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
	2019-09-12	16.85	16.93	16.35	16.57	-0.78%	-0.01%	4.86%	3,745,200	62,061,000	56%	16.57	-0.58%	16.68	-0.73%	16.60	1.00%	15.80	0.55%	0.18%
长安汽车/000625.SZ
	2019-09-12	8.56	8.59	8.34	8.44	-1.29%	0.12%	-0.13%	24,394,900	205,647,000	93%	8.43	-0.99%	8.49	-1.07%	8.61	-0.05%	8.45	0.18%	0.03%
漳州发展/000753.SZ
	2019-09-19	3.07	3.07	3.04	3.06	0.33%	0.20%	-1.03%	3,088,000	9,431,000	45%	3.05	0.20%	3.06	-0.91%	3.11	-0.16%	3.09	0.23%	0.46%
一汽轿车/000800.SZ
	2019-09-12	8.90	8.91	8.72	8.83	-0.56%	0.23%	-1.83%	11,613,900	102,324,000	79%	8.81	-1.24%	8.89	-0.70%	8.92	-0.17%	9.00	-0.60%	-0.22%
*ST安凯/000868.SZ
	2019-09-18	3.58	3.58	3.58	3.58	4.99%	-0.03%	13.69%	475,600	1,703,000	3%	3.58	5.02%	3.34	1.33%	3.26	1.09%	3.15	0.38%	0.72%
中鼎股份/000887.SZ
	2019-09-12	9.86	9.86	9.70	9.82	0.41%	0.28%	3.36%	7,026,900	68,816,000	71%	9.79	-0.58%	9.84	0.08%	9.75	0.91%	9.50	0.35%	0.53%
一汽夏利/000927.SZ
	2019-09-18	3.69	3.73	3.64	3.70	0.82%	0.60%	-2.86%	9,324,000	34,293,000	53%	3.68	-0.86%	3.74	-1.01%	3.79	-0.63%	3.81	0.11%	0.06%
中国重汽/000951.SZ
	2019-09-12	15.57	15.76	15.46	15.63	0.90%	0.24%	0.75%	6,868,800	107,108,000	81%	15.59	0.39%	15.63	-0.75%	15.71	-0.13%	15.51	0.16%	0.45%
中通客车/000957.SZ
	2019-09-12	7.23	7.32	7.18	7.22	-0.69%	-0.12%	1.50%	10,209,200	73,806,000	75%	7.23	-1.41%	7.28	-0.11%	7.27	0.57%	7.11	0.41%	0.33%
海利得/002206.SZ
	2019-09-12	3.87	3.89	3.84	3.89	1.04%	0.67%	1.57%	5,765,700	22,277,000	91%	3.86	-0.46%	3.88	-0.10%	3.87	0.13%	3.83	0.34%	0.39%
启明信息/002232.SZ
	2019-09-12	9.30	9.43	9.22	9.41	1.95%	0.79%	2.35%	7,955,000	74,271,000	65%	9.34	0.46%	9.34	-0.54%	9.33	0.47%	9.19	0.34%	0.66%
天润曲轴/002283.SZ
	2019-09-12	3.88	3.95	3.84	3.94	1.81%	1.05%	2.28%	9,123,100	35,569,000	159%	3.90	0.44%	3.89	0.13%	3.88	0.28%	3.85	0.34%	0.33%
亚太股份/002284.SZ
	2019-09-12	5.28	5.28	5.15	5.20	-0.38%	0.08%	0.81%	5,357,800	27,841,000	63%	5.20	-1.54%	5.33	0.42%	5.26	0.52%	5.16	0.33%	0.76%
新朋股份/002328.SZ
	2019-09-17	3.90	3.91	3.76	3.79	-3.32%	-0.97%	-2.40%	8,824,000	33,772,000	100%	3.83	-2.55%	3.90	-0.59%	3.90	-0.43%	3.88	0.08%	0.24%
兴民智通/002355.SZ
	2019-09-12	7.02	7.10	6.93	7.03	0.43%	0.27%	3.43%	9,733,200	68,241,000	82%	7.01	-1.32%	7.04	0.37%	6.96	0.88%	6.80	0.47%	0.34%
隆基机械/002363.SZ
	2019-09-12	5.83	5.88	5.77	5.86	0.86%	0.48%	1.24%	4,097,400	23,894,000	55%	5.83	-0.73%	5.88	-1.09%	5.93	0.44%	5.79	0.33%	0.92%
远东传动/002406.SZ
	2019-09-12	5.80	5.83	5.75	5.81	0.87%	0.40%	-0.87%	4,466,700	25,847,000	63%	5.79	-0.64%	5.83	-0.29%	5.83	-0.41%	5.86	0.12%	0.35%
万里扬/002434.SZ
	2019-09-12	7.24	7.33	7.14	7.27	0.14%	0.62%	5.58%	4,417,200	31,915,000	76%	7.23	0.35%	7.17	1.00%	7.09	0.98%	6.89	0.91%	0.85%
中原内配/002448.SZ
	2019-09-12	5.43	5.45	5.38	5.43	0.18%	0.26%	1.36%	2,475,500	13,407,000	79%	5.42	-0.64%	5.45	0.07%	5.42	0.22%	5.36	0.28%	0.17%
松芝股份/002454.SZ
	2019-09-12	5.05	5.10	5.02	5.07	0.20%	0.34%	3.28%	5,109,400	25,816,000	69%	5.05	-0.67%	5.07	0.58%	5.02	0.72%	4.91	-0.12%	0.21%
双环传动/002472.SZ
	2019-09-12	5.36	5.39	5.33	5.37	0.37%	0.28%	1.80%	2,820,300	15,102,000	69%	5.36	-0.08%	5.35	0.06%	5.34	0.38%	5.28	0.13%	0.32%
金固股份/002488.SZ
	2019-09-12	7.83	7.85	7.68	7.72	-1.03%	-0.36%	1.26%	13,134,700	101,763,000	57%	7.75	-1.19%	7.80	-0.97%	7.82	0.70%	7.62	0.22%	-0.15%
飞龙股份/002536.SZ
	2019-09-12	5.40	5.40	5.27	5.38	0.75%	0.69%	-3.52%	11,052,900	59,060,000	33%	5.34	-0.96%	5.39	0.28%	5.36	0.13%	5.58	-0.02%	1.75%
南方轴承/002553.SZ
	2019-09-12	5.78	5.81	5.75	5.80	0.52%	0.45%	1.59%	3,418,500	19,740,000	98%	5.77	-0.12%	5.78	-0.17%	5.76	0.16%	5.71	0.25%	0.28%
万安科技/002590.SZ
	2019-09-12	7.50	7.54	7.38	7.42	-1.07%	-0.12%	1.17%	5,036,000	37,410,000	92%	7.43	-1.88%	7.51	-0.41%	7.47	0.42%	7.33	0.38%	0.41%
八菱科技/002592.SZ
	2019-09-12	16.32	18.40	15.88	17.01	0.95%	1.47%	11.03%	26,024,600	436,274,000	307%	16.76	1.53%	16.34	4.59%	15.85	4.82%	15.32	4.39%	1.32%
日上集团/002593.SZ
	2019-09-12	3.82	3.87	3.76	3.85	1.58%	0.94%	2.64%	8,041,700	30,672,000	140%	3.81	-0.55%	3.82	-0.08%	3.81	0.42%	3.75	0.32%	0.33%
比亚迪/002594.SZ
	2019-09-12	51.30	51.38	50.36	50.79	-0.63%	0.05%	0.89%	9,914,500	503,286,000	77%	50.76	-0.82%	51.05	-0.24%	50.99	0.37%	50.34	0.26%	0.07%
世纪华通/002602.SZ
	2019-09-12	9.56	9.64	9.49	9.53	0.32%	-0.02%	2.32%	15,774,500	150,358,000	88%	9.53	0.31%	9.51	0.11%	9.48	0.20%	9.31	0.59%	0.61%
光启技术/002625.SZ
	2019-09-12	9.63	9.95	9.61	9.90	3.45%	0.66%	2.97%	11,131,400	109,480,000	117%	9.84	1.08%	9.84	0.66%	9.75	0.58%	9.61	0.53%	0.76%
京威股份/002662.SZ
	2019-09-12	3.02	3.31	3.01	3.31	9.97%	2.60%	10.33%	28,129,600	90,756,000	201%	3.23	6.68%	3.11	3.67%	3.06	2.76%	3.00	1.90%	0.57%
长鹰信质/002664.SZ
	2019-09-12	17.63	17.87	17.14	17.42	0.00%	-0.03%	5.40%	7,661,600	133,509,000	62%	17.43	-1.02%	17.40	2.14%	16.85	1.62%	16.53	0.56%	0.95%
*ST猛狮/002684.SZ
	2019-09-12	3.03	3.07	3.02	3.06	0.66%	0.46%	1.97%	4,052,000	12,343,000	65%	3.05	-1.49%	3.05	0.93%	3.01	0.37%	3.00	0.33%	0.20%
浙江世宝/002703.SZ
	2019-09-12	5.68	5.69	5.56	5.60	-2.10%	-0.20%	0.76%	8,176,200	45,876,000	98%	5.61	-2.32%	5.68	0.07%	5.64	0.32%	5.56	0.31%	0.34%
光洋股份/002708.SZ
	2019-09-12	9.11	9.16	8.90	8.96	-1.32%	-0.29%	1.27%	9,533,300	85,662,000	55%	8.99	-1.70%	9.16	-0.80%	9.11	0.74%	8.85	0.51%	0.64%
登云股份/002715.SZ
	2019-09-12	16.52	16.67	16.16	16.20	-2.64%	-0.90%	0.65%	1,234,700	20,184,000	192%	16.35	-0.85%	16.38	0.44%	16.27	0.45%	16.10	0.48%	0.40%
跃岭股份/002725.SZ
	2019-09-12	12.50	12.50	12.22	12.41	0.89%	0.15%	1.94%	7,522,200	93,208,000	57%	12.39	-1.17%	12.51	0.06%	12.42	0.45%	12.17	0.10%	-0.04%
双林股份/300100.SZ
	2019-09-19	6.63	6.87	6.58	6.84	2.86%	1.83%	0.31%	6,488,600	43,581,000	90%	6.72	0.45%	6.72	-1.60%	6.81	-0.71%	6.82	-0.03%	-0.13%
派生科技/300176.SZ
	2019-09-19	12.20	12.35	11.89	12.13	0.25%	0.07%	0.96%	15,060,500	182,544,000	47%	12.12	0.30%	12.27	-0.27%	12.33	-1.36%	12.02	0.88%	1.51%
美晨生态/300237.SZ
	2019-09-19	3.26	3.26	3.16	3.24	-0.31%	1.00%	-2.85%	15,917,200	51,064,000	88%	3.21	-1.84%	3.27	-1.98%	3.31	-1.05%	3.34	-0.27%	0.15%
精锻科技/300258.SZ
	2019-09-18	11.92	12.03	11.83	11.95	-0.17%	0.13%	4.23%	3,414,400	40,747,000	82%	11.93	-0.44%	11.78	1.68%	11.54	0.99%	11.47	0.35%	-0.04%
云意电气/300304.SZ
	2019-09-12	3.73	3.76	3.71	3.74	0.27%	0.13%	1.60%	4,094,000	15,290,000	64%	3.74	-0.72%	3.74	0.19%	3.73	0.32%	3.68	0.30%	0.40%
鹏翎股份/300375.SZ
	2019-09-12	3.66	3.68	3.62	3.67	0.55%	0.49%	0.99%	8,122,200	29,665,000	53%	3.65	-0.25%	3.65	0.27%	3.64	-0.27%	3.63	0.19%	0.53%
东风汽车/600006.SH
	2019-09-12	4.90	4.91	4.84	4.88	0.21%	0.23%	0.78%	10,498,400	51,112,000	62%	4.87	-0.51%	4.88	-0.31%	4.90	0.29%	4.84	-0.12%	0.21%
宇通客车/600066.SH
	2019-09-12	15.13	15.84	15.04	15.45	2.32%	0.05%	3.28%	19,828,400	306,198,000	104%	15.44	1.63%	15.36	-0.17%	15.41	1.32%	14.96	0.60%	0.74%
上汽集团/600104.SH
	2019-09-12	25.44	25.45	25.00	25.14	-0.79%	0.12%	-0.51%	25,810,400	648,110,000	90%	25.11	-0.88%	25.32	-1.52%	25.63	0.13%	25.27	0.07%	0.26%
福田汽车/600166.SH
	2019-09-12	2.19	2.24	2.18	2.23	1.83%	0.95%	3.29%	56,288,300	124,355,000	127%	2.21	0.78%	2.19	0.55%	2.19	0.65%	2.16	0.37%	0.28%
亚星客车/600213.SH
	2019-09-12	10.42	10.55	10.28	10.42	-1.70%	0.27%	2.33%	11,500,200	119,509,000	75%	10.39	-2.04%	10.45	-1.98%	10.59	0.89%	10.18	0.77%	0.88%
曙光股份/600303.SH
	2019-09-12	3.92	3.95	3.88	3.94	0.51%	0.69%	0.77%	7,873,500	30,809,000	73%	3.91	-0.76%	3.93	-0.63%	3.95	0.18%	3.91	0.00%	0.39%
中航电子/600372.SH
	2019-09-12	15.55	15.59	15.41	15.54	0.19%	0.28%	-0.15%	6,124,200	94,905,000	43%	15.50	-0.42%	15.68	-0.29%	15.70	-0.18%	15.56	0.69%	1.01%
华菱星马/600375.SH
	2019-09-12	5.29	5.31	5.16	5.22	-0.76%	0.13%	-0.02%	8,735,900	45,543,000	52%	5.21	-1.23%	5.25	-0.29%	5.26	0.23%	5.22	-2.05%	0.09%
江淮汽车/600418.SH
	2019-09-12	5.29	5.35	5.26	5.31	0.38%	0.00%	3.39%	8,527,900	45,283,000	74%	5.31	0.40%	5.27	0.46%	5.24	0.54%	5.14	0.49%	0.39%
航天晨光/600501.SH
	2019-09-20	9.38	9.39	9.12	9.27	-1.17%	0.00%	0.00%	7,313,000	67,577,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
贵航股份/600523.SH
	2019-09-12	15.08	16.58	15.08	16.58	10.02%	3.86%	3.29%	14,170,100	226,212,000	147%	15.96	5.99%	15.54	0.37%	15.72	-0.41%	16.05	-0.23%	0.27%
迪马股份/600565.SH
	2019-09-12	3.60	3.67	3.59	3.66	1.10%	0.80%	1.95%	18,597,400	67,527,000	95%	3.63	0.44%	3.63	-0.11%	3.62	0.17%	3.59	0.00%	-0.26%
金杯汽车/600609.SH
	2019-09-19	4.16	4.16	4.05	4.10	-0.49%	0.07%	0.20%	4,494,300	18,411,000	64%	4.10	-0.70%	4.12	-0.75%	4.15	-0.17%	4.09	0.34%	0.13%
金龙汽车/600686.SH
	2019-09-19	7.50	7.50	7.37	7.49	0.13%	0.56%	-2.97%	3,251,900	24,219,000	62%	7.45	-0.87%	7.54	-1.49%	7.65	-1.01%	7.72	0.03%	0.19%
文投控股/600715.SH
	2019-09-19	3.49	3.50	3.40	3.44	-1.15%	0.20%	-3.34%	7,637,500	26,223,000	96%	3.43	-1.44%	3.47	-1.34%	3.50	-0.93%	3.56	-0.42%	0.41%
中航沈飞/600760.SH
	2019-09-12	36.00	36.23	35.41	35.67	-0.97%	-0.23%	-0.35%	15,497,300	554,043,000	57%	35.75	-1.05%	36.29	-0.82%	36.52	-0.36%	35.80	0.95%	1.54%
内蒙一机/600967.SH
	2019-09-12	11.61	11.68	11.55	11.63	0.26%	0.09%	-1.80%	11,060,700	128,527,000	50%	11.62	-0.48%	11.77	-0.61%	11.82	-0.51%	11.84	0.25%	0.54%
赤峰黄金/600988.SH
	2019-09-17	5.56	5.60	5.46	5.48	-2.49%	-0.90%	-3.13%	48,007,000	265,501,000	83%	5.53	-0.24%	5.52	-0.05%	5.53	-0.27%	5.66	-0.44%	-0.35%
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
	2019-09-12	12.26	12.81	12.26	12.78	4.16%	1.47%	7.38%	16,899,800	212,850,000	129%	12.60	2.50%	12.39	1.31%	12.20	1.84%	11.90	0.80%	0.51%
骆驼股份/601311.SH
	2019-09-12	10.26	10.33	10.16	10.27	0.20%	0.30%	2.31%	8,749,800	89,593,000	82%	10.24	-0.86%	10.28	-0.01%	10.24	0.37%	10.04	0.30%	0.36%
长城汽车/601633.SH
	2019-09-12	8.45	8.50	8.37	8.47	0.47%	0.25%	1.78%	12,497,000	105,593,000	81%	8.45	0.08%	8.45	-0.41%	8.44	0.67%	8.32	0.08%	-0.09%
力帆股份/601777.SH
	2019-09-17	3.90	3.91	3.62	3.70	-5.61%	-1.65%	-5.47%	65,170,900	245,150,000	83%	3.76	-4.57%	3.88	-3.84%	3.97	-0.40%	3.91	-0.28%	-0.23%
星宇股份/601799.SH
	2019-09-12	69.78	72.19	69.69	72.10	3.12%	1.19%	-0.43%	2,032,600	144,825,000	106%	71.25	1.02%	70.64	-0.20%	71.04	-0.45%	72.41	-0.84%	-0.48%
联明股份/603006.SH
	2019-09-12	11.95	11.95	11.77	11.83	-0.34%	0.00%	1.86%	1,118,500	13,232,000	76%	11.83	-0.79%	11.88	0.03%	11.81	0.41%	11.61	0.33%	0.26%
北特科技/603009.SH
	2019-09-17	6.29	6.29	6.07	6.08	-3.34%	-1.07%	-2.33%	4,718,800	29,000,000	91%	6.15	-2.75%	6.25	-1.78%	6.31	-0.17%	6.23	0.16%	0.29%
华懋科技/603306.SH
	2019-09-12	13.46	13.58	13.46	13.53	0.52%	0.11%	1.94%	766,900	10,365,000	57%	13.52	0.15%	13.48	0.06%	13.41	0.42%	13.27	0.09%	0.04%