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
	2021-01-25	7.06	7.10	7.01	7.04	-0.56%	-0.10%	-2.49%	2,885,200	20,332,000	80%	7.05	-0.73%	7.12	-0.53%	7.15	-0.63%	7.22	-0.28%	-0.32%
渤海租赁/000415.SZ
	2021-01-25	2.16	2.37	2.14	2.37	10.23%	2.86%	8.02%	49,135,100	113,207,000	210%	2.30	7.31%	2.24	2.94%	2.23	2.06%	2.19	1.34%	-0.30%
中色股份/000758.SZ
	2021-01-25	5.21	5.32	5.09	5.13	-2.47%	-1.42%	2.13%	80,359,600	418,183,000	152%	5.20	-1.79%	5.25	1.33%	5.15	0.98%	5.02	1.11%	-0.10%
中国武夷/000797.SZ
	2021-01-25	3.01	3.02	2.88	2.92	-3.31%	-0.44%	-3.88%	13,386,800	39,268,000	162%	2.93	-3.33%	2.99	-2.00%	3.02	-1.24%	3.04	-0.82%	-0.55%
宏润建设/002062.SZ
	2021-01-25	3.95	3.96	3.86	3.88	-2.51%	-0.26%	-3.48%	4,508,700	17,539,000	116%	3.89	-2.90%	3.98	-1.63%	4.02	-1.30%	4.02	-0.17%	-0.22%
金螳螂/002081.SZ
	2021-01-25	8.27	8.32	8.09	8.13	-1.81%	-0.78%	-5.30%	27,511,800	225,425,000	68%	8.19	-1.99%	8.39	-1.60%	8.52	-0.64%	8.59	-0.56%	-0.69%
北新路桥/002307.SZ
	2021-01-25	4.83	4.84	4.73	4.74	-1.66%	-0.65%	-2.71%	6,177,100	29,474,000	108%	4.77	-1.87%	4.85	-1.16%	4.88	-0.83%	4.87	-0.06%	-0.10%
三维工程/002469.SZ
	2021-01-25	5.70	5.95	5.60	5.92	3.50%	2.23%	6.53%	7,762,400	44,949,000	158%	5.79	2.31%	5.77	0.58%	5.73	1.02%	5.56	1.42%	0.09%
光正眼科/002524.SZ
	2021-01-25	11.50	11.85	11.20	11.70	1.21%	0.46%	1.18%	18,283,700	212,924,000	109%	11.65	-0.19%	11.74	-1.09%	11.83	0.06%	11.56	-0.17%	-1.52%
鸿路钢构/002541.SZ
	2021-01-25	45.88	48.35	43.63	48.30	6.22%	4.03%	1.47%	14,282,200	663,124,000	117%	46.43	2.43%	46.04	-0.36%	46.86	-1.30%	47.60	1.24%	2.48%
中化岩土/002542.SZ
	2021-01-25	2.91	2.92	2.75	2.78	-4.79%	-0.64%	-6.08%	13,277,200	37,154,000	167%	2.80	-5.57%	2.91	-2.91%	2.94	-1.90%	2.96	-1.24%	-0.28%
*ST围海/002586.SZ
	2021-01-25	2.08	2.14	2.05	2.14	4.90%	0.71%	5.47%	12,441,700	26,442,000	494%	2.13	4.17%	2.09	5.49%	2.08	5.65%	2.03	4.53%	0.09%
成都路桥/002628.SZ
	2021-01-25	3.42	3.42	3.36	3.38	-1.17%	-0.03%	-1.77%	4,879,300	16,497,000	92%	3.38	-1.54%	3.43	-1.21%	3.45	-0.55%	3.44	-0.35%	-0.54%
凯文教育/002659.SZ
	2021-01-25	4.09	4.09	3.90	3.92	-4.62%	-1.38%	-6.71%	10,310,200	40,981,000	94%	3.98	-4.33%	4.13	-2.83%	4.19	-1.62%	4.20	-1.06%	-1.04%
苏交科/300284.SZ
	2021-01-25	5.92	5.97	5.78	5.80	-2.52%	-0.74%	-3.72%	5,531,000	32,319,000	70%	5.84	-2.62%	5.98	-1.47%	6.06	-0.67%	6.02	-0.05%	-0.11%
四川路桥/600039.SH
	2021-01-25	4.52	4.55	4.41	4.46	-1.11%	0.16%	-4.66%	18,995,100	84,589,000	69%	4.45	-1.68%	4.54	-1.54%	4.60	-0.95%	4.68	-0.49%	0.30%
葛洲坝/600068.SH
	2021-01-25	6.55	6.57	6.46	6.47	-1.22%	-0.46%	-2.62%	29,380,000	190,963,000	82%	6.50	-0.92%	6.55	-0.76%	6.59	-0.44%	6.64	-0.12%	0.08%
上海建工/600170.SH
	2021-01-25	2.97	2.97	2.93	2.94	-1.34%	-0.27%	-1.97%	26,934,300	79,395,000	116%	2.95	-1.21%	2.97	-0.74%	2.98	-0.53%	3.00	-0.17%	-0.01%
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
	2021-01-25	4.85	4.85	4.76	4.77	-1.45%	-0.31%	-2.21%	5,635,200	26,963,000	59%	4.79	-1.75%	4.87	-1.28%	4.93	-0.12%	4.88	-0.12%	-0.27%
浦东建设/600284.SH
	2021-01-25	5.90	5.90	5.79	5.79	-1.70%	-0.63%	-2.61%	3,218,900	18,757,000	109%	5.83	-1.34%	5.89	-0.96%	5.94	-0.69%	5.95	-0.25%	-0.13%
杭萧钢构/600477.SH
	2021-01-25	3.85	3.85	3.72	3.77	-1.31%	0.03%	-0.26%	17,156,300	64,664,000	94%	3.77	-2.23%	3.82	-0.08%	3.81	-0.31%	3.78	0.19%	0.17%
龙元建设/600491.SH
	2021-01-25	5.32	5.32	5.10	5.13	-3.57%	-0.64%	-6.68%	10,431,900	53,859,000	85%	5.16	-3.12%	5.27	-2.04%	5.36	-2.05%	5.50	-0.20%	0.54%
安徽建工/600502.SH
	2021-01-25	3.68	3.69	3.64	3.65	-1.88%	-0.38%	-1.70%	8,111,200	29,718,000	87%	3.66	-0.97%	3.70	-0.54%	3.71	-0.32%	3.71	0.00%	-0.11%
腾达建设/600512.SH
	2021-01-25	2.80	2.82	2.72	2.73	-2.85%	-0.87%	-4.04%	20,442,500	56,290,000	144%	2.75	-2.58%	2.81	-1.92%	2.84	-1.25%	2.85	-0.32%	-0.20%
中铁工业/600528.SH
	2021-01-25	8.85	8.87	8.72	8.72	-1.13%	-0.52%	-5.83%	11,577,700	101,495,000	54%	8.77	-1.35%	8.92	-1.22%	9.01	-0.93%	9.26	-0.15%	0.42%
卓郎智能/600545.SH
	2021-01-25	3.16	3.23	3.11	3.18	-0.31%	0.19%	-3.55%	6,434,500	20,425,000	72%	3.17	-1.40%	3.23	-1.70%	3.28	-1.14%	3.30	0.52%	-0.09%
山煤国际/600546.SH
	2021-01-25	7.24	7.69	7.00	7.32	1.39%	0.99%	0.92%	47,948,600	347,549,000	107%	7.25	0.08%	7.34	-1.12%	7.39	0.45%	7.25	-0.40%	-1.64%
辽宁能源/600758.SH
	2021-01-25	2.94	2.96	2.84	2.91	-1.69%	0.38%	-3.23%	15,415,200	44,692,000	88%	2.90	-3.14%	2.99	-0.89%	3.00	-0.76%	3.01	-0.73%	-1.73%
隧道股份/600820.SH
	2021-01-25	5.38	5.41	5.27	5.29	-2.04%	-0.71%	-3.31%	17,234,800	91,827,000	116%	5.33	-1.48%	5.39	-1.21%	5.43	-0.93%	5.47	-0.26%	0.07%
龙建股份/600853.SH
	2021-01-25	2.49	2.50	2.43	2.44	-2.79%	-0.41%	-3.25%	5,518,100	13,517,000	114%	2.45	-2.43%	2.50	-1.50%	2.52	-1.18%	2.52	-0.55%	-0.51%
浙文互联/600986.SH
	2021-01-25	4.16	4.16	4.03	4.05	-2.88%	-0.81%	-6.70%	15,995,100	65,310,000	76%	4.08	-2.86%	4.20	-2.07%	4.27	-1.41%	4.34	-1.34%	-0.06%
中国化学/601117.SH
	2021-01-25	5.95	5.95	5.73	5.80	-3.01%	-0.12%	-6.57%	103,223,800	599,411,000	65%	5.81	-3.33%	5.95	-1.48%	6.03	-1.90%	6.21	-0.15%	0.72%
中国中铁/601390.SH
	2021-01-25	5.50	5.55	5.43	5.46	-0.55%	-0.36%	-4.89%	74,740,000	409,552,000	44%	5.48	-0.67%	5.54	-1.07%	5.60	-0.92%	5.74	0.05%	0.67%
中国中冶/601618.SH
	2021-01-25	2.96	3.02	2.91	2.99	0.34%	0.95%	-5.29%	185,481,500	549,342,000	53%	2.96	-1.40%	3.01	-1.47%	3.06	-1.67%	3.16	0.13%	1.09%
中国电建/601669.SH
	2021-01-25	3.89	3.90	3.83	3.86	-0.77%	0.00%	-4.60%	60,218,900	232,418,000	50%	3.86	-1.38%	3.92	-1.16%	3.96	-0.80%	4.05	-0.03%	0.34%
宁波建工/601789.SH
	2021-01-25	3.80	3.83	3.70	3.71	-3.13%	-0.86%	-3.61%	7,699,000	28,809,000	98%	3.74	-2.53%	3.82	-1.21%	3.85	-0.88%	3.85	-0.13%	-0.23%
中国交建/601800.SH
	2021-01-25	7.16	7.22	7.11	7.13	-0.42%	-0.20%	-3.77%	31,537,100	225,304,000	63%	7.14	-0.57%	7.20	-0.88%	7.27	-0.74%	7.41	0.01%	0.19%
华设集团/603018.SH
	2021-01-25	10.20	10.28	10.09	10.22	0.10%	0.16%	-0.10%	3,212,300	32,779,000	61%	10.20	0.17%	10.21	-0.19%	10.26	-0.07%	10.23	-0.08%	-0.41%