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
000429, 000828, 000886, 000900, 000916, 600003, 600012, 600020, 600033, 600035, 600106, 600269, 600350, 600368, 600377, 600386, 600387, 600548, 600561, 601107, 601188, 601518	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
粤高速Ａ/000429.SZ
	2021-04-20	7.19	7.19	7.10	7.11	-1.25%	-0.22%	-0.64%	3,710,200	26,439,000	90%	7.13	-0.63%	7.18	-0.36%	7.18	0.01%	7.16	-0.04%	-0.24%
东莞控股/000828.SZ
	2021-04-20	10.44	10.89	10.39	10.49	-0.66%	-1.50%	2.09%	17,724,900	188,777,000	158%	10.65	1.84%	10.49	1.36%	10.41	1.36%	10.28	0.81%	0.45%
海南高速/000886.SZ
	2021-04-20	4.93	4.93	4.79	4.80	-3.03%	-0.87%	-5.27%	23,402,700	113,307,000	82%	4.84	-1.98%	4.93	-1.40%	4.99	-1.29%	5.07	-0.22%	0.61%
现代投资/000900.SZ
	2021-04-20	4.28	4.30	4.25	4.26	-0.47%	-0.42%	-0.56%	4,093,300	17,513,000	54%	4.28	-0.05%	4.27	0.52%	4.24	0.64%	4.28	-0.42%	-0.55%
华北高速/000916.SZ
	2017-12-04	8.60	8.90	8.22	8.82	8.89%	1.11%	6.46%	52,205,700	455,402,000	224%	8.72	11.18%	8.15	5.02%	8.10	1.40%	8.29	0.96%	-1.35%
ST东北高/600003.SH
	2009-03-13	3.95	4.03	3.86	3.87	-2.03%	-1.48%	5.22%	6,293,700	24,723,000	52%	3.93	1.63%	3.87	1.60%	3.85	1.05%	3.68	0.44%	-0.25%
皖通高速/600012.SH
	2021-04-20	7.34	7.41	7.23	7.32	-0.27%	-0.19%	-2.30%	5,576,200	40,897,000	66%	7.33	-0.56%	7.41	0.03%	7.38	-0.34%	7.49	-0.27%	0.46%
中原高速/600020.SH
	2021-04-20	3.35	3.36	3.32	3.33	-0.60%	-0.27%	0.45%	4,823,900	16,108,000	99%	3.34	-0.09%	3.34	0.00%	3.33	0.27%	3.32	0.15%	-0.01%
福建高速/600033.SH
	2021-04-20	2.70	2.71	2.68	2.68	-1.11%	-0.41%	-0.22%	2,880,000	7,751,000	81%	2.69	-0.41%	2.70	0.15%	2.69	0.08%	2.69	0.00%	-0.01%
楚天高速/600035.SH
	2021-04-20	2.90	2.92	2.88	2.89	-0.34%	-0.24%	0.52%	4,486,500	12,997,000	90%	2.90	-0.34%	2.90	0.17%	2.89	0.24%	2.88	0.14%	0.01%
重庆路桥/600106.SH
	2021-04-20	2.71	2.71	2.68	2.68	-0.74%	-0.45%	-0.70%	4,867,800	13,103,000	63%	2.69	-0.44%	2.70	0.30%	2.68	0.26%	2.70	-0.11%	-0.07%
赣粤高速/600269.SH
	2021-04-20	3.73	3.74	3.69	3.70	-1.07%	-0.43%	0.87%	7,804,100	29,000,000	73%	3.72	-0.46%	3.72	0.30%	3.70	0.35%	3.67	0.30%	0.33%
山东高速/600350.SH
	2021-04-20	6.85	6.87	6.69	6.77	-1.46%	0.13%	3.17%	8,339,000	56,380,000	65%	6.76	-1.31%	6.82	-0.04%	6.78	0.77%	6.56	0.34%	0.14%
五洲交通/600368.SH
	2021-04-20	3.81	3.85	3.76	3.82	0.26%	0.24%	2.66%	15,603,800	59,463,000	87%	3.81	-0.03%	3.82	1.00%	3.77	0.59%	3.72	0.43%	0.29%
宁沪高速/600377.SH
	2021-04-20	10.09	10.09	9.96	10.00	-1.09%	-0.07%	0.74%	3,293,400	32,956,000	66%	10.01	-0.35%	10.05	0.10%	10.02	0.11%	9.93	0.23%	0.10%
北巴传媒/600386.SH
	2021-04-20	3.70	3.76	3.68	3.71	0.27%	-0.27%	1.42%	5,826,700	21,675,000	119%	3.72	0.32%	3.71	0.52%	3.69	0.57%	3.66	0.25%	0.17%
海越能源/600387.SH
	2021-04-20	5.85	5.92	5.84	5.86	-0.68%	-0.19%	-3.03%	3,538,600	20,776,000	62%	5.87	-0.37%	5.90	0.26%	6.00	-0.22%	6.04	-0.35%	-0.46%
深高速/600548.SH
	2021-04-20	10.56	10.56	10.35	10.46	-0.66%	0.06%	-0.08%	3,513,900	36,733,000	71%	10.45	-0.03%	10.46	0.06%	10.42	-0.02%	10.47	-0.05%	0.37%
江西长运/600561.SH
	2021-04-20	4.33	4.40	4.31	4.33	-0.23%	-0.71%	-0.37%	1,283,900	5,599,000	55%	4.36	-0.12%	4.36	0.58%	4.34	0.14%	4.35	-0.46%	0.23%
四川成渝/601107.SH
	2021-04-20	3.32	3.35	3.29	3.30	-1.49%	-0.51%	-0.21%	2,976,400	9,873,000	73%	3.32	-0.90%	3.33	0.48%	3.30	0.37%	3.31	-0.09%	0.10%
龙江交通/601188.SH
	2021-04-20	2.79	2.81	2.77	2.78	-0.36%	-0.32%	0.58%	1,787,300	4,984,000	110%	2.79	0.51%	2.78	0.40%	2.77	0.33%	2.76	0.15%	-0.04%
吉林高速/601518.SH
	2021-04-20	2.28	2.30	2.25	2.25	-1.75%	-1.14%	-0.35%	2,064,300	4,698,000	87%	2.28	-0.52%	2.28	0.31%	2.27	0.35%	2.26	0.13%	0.08%