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
000550, 000625, 000753, 000800, 000868, 000887, 000927, 000951, 000957, 002206, 002232, 002283, 002284, 002328, 002355, 002363, 002406, 002434, 002448, 002454, 002472, 002488, 002536, 002553, 002590, 002592, 002593, 002594, 002602, 002625, 002662, 002664, 002684, 002703, 002708, 002715, 002725, 300100, 300176, 300237, 300258, 300304, 300375, 600006, 600066, 600104, 600166, 600213, 600303, 600372, 600375, 600418, 600501, 600523, 600565, 600609, 600686, 600715, 600760, 600967, 600988, 600991, 601238, 601311, 601633, 601777, 601799, 603006, 603009, 603306	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
江铃汽车/000550.SZ
	2020-03-30	12.03	12.13	11.76	11.86	-2.79%	-0.08%	-1.11%	4,871,700	57,826,000	86%	11.87	-4.01%	12.28	-1.68%	12.22	0.54%	11.99	-0.79%	-0.75%
长安汽车/000625.SZ
	2020-03-30	10.30	10.85	10.15	10.69	1.91%	0.53%	4.06%	37,651,400	400,389,000	94%	10.63	1.99%	10.54	-0.90%	10.52	1.47%	10.27	-0.71%	-0.83%
漳州发展/000753.SZ
	2020-03-30	2.68	2.69	2.63	2.66	-1.48%	0.11%	-1.88%	4,764,400	12,658,000	84%	2.66	-2.64%	2.71	-0.81%	2.71	-0.04%	2.71	-1.53%	-0.50%
一汽轿车/000800.SZ
	2020-03-30	8.62	8.90	8.44	8.77	0.34%	0.86%	1.19%	9,707,300	84,406,000	99%	8.70	-1.33%	8.78	-0.44%	8.72	0.55%	8.67	-0.94%	-0.72%
*ST安凯/000868.SZ
	2020-03-30	4.26	4.49	4.21	4.45	3.97%	0.75%	0.86%	21,343,600	94,265,000	132%	4.42	5.02%	4.27	2.50%	4.23	1.05%	4.41	-2.20%	-2.09%
中鼎股份/000887.SZ
	2020-03-30	9.48	10.18	8.98	9.20	-1.08%	-5.22%	2.80%	163,168,200	1,583,807,000	418%	9.71	6.01%	9.45	6.53%	9.20	7.24%	8.95	5.47%	-0.38%
一汽夏利/000927.SZ
	2020-03-30	4.29	4.60	4.19	4.45	1.60%	1.57%	1.23%	28,088,400	123,047,000	81%	4.38	-1.88%	4.47	-1.37%	4.45	0.38%	4.40	-0.72%	-0.23%
中国重汽/000951.SZ
	2020-03-30	20.05	20.64	19.83	20.06	-0.69%	-1.16%	5.58%	10,524,800	213,602,000	172%	20.30	0.60%	20.11	1.08%	19.79	1.84%	19.00	1.69%	-0.40%
中通客车/000957.SZ
	2020-03-30	7.01	7.17	6.78	7.00	-1.27%	0.49%	-2.52%	11,274,400	78,535,000	75%	6.97	-3.47%	7.16	-2.57%	7.23	-0.21%	7.18	-1.14%	-1.17%
海利得/002206.SZ
	2020-03-30	3.60	3.60	3.48	3.50	-3.31%	-0.34%	-4.50%	10,632,000	37,338,000	94%	3.51	-3.38%	3.60	-2.12%	3.64	-0.98%	3.67	-0.84%	-0.94%
启明信息/002232.SZ
	2020-03-30	9.05	9.12	8.63	8.83	-4.23%	0.08%	-7.15%	6,306,400	55,640,000	58%	8.82	-5.90%	9.25	-2.42%	9.28	-0.64%	9.51	-2.68%	-1.13%
天润曲轴/002283.SZ
	2020-03-30	3.59	3.60	3.45	3.50	-3.05%	0.17%	-3.23%	7,283,400	25,448,000	95%	3.49	-3.56%	3.56	-2.12%	3.60	-0.64%	3.62	-1.04%	-0.81%
亚太股份/002284.SZ
	2020-03-30	4.69	4.77	4.56	4.65	-2.31%	0.15%	-3.67%	6,368,600	29,567,000	59%	4.64	-3.53%	4.85	-1.54%	4.86	0.27%	4.83	-0.92%	-0.68%
新朋股份/002328.SZ
	2020-03-30	5.42	5.42	5.14	5.28	-4.69%	0.59%	-5.75%	29,796,900	156,404,000	56%	5.25	-7.51%	5.63	-2.14%	5.58	0.52%	5.60	-0.32%	-2.09%
兴民智通/002355.SZ
	2020-03-30	5.68	5.78	5.55	5.65	-4.40%	-0.19%	-6.93%	13,938,300	78,908,000	85%	5.66	-7.21%	5.97	-5.06%	6.17	-0.61%	6.07	-0.62%	-0.20%
隆基机械/002363.SZ
	2020-03-30	9.29	9.47	9.02	9.17	-1.29%	-0.39%	4.54%	5,233,400	48,179,000	42%	9.21	-0.50%	9.26	-0.81%	9.29	0.88%	8.77	0.75%	1.01%
远东传动/002406.SZ
	2020-03-30	5.66	5.66	5.39	5.44	-6.37%	-0.44%	-9.65%	11,622,500	63,506,000	55%	5.46	-7.84%	5.82	-4.21%	6.04	-1.32%	6.02	-0.43%	0.28%
万里扬/002434.SZ
	2020-03-30	8.44	8.44	8.20	8.39	-0.12%	0.67%	3.26%	4,111,100	34,262,000	85%	8.33	-1.17%	8.37	0.42%	8.27	1.35%	8.13	0.06%	-0.93%
中原内配/002448.SZ
	2020-03-30	5.10	5.17	5.06	5.14	-1.53%	0.73%	-2.17%	5,968,600	30,460,000	42%	5.10	-2.62%	5.24	-1.72%	5.28	0.30%	5.25	-0.02%	-0.13%
松芝股份/002454.SZ
	2020-03-30	4.71	4.73	4.57	4.64	-2.93%	0.22%	-4.76%	7,144,400	33,077,000	96%	4.63	-4.34%	4.79	-2.60%	4.85	-0.90%	4.87	-0.98%	-1.13%
双环传动/002472.SZ
	2020-03-30	5.00	5.01	4.85	4.91	-2.58%	-0.14%	-0.89%	4,590,000	22,569,000	109%	4.92	-2.21%	4.97	-0.56%	4.97	0.20%	4.95	-0.50%	-0.97%
金固股份/002488.SZ
	2020-03-30	6.25	6.30	6.05	6.17	-2.83%	0.65%	-4.67%	9,396,700	57,604,000	62%	6.13	-4.99%	6.38	-2.01%	6.40	-0.20%	6.47	-1.79%	-0.97%
飞龙股份/002536.SZ
	2020-03-30	4.84	4.87	4.64	4.82	-0.82%	1.22%	-3.27%	8,059,700	38,380,000	77%	4.76	-3.33%	4.92	-0.89%	4.88	-0.16%	4.98	-2.04%	-1.54%
南方轴承/002553.SZ
	2020-03-30	4.84	4.90	4.70	4.83	0.42%	1.00%	-0.08%	5,359,900	25,631,000	127%	4.78	-2.37%	4.85	-0.53%	4.81	0.02%	4.83	-0.54%	-0.87%
万安科技/002590.SZ
	2020-03-30	7.16	7.16	6.82	6.95	-3.20%	0.23%	-3.82%	3,703,200	25,677,000	71%	6.93	-4.27%	7.22	-1.29%	7.20	-0.22%	7.23	-0.91%	-0.77%
八菱科技/002592.SZ
	2020-03-30	9.31	9.40	8.99	9.09	-4.21%	-0.39%	-3.41%	2,875,500	26,241,000	72%	9.13	-4.56%	9.41	-1.06%	9.35	0.05%	9.41	-0.99%	-1.62%
日上集团/002593.SZ
	2020-03-30	3.83	3.85	3.61	3.64	-6.19%	-1.17%	-5.01%	21,065,600	77,588,000	82%	3.68	-7.60%	3.96	-1.37%	3.89	-0.61%	3.83	-0.42%	0.03%
比亚迪/002594.SZ
	2020-03-30	55.00	57.78	54.87	56.23	2.65%	-0.34%	6.70%	32,893,800	1,855,915,000	153%	56.42	2.21%	55.10	3.10%	53.47	3.12%	52.70	0.47%	-1.47%
世纪华通/002602.SZ
	2020-03-30	13.01	13.08	12.34	12.56	-5.92%	-0.97%	-9.00%	41,276,600	523,492,000	73%	12.68	-6.76%	13.46	-3.65%	13.68	-1.99%	13.80	-0.21%	0.25%
光启技术/002625.SZ
	2020-03-30	7.44	7.52	7.22	7.41	-1.59%	1.01%	-2.51%	9,307,700	68,281,000	73%	7.34	-3.45%	7.52	-2.45%	7.63	-0.56%	7.60	-0.77%	-1.15%
京威股份/002662.SZ
	2020-03-30	2.59	2.64	2.51	2.63	-0.38%	2.10%	-3.59%	16,329,500	42,063,000	61%	2.58	-4.87%	2.71	-1.38%	2.70	0.11%	2.73	-0.87%	-1.47%
长鹰信质/002664.SZ
	2020-03-30	13.87	13.87	13.22	13.62	-1.66%	1.09%	-2.13%	2,509,700	33,813,000	84%	13.47	-4.10%	13.85	-2.13%	13.95	-0.41%	13.92	-0.45%	-0.87%
*ST猛狮/002684.SZ
	2020-03-30	5.92	5.96	5.62	5.65	-4.24%	-1.17%	-6.50%	4,251,600	24,307,000	70%	5.72	-3.71%	5.92	-2.65%	6.02	-1.10%	6.04	-1.37%	-0.30%
浙江世宝/002703.SZ
	2020-03-30	4.56	4.57	4.37	4.44	-2.63%	-0.05%	-2.18%	3,982,300	17,690,000	70%	4.44	-4.06%	4.57	-1.23%	4.57	-0.15%	4.54	-0.35%	-0.77%
光洋股份/002708.SZ
	2020-03-30	6.38	6.38	6.18	6.21	-4.17%	-0.56%	-9.33%	4,332,000	27,053,000	57%	6.25	-4.67%	6.42	-1.52%	6.42	-0.53%	6.85	-2.26%	-0.60%
登云股份/002715.SZ
	2020-03-30	17.62	17.67	17.16	17.36	-2.47%	0.01%	-1.46%	584,500	10,146,000	75%	17.36	-3.04%	17.74	-1.64%	17.79	0.34%	17.62	-0.38%	-0.88%
跃岭股份/002725.SZ
	2020-03-30	10.00	10.01	9.51	9.80	-4.85%	-0.18%	-5.38%	8,409,700	82,564,000	66%	9.82	-5.71%	10.36	-3.08%	10.48	-0.70%	10.36	-0.09%	-0.36%
双林股份/300100.SZ
	2020-03-30	5.12	5.13	4.90	4.97	-1.39%	-0.10%	-2.74%	4,805,000	23,904,000	76%	4.98	-2.85%	5.08	-1.65%	5.10	-0.02%	5.11	-1.33%	-1.83%
派生科技/300176.SZ
	2020-03-30	7.03	7.09	6.86	7.02	-1.40%	0.98%	-2.68%	5,083,900	35,341,000	105%	6.95	-3.67%	7.12	-2.44%	7.18	-0.57%	7.21	-1.18%	-1.13%
美晨生态/300237.SZ
	2020-03-30	2.35	2.37	2.28	2.32	-3.33%	0.04%	-6.79%	19,693,800	45,670,000	63%	2.32	-4.09%	2.39	-1.73%	2.40	-0.79%	2.49	-2.58%	-1.32%
精锻科技/300258.SZ
	2020-03-30	10.28	10.47	9.93	10.30	-0.96%	1.35%	-4.80%	2,870,000	29,167,000	101%	10.16	-3.36%	10.46	-1.78%	10.46	-0.96%	10.82	-1.91%	-1.49%
云意电气/300304.SZ
	2020-03-30	3.95	3.95	3.82	3.86	-3.26%	-0.10%	-2.92%	7,664,700	29,620,000	75%	3.86	-3.79%	3.96	-1.76%	3.97	-0.08%	3.98	-0.80%	-0.96%
鹏翎股份/300375.SZ
	2020-03-30	3.62	3.97	3.57	3.97	8.17%	4.23%	8.20%	29,786,900	113,456,000	212%	3.81	2.37%	3.77	1.51%	3.73	2.02%	3.67	0.11%	-0.92%
东风汽车/600006.SH
	2020-03-30	4.00	4.07	3.95	4.03	-0.74%	0.60%	-1.08%	11,324,100	45,360,000	69%	4.01	-1.67%	4.07	-1.72%	4.09	0.25%	4.07	-0.63%	-0.43%
宇通客车/600066.SH
	2020-03-30	13.18	13.27	12.90	13.05	-2.17%	-0.28%	1.78%	10,289,900	134,657,000	58%	13.09	-2.16%	13.21	0.19%	12.98	1.58%	12.82	-0.57%	-1.38%
上汽集团/600104.SH
	2020-03-30	20.29	21.21	20.20	21.08	2.68%	1.26%	7.69%	31,665,100	659,181,000	93%	20.82	1.03%	20.54	0.75%	20.05	3.78%	19.57	-0.35%	-1.47%
福田汽车/600166.SH
	2020-03-30	1.88	1.91	1.86	1.90	0.00%	0.90%	-0.63%	34,177,700	64,357,000	73%	1.88	-1.47%	1.91	-1.50%	1.92	0.00%	1.91	-0.47%	-0.60%
亚星客车/600213.SH
	2020-03-30	7.19	7.43	7.02	7.20	-1.10%	0.13%	-1.65%	4,474,700	32,178,000	91%	7.19	-2.71%	7.34	-2.04%	7.39	-0.07%	7.32	-0.68%	-1.03%
曙光股份/600303.SH
	2020-03-30	3.25	3.30	3.17	3.19	-6.18%	-1.21%	-6.51%	23,544,800	76,016,000	126%	3.23	-7.72%	3.51	-1.41%	3.48	-0.66%	3.41	-0.58%	0.01%
中航电子/600372.SH
	2020-03-30	12.90	12.95	12.57	12.88	-0.46%	0.95%	0.12%	5,870,700	74,906,000	84%	12.76	-2.29%	12.92	-0.91%	12.90	0.10%	12.86	-0.50%	-0.98%
华菱星马/600375.SH
	2020-03-30	4.30	4.35	4.22	4.26	-1.62%	-0.51%	-3.92%	5,036,200	21,567,000	61%	4.28	-2.04%	4.33	-0.64%	4.32	-0.42%	4.43	-1.18%	-0.45%
江淮汽车/600418.SH
	2020-03-30	4.85	5.00	4.75	4.87	-1.02%	-0.04%	-3.94%	20,417,900	99,472,000	72%	4.87	-2.25%	4.98	-2.79%	5.03	0.04%	5.07	-1.30%	-1.20%
航天晨光/600501.SH
	2020-03-30	8.01	8.01	7.60	7.84	-2.24%	0.47%	-3.93%	5,369,800	41,903,000	85%	7.80	-4.02%	8.04	-2.02%	8.11	-0.69%	8.16	-0.96%	-1.01%
贵航股份/600523.SH
	2020-03-30	13.08	13.08	12.68	12.94	-1.67%	0.32%	2.82%	3,583,400	46,221,000	80%	12.90	-2.73%	13.17	0.98%	12.90	0.92%	12.59	0.16%	-0.96%
迪马股份/600565.SH
	2020-03-30	2.81	2.84	2.78	2.80	-2.10%	-0.21%	-1.79%	12,581,300	35,300,000	76%	2.81	-2.47%	2.85	-0.94%	2.86	0.28%	2.85	-0.77%	-0.99%
金杯汽车/600609.SH
	2020-03-30	3.95	4.07	3.90	4.01	0.25%	0.70%	-1.04%	8,327,900	33,164,000	62%	3.98	-2.11%	4.06	-1.46%	4.08	0.07%	4.05	-0.03%	0.23%
金龙汽车/600686.SH
	2020-03-30	6.15	6.16	5.98	6.07	-2.41%	0.21%	-3.08%	4,619,600	27,982,000	137%	6.06	-4.03%	6.20	-2.59%	6.25	-0.73%	6.26	-0.95%	-0.82%
文投控股/600715.SH
	2020-03-30	2.72	2.72	2.63	2.65	-4.33%	-0.53%	-4.81%	8,463,600	22,545,000	107%	2.66	-4.99%	2.75	-1.71%	2.76	-0.72%	2.78	-1.35%	-0.95%
中航沈飞/600760.SH
	2020-03-30	27.70	29.50	27.60	28.95	3.47%	1.32%	4.01%	16,843,500	481,258,000	124%	28.57	2.10%	28.19	1.68%	27.80	1.63%	27.83	-1.34%	-0.75%
内蒙一机/600967.SH
	2020-03-30	9.33	9.37	9.00	9.29	-1.48%	1.24%	-3.62%	15,759,200	144,603,000	118%	9.18	-2.91%	9.35	-2.01%	9.45	-0.90%	9.64	-1.63%	-0.85%
赤峰黄金/600988.SH
	2020-03-30	8.60	9.09	8.40	8.56	-3.06%	-1.92%	8.59%	146,259,000	1,276,602,000	109%	8.73	0.86%	8.62	0.76%	8.47	2.72%	7.88	1.97%	-0.03%
广汽长丰/600991.SH
	2012-03-06	18.53	18.53	17.75	17.82	-2.99%	-1.15%	1.50%	10,021,600	180,659,000	231%	18.03	0.06%	17.96	0.85%	17.81	0.96%	17.56	1.07%	0.80%
广汽集团/601238.SH
	2020-03-30	10.72	10.93	10.50	10.76	0.09%	0.34%	-0.95%	12,116,500	129,933,000	63%	10.72	-1.80%	10.87	-1.68%	10.74	1.21%	10.86	-1.99%	-0.89%
骆驼股份/601311.SH
	2020-03-30	8.65	8.65	8.35	8.49	-2.86%	0.44%	-4.06%	9,900,300	83,685,000	106%	8.45	-4.48%	8.68	-2.82%	8.78	-0.90%	8.85	-1.21%	-1.05%
长城汽车/601633.SH
	2020-03-30	8.92	9.09	8.51	9.03	0.89%	0.56%	6.62%	17,615,800	158,191,000	69%	8.98	0.17%	8.93	-0.17%	8.79	1.69%	8.47	-0.11%	-0.63%
力帆股份/601777.SH
	2020-03-30	2.74	2.85	2.65	2.70	-4.59%	-1.82%	-2.39%	53,030,400	145,828,000	141%	2.75	-1.72%	2.86	-0.35%	2.83	0.11%	2.77	0.04%	-0.37%
星宇股份/601799.SH
	2020-03-30	83.50	84.49	81.67	82.03	-4.55%	-0.79%	-2.90%	1,117,400	92,388,000	46%	82.68	-3.92%	84.60	-0.30%	83.37	0.61%	84.48	-0.81%	-1.50%
联明股份/603006.SH
	2020-03-30	10.06	10.26	9.86	10.16	-1.45%	0.90%	-0.19%	1,072,200	10,796,000	66%	10.07	-3.44%	10.33	-0.61%	10.24	0.63%	10.18	-0.92%	-1.31%
北特科技/603009.SH
	2020-03-30	6.82	6.88	6.59	6.68	-4.16%	-0.06%	-5.86%	7,286,000	48,702,000	64%	6.68	-6.19%	7.13	-1.29%	7.07	-0.20%	7.10	-0.76%	-1.02%
华懋科技/603306.SH
	2020-03-30	13.95	13.95	13.40	13.77	-1.64%	1.26%	-6.22%	2,451,700	33,338,000	54%	13.60	-1.95%	13.78	-1.16%	13.88	-1.05%	14.68	-0.86%	-1.07%