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
	2019-03-25	21.96	22.55	21.57	21.90	-2.88%	0.05%	3.10%	2,161,600	47,314,000	92%	21.89	-0.83%	21.87	0.87%	21.62	0.38%	21.24	0.75%	0.82%
长安汽车/000625.SZ
	2019-03-25	8.80	9.39	8.62	8.81	0.46%	-1.18%	6.20%	185,268,300	1,651,727,000	378%	8.92	5.90%	8.70	6.97%	8.55	6.20%	8.30	4.20%	-0.28%
漳州发展/000753.SZ
	2019-03-25	3.67	3.73	3.64	3.67	-2.13%	-0.43%	-1.08%	15,964,800	58,850,000	59%	3.69	-0.89%	3.75	-0.27%	3.77	0.19%	3.71	0.22%	0.31%
一汽轿车/000800.SZ
	2019-03-25	8.90	8.99	8.70	8.72	-4.28%	-1.11%	1.20%	30,112,100	265,522,000	144%	8.82	-2.03%	8.87	0.53%	8.79	0.75%	8.62	0.64%	0.21%
安凯客车/000868.SZ
	2019-03-25	4.11	4.16	4.06	4.08	-3.32%	-0.73%	-1.54%	26,808,500	110,184,000	76%	4.11	-1.51%	4.14	-0.10%	4.13	-0.48%	4.14	0.15%	0.38%
中鼎股份/000887.SZ
	2019-03-25	12.51	12.60	12.29	12.32	-2.99%	-1.23%	-4.01%	12,881,200	160,672,000	86%	12.47	-0.88%	12.59	-0.40%	12.64	-0.48%	12.84	0.01%	0.55%
一汽夏利/000927.SZ
	2019-03-25	3.93	4.00	3.91	3.92	-3.69%	-0.73%	-1.61%	19,614,600	77,451,000	104%	3.95	-3.94%	4.04	-0.52%	4.03	-0.30%	3.98	0.25%	0.34%
中国重汽/000951.SZ
	2019-03-25	19.28	19.58	18.77	18.77	-5.20%	-1.94%	5.01%	7,824,800	149,776,000	93%	19.14	-2.93%	19.63	1.66%	19.03	1.88%	17.88	1.82%	1.88%
中通客车/000957.SZ
	2019-03-25	8.50	9.16	8.35	8.80	3.65%	-0.51%	7.30%	45,174,300	399,572,000	165%	8.85	6.18%	8.50	3.67%	8.37	2.20%	8.20	1.72%	0.00%
海利得/002206.SZ
	2019-03-25	4.61	4.92	4.56	4.74	1.94%	-0.65%	2.27%	24,799,100	118,327,000	192%	4.77	2.91%	4.72	1.35%	4.71	1.10%	4.64	0.72%	0.20%
启明信息/002232.SZ
	2019-03-25	10.18	10.42	9.81	9.84	-3.53%	-2.68%	3.11%	19,952,500	201,733,000	172%	10.11	1.78%	9.90	2.17%	9.75	2.05%	9.54	1.38%	0.87%
天润曲轴/002283.SZ
	2019-03-25	4.48	4.54	4.43	4.44	-2.42%	-1.00%	-1.64%	9,062,600	40,647,000	66%	4.49	0.02%	4.48	0.38%	4.48	0.02%	4.51	-0.31%	0.16%
亚太股份/002284.SZ
	2019-03-25	5.60	5.65	5.53	5.54	-2.81%	-0.95%	-5.67%	8,834,800	49,411,000	64%	5.59	-1.45%	5.67	-0.25%	5.67	-0.37%	5.87	-0.05%	0.80%
新朋股份/002328.SZ
	2019-03-25	7.69	8.08	7.61	7.81	-0.89%	-1.36%	0.12%	19,439,300	153,926,000	77%	7.92	2.65%	7.81	1.36%	7.76	0.51%	7.80	0.41%	0.77%
兴民智通/002355.SZ
	2019-03-25	8.60	8.82	8.53	8.64	-1.37%	-0.97%	-2.31%	4,952,200	43,210,000	88%	8.73	-0.11%	8.69	0.50%	8.69	-0.50%	8.84	-0.16%	0.25%
隆基机械/002363.SZ
	2019-03-25	6.61	6.96	6.55	6.84	1.79%	1.05%	4.83%	11,777,000	79,723,000	139%	6.77	1.82%	6.66	1.60%	6.60	1.43%	6.53	0.54%	0.13%
远东传动/002406.SZ
	2019-03-25	6.66	6.90	6.60	6.78	0.59%	-0.32%	2.29%	11,921,200	81,083,000	141%	6.80	1.92%	6.74	1.23%	6.70	0.74%	6.63	0.62%	0.17%
万里扬/002434.SZ
	2019-03-25	7.18	7.47	7.06	7.31	0.27%	0.10%	4.64%	16,386,400	119,675,000	130%	7.30	1.94%	7.19	1.47%	7.14	1.02%	6.99	1.17%	0.23%
中原内配/002448.SZ
	2019-03-25	6.38	6.55	6.32	6.44	0.16%	-0.37%	-1.77%	11,369,400	73,489,000	93%	6.46	1.08%	6.44	0.28%	6.44	-0.09%	6.56	-0.08%	0.32%
松芝股份/002454.SZ
	2019-03-25	5.30	5.56	5.26	5.48	1.11%	0.57%	1.67%	10,846,200	59,099,000	110%	5.45	1.57%	5.41	0.97%	5.38	0.64%	5.39	0.32%	0.50%
双环传动/002472.SZ
	2019-03-25	7.56	7.74	7.46	7.51	-3.84%	-1.07%	-0.95%	21,410,300	162,515,000	98%	7.59	-1.07%	7.62	0.49%	7.58	0.05%	7.58	0.23%	0.43%
金固股份/002488.SZ
	2019-03-25	11.50	11.50	10.90	10.90	-9.99%	-1.94%	-6.04%	84,525,000	939,609,000	105%	11.12	-11.29%	11.97	-0.61%	11.65	0.24%	11.60	-0.60%	1.01%
西泵股份/002536.SZ
	2019-03-25	10.90	11.09	10.80	10.90	-1.09%	-0.57%	-0.32%	4,771,900	52,310,000	78%	10.96	-0.21%	10.98	0.18%	10.95	0.05%	10.94	0.01%	-0.52%
南方轴承/002553.SZ
	2019-03-25	6.75	6.87	6.68	6.83	0.29%	0.57%	0.52%	4,735,100	32,154,000	78%	6.79	-0.06%	6.80	0.03%	6.82	0.09%	6.80	0.19%	0.63%
万安科技/002590.SZ
	2019-03-25	8.48	8.57	8.39	8.41	-3.00%	-0.86%	-5.89%	5,758,900	48,853,000	51%	8.48	-1.46%	8.64	-0.15%	8.62	-0.31%	8.94	-0.06%	0.48%
八菱科技/002592.SZ
	2019-03-25	24.45	26.65	24.00	25.14	-3.12%	-0.91%	9.55%	10,833,600	274,866,000	105%	25.37	-1.04%	24.81	5.05%	23.50	4.73%	22.95	1.83%	1.45%
日上集团/002593.SZ
	2019-03-25	4.10	4.15	4.05	4.07	-1.45%	-0.83%	2.26%	5,302,300	21,763,000	76%	4.10	0.24%	4.09	0.64%	4.05	0.90%	3.98	0.45%	0.47%
比亚迪/002594.SZ
	2019-03-25	56.00	57.97	55.72	56.50	-0.88%	-0.81%	2.75%	12,456,300	709,515,000	76%	56.96	0.27%	56.48	0.61%	56.28	0.39%	54.99	0.70%	0.15%
世纪华通/002602.SZ
	2019-03-25	19.10	19.36	18.99	19.17	-1.84%	-0.18%	-1.62%	8,704,800	167,172,000	64%	19.21	-1.95%	19.57	-0.78%	19.62	0.01%	19.49	-0.08%	-0.37%
光启技术/002625.SZ
	2019-03-25	12.06	12.73	11.98	12.30	0.33%	-1.00%	-0.24%	17,180,100	213,452,000	112%	12.42	2.75%	12.19	2.24%	12.08	1.03%	12.33	-0.84%	0.41%
京威股份/002662.SZ
	2019-03-25	4.88	4.98	4.81	4.88	-1.81%	-0.45%	-3.48%	15,720,300	77,068,000	46%	4.90	-0.69%	4.96	-0.38%	4.99	-1.23%	5.06	0.02%	0.59%
长鹰信质/002664.SZ
	2019-03-25	14.13	14.73	14.08	14.35	0.14%	-0.60%	-2.24%	8,635,200	124,660,000	86%	14.44	1.26%	14.40	0.50%	14.39	0.27%	14.68	-0.24%	0.41%
猛狮科技/002684.SZ
	2019-03-25	7.80	8.06	7.65	7.72	-5.51%	-1.57%	-5.00%	27,064,100	212,256,000	54%	7.84	-4.48%	8.21	-2.40%	8.32	-1.43%	8.13	0.62%	1.44%
浙江世宝/002703.SZ
	2019-03-25	5.43	5.68	5.39	5.57	0.18%	-0.13%	-0.13%	9,709,500	54,150,000	101%	5.58	0.72%	5.58	0.34%	5.57	-0.13%	5.58	0.07%	-0.07%
光洋股份/002708.SZ
	2019-03-25	11.20	11.36	10.80	10.92	-6.43%	-1.60%	1.93%	26,172,400	290,474,000	83%	11.10	-1.83%	11.28	0.45%	11.17	1.10%	10.71	0.78%	0.89%
登云股份/002715.SZ
	2019-03-25	18.46	18.68	18.27	18.27	-3.03%	-1.18%	-2.61%	1,356,000	25,070,000	78%	18.49	-0.58%	18.62	0.17%	18.58	0.02%	18.76	-0.41%	0.13%
跃岭股份/002725.SZ
	2019-03-25	10.30	10.84	10.22	10.61	0.66%	0.28%	-0.88%	8,267,800	87,477,000	98%	10.58	1.23%	10.51	0.66%	10.49	0.47%	10.70	-0.97%	0.03%
双林股份/300100.SZ
	2019-03-25	10.79	10.92	10.66	10.78	-1.64%	-0.03%	-5.41%	6,741,100	72,689,000	49%	10.78	-1.16%	10.94	-0.19%	10.99	-0.37%	11.40	-0.51%	0.26%
派生科技/300176.SZ
	2019-03-25	53.90	60.17	51.09	53.06	-3.00%	-3.22%	5.13%	14,841,800	813,719,000	311%	54.83	6.05%	53.05	5.92%	51.82	5.12%	50.47	4.03%	1.22%
美晨生态/300237.SZ
	2019-03-25	4.46	4.53	4.45	4.46	-2.41%	-0.62%	-3.04%	17,028,800	76,426,000	62%	4.49	-1.04%	4.55	-0.15%	4.55	0.02%	4.60	-0.43%	-0.21%
精锻科技/300258.SZ
	2019-03-25	13.44	13.53	13.25	13.26	-2.14%	-0.97%	-1.23%	2,101,700	28,141,000	81%	13.39	-0.59%	13.40	0.16%	13.38	0.15%	13.43	0.40%	0.25%
云意电气/300304.SZ
	2019-03-25	4.75	4.79	4.69	4.71	-1.88%	-0.67%	-3.13%	12,111,400	57,431,000	63%	4.74	-0.55%	4.78	0.04%	4.78	-0.02%	4.86	-0.47%	0.40%
鹏翎股份/300375.SZ
	2019-03-25	7.22	7.60	7.18	7.60	3.68%	2.26%	5.78%	9,047,200	67,236,000	237%	7.43	1.74%	7.35	1.53%	7.30	1.53%	7.19	1.10%	0.76%
东风汽车/600006.SH
	2019-03-25	4.98	5.07	4.77	4.79	-3.82%	-2.38%	2.92%	69,093,800	339,010,000	270%	4.91	1.13%	4.84	2.35%	4.77	2.76%	4.65	2.20%	0.52%
宇通客车/600066.SH
	2019-03-25	13.96	14.21	13.88	14.05	-1.82%	0.11%	2.82%	40,636,200	570,302,000	125%	14.03	0.35%	13.95	0.99%	13.82	0.76%	13.67	0.32%	-0.43%
上汽集团/600104.SH
	2019-03-25	25.90	26.00	25.57	25.58	-2.52%	-0.79%	-1.99%	35,816,800	923,460,000	76%	25.78	-1.54%	26.08	-0.77%	26.25	-0.16%	26.10	-0.27%	-0.63%
福田汽车/600166.SH
	2019-03-25	2.38	2.42	2.36	2.39	-1.24%	-0.17%	1.92%	74,095,900	177,407,000	55%	2.39	-0.33%	2.40	-0.83%	2.42	0.50%	2.35	0.56%	0.80%
亚星客车/600213.SH
	2019-03-25	8.00	8.95	7.95	8.65	4.47%	1.42%	8.50%	14,370,500	122,567,000	188%	8.53	4.00%	8.31	2.78%	8.18	2.24%	7.97	1.97%	0.28%
曙光股份/600303.SH
	2019-03-25	4.68	4.78	4.62	4.67	-2.71%	-0.64%	0.52%	14,468,700	67,996,000	86%	4.70	-1.41%	4.74	0.13%	4.72	0.36%	4.65	0.37%	-0.04%
中航电子/600372.SH
	2019-03-25	16.56	17.80	16.52	17.20	3.06%	-0.34%	-0.52%	30,821,100	531,954,000	161%	17.26	3.07%	17.05	1.18%	17.05	0.74%	17.29	0.04%	0.33%
华菱星马/600375.SH
	2019-03-25	6.22	6.74	6.15	6.44	1.26%	-0.65%	-5.29%	45,617,000	295,699,000	74%	6.48	2.10%	6.50	-0.55%	6.51	0.73%	6.80	-0.77%	-0.19%
江淮汽车/600418.SH
	2019-03-25	5.25	5.37	5.22	5.29	-1.86%	-0.40%	-0.43%	25,306,000	134,397,000	89%	5.31	-0.99%	5.35	0.04%	5.33	0.06%	5.31	-0.13%	-0.23%
航天晨光/600501.SH
	2019-03-25	8.90	9.80	8.80	9.80	9.99%	3.34%	12.36%	28,415,500	269,458,000	198%	9.48	6.79%	9.11	4.91%	8.94	3.90%	8.72	2.28%	0.74%
贵航股份/600523.SH
	2019-03-25	11.48	12.30	11.35	11.93	4.65%	0.85%	3.76%	21,263,000	251,529,000	228%	11.83	4.66%	11.62	3.48%	11.53	2.66%	11.50	0.93%	0.58%
迪马股份/600565.SH
	2019-03-25	3.74	4.08	3.72	3.96	4.21%	-0.23%	7.32%	70,185,000	278,588,000	201%	3.97	5.59%	3.87	3.75%	3.81	3.22%	3.69	1.93%	0.52%
金杯汽车/600609.SH
	2019-03-25	3.98	4.09	3.89	4.01	0.25%	0.07%	2.61%	11,343,000	45,450,000	103%	4.01	0.38%	3.98	0.61%	3.96	0.66%	3.91	0.72%	0.45%
金龙汽车/600686.SH
	2019-03-25	10.86	11.77	10.86	11.55	2.67%	0.81%	11.79%	12,005,900	137,553,000	92%	11.46	5.21%	10.97	3.37%	10.69	2.43%	10.33	2.37%	1.44%
文投控股/600715.SH
	2019-03-25	5.24	5.32	5.13	5.18	-3.90%	-0.82%	-3.75%	16,780,100	87,649,000	78%	5.22	-1.84%	5.33	-0.39%	5.33	-0.21%	5.38	0.09%	0.43%
中航沈飞/600760.SH
	2019-03-25	33.17	35.04	32.98	34.56	3.85%	0.54%	4.01%	23,216,000	798,044,000	187%	34.38	3.46%	33.88	2.35%	33.62	1.65%	33.23	0.95%	-0.05%
内蒙一机/600967.SH
	2019-03-25	12.05	12.96	12.01	12.59	3.79%	0.44%	5.42%	64,067,000	803,068,000	193%	12.54	4.64%	12.24	2.99%	12.10	2.33%	11.94	1.26%	0.07%
赤峰黄金/600988.SH
	2019-03-25	4.53	4.64	4.53	4.57	0.88%	-0.31%	2.01%	51,681,400	236,887,000	130%	4.58	1.96%	4.55	1.09%	4.51	0.92%	4.48	0.29%	-0.10%
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
	2019-03-25	11.85	12.06	11.78	11.85	-2.23%	-0.58%	-0.04%	9,862,700	117,552,000	80%	11.92	-0.73%	11.95	0.26%	11.92	0.08%	11.86	0.08%	-0.29%
骆驼股份/601311.SH
	2019-03-25	15.20	15.57	14.51	14.62	-9.31%	-3.10%	-6.67%	58,334,000	880,145,000	73%	15.09	-7.16%	16.01	-1.14%	15.77	0.10%	15.67	0.28%	1.78%
长城汽车/601633.SH
	2019-03-25	7.85	7.98	7.70	7.77	-2.63%	-0.79%	1.07%	25,830,400	202,301,000	119%	7.83	-1.39%	7.86	0.49%	7.80	0.59%	7.69	0.43%	-0.34%
力帆股份/601777.SH
	2019-03-25	5.00	5.09	4.98	5.02	-2.14%	-0.18%	-1.43%	23,548,100	118,422,000	56%	5.03	-0.44%	5.04	0.16%	5.03	-0.10%	5.09	0.16%	0.75%
星宇股份/601799.SH
	2019-03-25	58.31	60.00	58.09	59.92	1.61%	0.57%	4.84%	1,305,400	77,776,000	113%	59.58	1.63%	58.33	1.51%	57.72	0.97%	57.16	0.87%	0.13%
联明股份/603006.SH
	2019-03-25	18.69	18.69	18.69	18.69	10.01%	0.00%	21.22%	3,376,800	63,111,000	38%	18.69	13.47%	16.59	2.45%	16.15	2.22%	15.42	1.16%	1.29%
北特科技/603009.SH
	2019-03-25	7.20	7.36	7.12	7.35	-0.27%	0.89%	0.80%	5,632,600	41,033,000	57%	7.29	-0.70%	7.36	-0.49%	7.39	0.15%	7.29	0.36%	0.60%
华懋科技/603306.SH
	2019-03-25	16.01	16.62	16.01	16.36	0.68%	-0.42%	1.30%	2,686,900	44,144,000	132%	16.43	1.81%	16.29	0.99%	16.20	0.48%	16.15	0.35%	-0.02%