.32%	-0.16%
腾达建设/600512.SH
	2021-04-22	2.75	2.77	2.74	2.75	-0.36%	-0.22%	0.29%	9,697,900	26,729,000	72%	2.76	-0.15%	2.77	-0.47%	2.77	0.33%	2.74	0.00%	-0.04%
中铁工业/600528.SH
	2021-04-22	8.53	8.54	8.44	8.46	-0.59%	-0.20%	-1.52%	5,803,500	49,196,000	91%	8.48	-0.42%	8.53	-0.75%	8.58	-0.09%	8.59	-0.37%	-0.33%
卓郎智能/600545.SH
	2021-04-22	3.24	3.24	3.21	3.22	0.00%	0.03%	-0.86%	5,754,400	18,526,000	69%	3.22	-0.37%	3.24	-0.58%	3.25	0.15%	3.25	-0.31%	-0.77%
山煤国际/600546.SH
	2021-04-22	6.45	6.60	6.43	6.49	1.56%	-0.31%	2.14%	30,016,900	195,425,000	112%	6.51	2.49%	6.45	0.17%	6.43	0.99%	6.35	-0.03%	0.09%
辽宁能源/600758.SH
	2021-04-19	3.49	3.70	3.41	3.59	6.85%	-0.99%	6.28%	111,218,100	403,299,000	263%	3.63	10.18%	3.48	8.32%	3.40	6.52%	3.38	2.43%	0.14%
隧道股份/600820.SH
	2021-04-22	5.35	5.43	5.35	5.42	1.88%	0.31%	1.18%	25,411,400	137,297,000	220%	5.40	1.71%	5.38	0.49%	5.37	0.51%	5.36	0.17%	-0.11%
龙建股份/600853.SH
	2021-04-22	2.62	2.64	2.61	2.62	0.38%	-0.23%	-0.98%	2,643,700	6,942,000	29%	2.63	0.19%	2.64	-0.68%	2.66	0.00%	2.65	0.04%	-0.07%
浙文互联/600986.SH
	2021-04-22	4.44	4.48	4.39	4.40	-0.68%	-0.74%	-0.41%	13,953,500	61,849,000	74%	4.43	0.18%	4.44	-0.40%	4.47	0.20%	4.42	0.09%	0.35%
中国化学/601117.SH
	2021-04-22	6.50	6.55	6.37	6.41	-1.38%	-0.51%	-2.83%	42,400,100	273,180,000	104%	6.44	-0.63%	6.50	-1.16%	6.56	-0.41%	6.60	-0.60%	-0.33%
中国中铁/601390.SH
	2021-04-22	5.49	5.50	5.44	5.45	-0.73%	-0.26%	-2.21%	47,173,000	257,732,000	72%	5.46	-0.13%	5.49	-0.47%	5.50	-0.02%	5.57	-0.57%	-0.43%
中国中冶/601618.SH
	2021-04-22	3.29	3.35	3.27	3.29	0.92%	-0.48%	-3.01%	95,758,900	316,558,000	68%	3.31	1.35%	3.31	-1.08%	3.35	-0.36%	3.39	-0.27%	0.16%
中国电建/601669.SH
	2021-04-22	3.89	3.91	3.87	3.89	0.00%	0.08%	-1.27%	36,766,300	142,909,000	74%	3.89	-0.23%	3.91	-0.56%	3.92	-0.05%	3.94	-0.40%	-0.28%
宁波建工/601789.SH
	2021-04-22	3.85	3.89	3.82	3.85	0.26%	-0.23%	0.76%	4,377,900	16,894,000	82%	3.86	0.29%	3.87	0.08%	3.85	0.39%	3.82	0.00%	-0.18%
中国交建/601800.SH
	2021-04-22	6.80	6.82	6.77	6.78	0.00%	-0.18%	-1.14%	8,881,300	60,321,000	54%	6.79	0.09%	6.81	-0.47%	6.83	0.09%	6.86	-0.38%	-0.31%
华设集团/603018.SH
	2021-04-22	11.28	11.32	11.19	11.22	-0.18%	-0.17%	-0.07%	1,613,900	18,139,000	70%	11.24	0.17%	11.24	-0.32%	11.28	0.07%	11.23	-0.07%	-0.28%