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
	2019-07-18	8.73	8.73	8.45	8.50	-1.96%	-0.41%	-2.92%	3,494,400	29,826,000	98%	8.54	-1.87%	8.64	-0.54%	8.64	-0.31%	8.76	-1.39%	-0.39%
渤海租赁/000415.SZ
	2019-07-18	3.98	3.99	3.91	3.92	-1.75%	-0.48%	-0.23%	10,763,300	42,393,000	79%	3.94	-1.33%	3.97	0.05%	3.95	0.23%	3.93	-0.38%	-0.22%
中色股份/000758.SZ
	2019-07-18	4.97	5.15	4.97	4.99	0.60%	-1.44%	1.01%	37,307,100	188,888,000	167%	5.06	2.35%	5.00	1.61%	4.96	1.31%	4.94	-0.24%	-0.97%
中国武夷/000797.SZ
	2019-07-18	3.83	3.84	3.75	3.78	-1.38%	-0.11%	-1.23%	3,472,600	13,141,000	106%	3.78	-1.64%	3.86	-0.41%	3.84	-0.10%	3.83	-0.57%	-0.17%
宏润建设/002062.SZ
	2019-07-18	3.84	3.84	3.78	3.79	-1.30%	-0.39%	-1.46%	1,353,400	5,150,000	70%	3.81	-1.07%	3.83	-0.21%	3.83	-0.18%	3.85	-0.29%	-0.26%
金螳螂/002081.SZ
	2019-07-18	10.32	10.32	10.05	10.24	-1.06%	0.82%	-1.68%	5,848,500	59,403,000	108%	10.16	-2.00%	10.32	-1.01%	10.37	-0.49%	10.42	-0.66%	0.00%
北新路桥/002307.SZ
	2019-07-18	6.51	6.51	6.35	6.37	-3.04%	-0.45%	-2.66%	11,168,100	71,464,000	102%	6.40	-2.71%	6.51	-0.41%	6.49	-0.23%	6.54	-0.74%	-0.40%
三维工程/002469.SZ
	2019-07-18	4.25	4.25	4.17	4.17	-2.34%	-0.62%	-2.36%	3,393,200	14,237,000	73%	4.20	-1.83%	4.24	-0.35%	4.24	-0.09%	4.27	-1.25%	-0.68%
光正集团/002524.SZ
	2019-07-18	5.03	5.13	5.00	5.07	-0.20%	-0.22%	-0.90%	3,493,500	17,751,000	56%	5.08	-0.59%	5.13	0.08%	5.15	0.14%	5.12	-0.31%	-0.48%
鸿路钢构/002541.SZ
	2019-07-18	7.63	7.66	7.44	7.45	-2.99%	-1.02%	-3.52%	3,863,300	29,080,000	166%	7.53	-1.95%	7.61	-1.02%	7.64	-0.74%	7.72	-0.82%	-0.44%
中化岩土/002542.SZ
	2019-07-18	4.16	4.20	4.09	4.13	-1.43%	0.17%	-3.46%	7,590,900	31,301,000	120%	4.12	-1.86%	4.16	-0.53%	4.18	-0.83%	4.28	-1.09%	-0.79%
ST围海/002586.SZ
	2019-07-18	3.77	3.79	3.71	3.74	-0.80%	0.03%	-2.65%	2,632,000	9,842,000	71%	3.74	-0.37%	3.73	-0.67%	3.77	-0.50%	3.84	-0.62%	-0.81%
成都路桥/002628.SZ
	2019-07-18	5.07	5.10	5.01	5.02	-1.95%	-0.30%	-1.49%	7,542,100	37,977,000	94%	5.04	-1.64%	5.11	0.20%	5.08	-0.02%	5.10	-0.90%	-0.40%
凯文教育/002659.SZ
	2019-07-18	7.47	7.58	7.37	7.40	-1.20%	-0.79%	-2.31%	2,286,700	17,056,000	64%	7.46	-0.48%	7.47	0.61%	7.45	-0.24%	7.58	-0.72%	-0.93%
苏交科/300284.SZ
	2019-07-18	9.26	9.34	9.10	9.16	-1.08%	-0.21%	-0.25%	3,191,600	29,295,000	87%	9.18	-1.46%	9.25	0.32%	9.17	0.22%	9.18	-0.60%	-0.13%
四川路桥/600039.SH
	2019-07-18	3.52	3.52	3.48	3.49	-1.13%	-0.17%	-2.16%	8,638,000	30,196,000	76%	3.50	-0.85%	3.55	-0.34%	3.54	-0.28%	3.57	-0.78%	-0.40%
葛洲坝/600068.SH
	2019-07-18	6.11	6.11	6.04	6.05	-1.14%	-0.18%	-0.64%	13,998,100	84,836,000	87%	6.06	-1.00%	6.09	-0.16%	6.09	0.05%	6.09	-0.39%	-0.26%
上海建工/600170.SH
	2019-07-18	3.74	3.75	3.71	3.72	-0.27%	-0.32%	-2.52%	26,353,000	98,350,000	92%	3.73	-0.56%	3.81	-0.76%	3.82	-0.37%	3.82	-0.31%	0.00%
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
	2019-07-18	8.40	8.42	8.26	8.30	-1.78%	-0.37%	-1.52%	8,730,000	72,731,000	86%	8.33	-1.32%	8.39	-0.05%	8.37	-0.06%	8.43	-0.48%	0.17%
浦东建设/600284.SH
	2019-07-18	7.28	7.30	7.14	7.16	-1.65%	-0.75%	-2.27%	10,538,400	76,019,000	76%	7.21	-0.83%	7.24	0.06%	7.22	0.17%	7.33	-1.74%	-0.46%
杭萧钢构/600477.SH
	2019-07-18	3.18	3.18	3.14	3.14	-1.26%	-0.25%	-1.51%	4,482,300	14,112,000	61%	3.15	-1.10%	3.17	-0.09%	3.17	-0.53%	3.19	-0.50%	-0.44%
龙元建设/600491.SH
	2019-07-18	6.71	6.72	6.64	6.65	-1.19%	-0.30%	-2.26%	2,633,300	17,564,000	72%	6.67	-0.95%	6.75	-0.19%	6.73	-0.09%	6.80	-0.64%	-0.31%
安徽水利/600502.SH
	2019-07-18	4.50	4.51	4.41	4.41	-2.00%	-0.56%	-1.58%	7,901,200	35,043,000	99%	4.44	-1.64%	4.48	-0.53%	4.48	0.05%	4.48	-0.47%	-0.59%
腾达建设/600512.SH
	2019-07-18	2.80	2.81	2.74	2.74	-3.86%	-0.94%	-3.35%	29,139,000	80,596,000	163%	2.77	-2.91%	2.80	-1.44%	2.82	-0.81%	2.84	-0.87%	-0.19%
中铁工业/600528.SH
	2019-07-18	10.80	10.80	10.68	10.69	-1.93%	-0.28%	-2.77%	6,535,800	70,061,000	71%	10.72	-1.88%	10.90	-0.34%	10.88	-0.17%	11.00	-1.31%	-0.19%
卓郎智能/600545.SH
	2019-07-18	6.55	6.55	6.41	6.51	-0.76%	0.49%	-1.81%	6,993,300	45,300,000	142%	6.48	-0.86%	6.51	-0.47%	6.52	-0.32%	6.63	-0.97%	-0.71%
山煤国际/600546.SH
	2019-07-18	6.11	6.17	5.94	6.03	-0.99%	-0.31%	-2.88%	14,902,100	90,138,000	56%	6.05	-1.48%	6.17	-1.69%	6.26	-0.06%	6.21	-0.08%	0.89%
红阳能源/600758.SH
	2019-07-18	4.73	4.73	4.62	4.65	-2.31%	-0.24%	-2.68%	15,030,000	70,051,000	71%	4.66	-2.22%	4.79	0.06%	4.75	-0.02%	4.78	-1.22%	-1.21%
隧道股份/600820.SH
	2019-07-18	6.21	6.22	6.13	6.15	-1.28%	-0.26%	-1.55%	7,424,300	45,777,000	98%	6.17	-1.41%	6.23	-0.24%	6.22	-0.15%	6.25	-0.54%	-0.24%
龙建股份/600853.SH
	2019-07-18	4.39	4.70	4.35	4.48	1.13%	-0.60%	0.31%	10,267,600	46,278,000	158%	4.51	1.67%	4.46	1.80%	4.42	0.94%	4.47	-0.78%	-0.71%
科达股份/600986.SH
	2019-07-18	4.04	4.04	3.97	3.98	-1.97%	-0.38%	-2.07%	7,630,200	30,486,000	85%	4.00	-1.72%	4.03	0.12%	4.02	-0.27%	4.06	-0.71%	-0.63%
中国化学/601117.SH
	2019-07-18	6.01	6.02	5.92	5.95	-1.00%	-0.05%	0.30%	11,688,700	69,578,000	82%	5.95	-1.15%	5.97	0.62%	5.92	0.31%	5.93	-0.24%	-0.36%
中国中铁/601390.SH
	2019-07-18	6.46	6.47	6.41	6.44	-0.62%	0.11%	-0.46%	16,606,100	106,823,000	71%	6.43	-0.77%	6.46	0.17%	6.44	0.03%	6.47	-0.65%	-0.17%
中国中冶/601618.SH
	2019-07-18	3.05	3.06	3.03	3.03	-1.30%	-0.46%	-0.82%	40,094,500	122,043,000	71%	3.04	-1.04%	3.07	-0.26%	3.06	0.10%	3.06	-0.23%	-0.06%
中国电建/601669.SH
	2019-07-18	5.11	5.12	5.04	5.07	-0.98%	0.02%	-1.02%	9,005,000	45,648,000	75%	5.07	-1.25%	5.10	0.28%	5.08	0.14%	5.12	-0.83%	-0.42%
宁波建工/601789.SH
	2019-07-18	4.09	4.09	4.04	4.04	-1.70%	-0.35%	-2.01%	5,754,700	23,332,000	97%	4.05	-1.17%	4.08	-0.34%	4.08	-0.17%	4.12	-0.44%	-0.30%
中国交建/601800.SH
	2019-07-18	11.05	11.08	10.93	10.97	-0.99%	-0.22%	-0.37%	7,368,700	81,010,000	68%	10.99	-0.94%	11.06	0.35%	11.00	0.14%	11.01	-1.44%	-0.33%
中设集团/603018.SH
	2019-07-18	12.38	12.48	12.30	12.32	-1.52%	-0.57%	-1.70%	1,690,900	20,952,000	82%	12.39	-1.00%	12.46	0.44%	12.41	-0.10%	12.53	-0.69%	-0.16%