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
	2021-01-27	18.60	19.52	18.05	19.52	4.78%	4.26%	-0.22%	10,432,800	195,334,000	75%	18.72	-0.42%	19.15	-4.39%	19.85	-1.72%	19.56	0.05%	-0.07%
长安汽车/000625.SZ
	2021-01-27	18.66	18.82	17.80	18.24	-3.70%	-0.16%	-6.96%	135,393,600	2,473,486,000	107%	18.27	-5.29%	19.09	-2.89%	19.32	-1.64%	19.61	-2.23%	-1.22%
漳州发展/000753.SZ
	2021-01-27	2.56	2.58	2.54	2.57	0.39%	0.35%	-4.21%	1,825,800	4,675,000	52%	2.56	-0.23%	2.59	-1.22%	2.64	-0.75%	2.68	-0.26%	-0.48%
一汽解放/000800.SZ
	2021-01-27	10.61	11.20	10.61	11.18	4.39%	1.78%	0.26%	21,789,000	239,334,000	126%	10.98	2.29%	10.87	-0.29%	10.99	-0.75%	11.15	-0.64%	-0.20%
ST安凯/000868.SZ
	2021-01-27	3.56	3.72	3.51	3.72	5.08%	1.89%	3.25%	9,222,400	33,675,000	107%	3.65	3.93%	3.56	0.37%	3.61	-0.36%	3.60	0.61%	-0.60%
中鼎股份/000887.SZ
	2021-01-27	10.63	10.63	10.32	10.51	0.10%	0.64%	-4.63%	11,788,500	123,103,000	50%	10.44	-1.23%	10.60	-1.03%	10.73	-0.80%	11.02	0.08%	-0.66%
中国铁物/000927.SZ
	2021-01-27	4.06	4.17	3.95	4.14	3.24%	1.72%	-4.81%	20,356,100	82,844,000	72%	4.07	0.67%	4.08	-1.07%	4.14	-1.22%	4.35	-1.50%	-2.40%
中国重汽/000951.SZ
	2021-01-27	40.24	41.82	40.11	40.33	0.32%	-1.48%	1.04%	13,679,300	559,954,000	86%	40.93	0.15%	40.70	0.87%	40.72	0.43%	39.91	1.17%	1.69%
中通客车/000957.SZ
	2021-01-27	6.65	7.15	6.42	6.91	3.29%	2.97%	-0.65%	17,326,700	116,283,000	162%	6.71	-0.18%	6.75	-1.71%	6.87	-1.61%	6.96	-1.29%	-1.57%
海利得/002206.SZ
	2021-01-27	4.35	4.50	4.35	4.36	-0.91%	-1.04%	1.58%	10,052,100	44,289,000	81%	4.41	0.55%	4.39	0.07%	4.40	0.30%	4.29	0.75%	0.88%
启明信息/002232.SZ
	2021-01-27	13.30	14.10	12.68	12.75	-4.71%	-4.99%	-2.37%	24,729,700	331,862,000	119%	13.42	1.37%	13.20	1.75%	13.14	-0.02%	13.06	0.69%	0.86%
天润工业/002283.SZ
	2021-01-27	5.58	6.04	5.57	5.77	3.04%	-0.86%	0.72%	22,383,500	130,273,000	99%	5.82	4.41%	5.72	-1.19%	5.80	0.03%	5.73	0.93%	0.73%
亚太股份/002284.SZ
	2021-01-27	5.53	5.61	5.45	5.49	-1.26%	-0.33%	-3.35%	6,264,300	34,503,000	43%	5.51	0.07%	5.52	-1.73%	5.66	-1.70%	5.68	0.16%	-1.14%
新朋股份/002328.SZ
	2021-01-27	4.63	4.67	4.58	4.61	-0.22%	-0.02%	-5.47%	4,231,100	19,511,000	36%	4.61	-1.18%	4.67	-1.85%	4.80	-3.26%	4.88	0.68%	-0.02%
兴民智通/002355.SZ
	2021-01-27	4.62	4.79	4.62	4.65	-0.43%	-0.62%	0.82%	4,951,200	23,165,000	44%	4.68	-0.89%	4.74	-1.70%	4.84	-0.25%	4.61	1.14%	0.01%
隆基机械/002363.SZ
	2021-01-27	5.70	5.76	5.61	5.73	0.17%	0.95%	-2.08%	4,196,900	23,821,000	47%	5.68	0.16%	5.67	-0.79%	5.76	-1.05%	5.85	-0.02%	-1.11%
远东传动/002406.SZ
	2021-01-27	5.96	6.08	5.94	6.02	2.21%	0.37%	-1.51%	4,835,500	29,003,000	103%	6.00	0.89%	5.99	-0.48%	6.04	-0.54%	6.11	-0.15%	-0.46%
万里扬/002434.SZ
	2021-01-27	7.63	7.73	7.58	7.62	-0.65%	-0.24%	-7.18%	9,689,600	74,010,000	54%	7.64	-0.53%	7.77	-1.73%	7.94	-1.12%	8.21	-0.15%	-0.29%
中原内配/002448.SZ
	2021-01-27	5.10	5.14	5.07	5.07	-0.39%	-0.55%	-2.78%	2,234,400	11,391,000	52%	5.10	0.41%	5.09	-0.57%	5.16	-1.32%	5.22	0.21%	-0.39%
松芝股份/002454.SZ
	2021-01-27	5.27	5.31	5.23	5.25	0.00%	-0.34%	-3.83%	2,641,100	13,913,000	66%	5.27	-0.88%	5.33	-1.04%	5.41	-0.95%	5.46	0.04%	-0.83%
双环传动/002472.SZ
	2021-01-27	8.60	8.68	8.30	8.42	-0.36%	-0.45%	-2.67%	4,932,100	41,718,000	51%	8.46	-0.52%	8.60	-1.44%	8.74	-0.75%	8.65	0.75%	1.31%
金固股份/002488.SZ
	2021-01-27	7.88	7.93	7.65	7.75	-1.65%	-0.31%	-3.74%	12,410,600	96,480,000	41%	7.77	-1.26%	7.95	-1.16%	8.03	-1.01%	8.05	1.08%	2.16%
飞龙股份/002536.SZ
	2021-01-27	5.55	5.59	5.44	5.47	-0.36%	-0.73%	-2.02%	7,127,900	39,274,000	60%	5.51	1.01%	5.46	-0.06%	5.51	-0.81%	5.58	-1.03%	-1.21%
南方轴承/002553.SZ
	2021-01-27	12.64	12.86	11.81	11.92	-2.93%	-3.93%	-5.37%	51,005,800	632,852,000	93%	12.41	6.40%	11.85	2.96%	11.90	0.72%	12.60	0.02%	1.89%
万安科技/002590.SZ
	2021-01-27	6.41	6.42	6.35	6.39	-0.31%	0.31%	-4.68%	2,487,100	15,842,000	37%	6.37	-0.30%	6.38	-1.21%	6.56	-3.39%	6.70	0.19%	-0.46%
ST八菱/002592.SZ
	2021-01-27	3.02	3.08	2.95	3.03	1.68%	0.53%	1.24%	3,873,300	11,673,000	104%	3.01	0.97%	3.07	-0.74%	3.06	0.07%	2.99	0.47%	-0.25%
日上集团/002593.SZ
	2021-01-27	3.59	3.64	3.54	3.63	0.55%	0.41%	0.69%	5,848,400	21,140,000	115%	3.62	2.70%	3.54	0.06%	3.58	-0.28%	3.61	0.03%	-0.58%
比亚迪/002594.SZ
	2021-01-27	250.20	259.44	234.50	257.00	1.09%	4.57%	9.15%	52,135,100	12,813,495,000	128%	245.78	-4.14%	251.77	0.72%	244.03	1.63%	235.45	0.26%	0.87%
世纪华通/002602.SZ
	2021-01-27	6.17	6.55	6.06	6.47	5.20%	1.24%	-0.75%	133,411,800	852,570,000	170%	6.39	3.00%	6.31	-0.36%	6.44	-0.26%	6.52	-0.75%	-0.68%
光启技术/002625.SZ
	2021-01-27	23.22	23.62	23.00	23.10	-1.49%	-0.72%	-9.64%	19,896,400	462,926,000	40%	23.27	-0.51%	23.95	-0.75%	24.19	-1.03%	25.56	-1.98%	-0.32%
京威股份/002662.SZ
	2021-01-27	3.68	3.68	3.56	3.61	-1.90%	0.00%	-0.63%	10,412,800	37,590,000	78%	3.61	-1.72%	3.67	0.16%	3.65	-0.33%	3.63	0.30%	-0.24%
长鹰信质/002664.SZ
	2021-01-27	12.53	12.67	12.31	12.35	-1.20%	-0.44%	-4.86%	2,515,600	31,204,000	87%	12.40	-1.45%	12.60	-1.67%	12.84	-1.17%	12.98	-0.47%	-0.97%
ST猛狮/002684.SZ
	2021-01-27	2.40	2.55	2.32	2.55	4.94%	2.91%	1.03%	8,556,500	21,199,000	161%	2.48	0.57%	2.50	-1.50%	2.52	-1.26%	2.52	-0.94%	-1.30%
浙江世宝/002703.SZ
	2021-01-27	6.00	6.05	5.81	5.86	-2.66%	-0.56%	-11.24%	15,314,700	90,253,000	44%	5.89	-3.09%	6.13	-4.62%	6.58	-1.85%	6.60	0.11%	0.88%
光洋股份/002708.SZ
	2021-01-27	6.36	6.69	6.31	6.62	2.80%	1.21%	1.38%	10,245,200	67,012,000	91%	6.54	0.66%	6.49	0.92%	6.46	-0.06%	6.53	0.79%	0.53%
登云股份/002715.SZ
	2021-01-27	18.04	18.12	17.53	17.75	0.06%	-0.52%	0.29%	410,200	7,319,000	75%	17.84	1.35%	17.72	0.69%	17.66	0.22%	17.70	-0.03%	-0.41%
跃岭股份/002725.SZ
	2021-01-27	7.04	7.12	6.98	6.99	-1.13%	-0.67%	-6.05%	1,332,400	9,376,000	54%	7.04	-0.30%	7.09	-1.49%	7.25	-1.35%	7.44	0.50%	-0.33%
双林股份/300100.SZ
	2021-01-27	10.31	10.32	10.04	10.17	-1.17%	0.49%	-7.08%	8,838,600	89,444,000	41%	10.12	-2.25%	10.31	-3.07%	10.86	-3.94%	10.95	0.15%	-0.30%
派生科技/300176.SZ
	2021-01-27	6.77	6.82	6.59	6.65	-1.77%	-0.18%	-6.05%	4,992,700	33,260,000	61%	6.66	-2.67%	6.86	-1.52%	7.02	-3.23%	7.08	0.33%	-0.47%
美晨生态/300237.SZ
	2021-01-27	2.44	2.50	2.43	2.45	-0.41%	-0.57%	-5.37%	25,387,100	62,563,000	67%	2.46	-2.11%	2.51	-2.14%	2.58	-1.60%	2.59	0.31%	-0.30%
精锻科技/300258.SZ
	2021-01-27	13.62	13.97	13.53	13.80	0.73%	0.72%	-2.77%	3,993,000	54,713,000	81%	13.70	-0.96%	13.98	-1.74%	14.21	-1.65%	14.19	0.02%	-0.24%
云意电气/300304.SZ
	2021-01-27	4.94	4.99	4.75	4.78	-2.85%	-1.10%	-4.59%	18,173,600	87,836,000	66%	4.83	-3.73%	4.98	-2.77%	5.07	-1.48%	5.01	0.46%	0.09%
鹏翎股份/300375.SZ
	2021-01-27	4.52	4.58	4.42	4.44	-1.33%	-0.67%	-2.63%	7,967,600	35,616,000	72%	4.47	-3.52%	4.56	-1.00%	4.59	-1.08%	4.56	0.31%	-0.50%
东风汽车/600006.SH
	2021-01-27	6.87	7.14	6.80	6.99	1.60%	0.43%	-5.87%	70,594,900	491,371,000	68%	6.96	-0.13%	7.09	-2.98%	7.28	-0.90%	7.43	-1.29%	-1.61%
宇通客车/600066.SH
	2021-01-27	13.80	14.25	13.78	14.09	1.51%	0.45%	-1.71%	12,240,400	171,699,000	67%	14.03	0.29%	14.12	-0.54%	14.21	-0.45%	14.34	-0.55%	-0.76%
上汽集团/600104.SH
	2021-01-27	22.94	23.48	22.74	23.37	2.95%	1.05%	-3.04%	60,575,600	1,400,944,000	69%	23.13	1.27%	22.98	-0.44%	23.20	-0.44%	24.10	-1.44%	-0.24%
福田汽车/600166.SH
	2021-01-27	2.82	2.84	2.72	2.75	-2.48%	-0.25%	-4.58%	97,211,500	268,047,000	110%	2.76	-2.44%	2.81	-2.33%	2.87	-2.29%	2.88	-0.38%	-0.39%
亚星客车/600213.SH
	2021-01-27	6.57	7.17	6.45	7.17	9.97%	3.99%	3.43%	9,718,400	67,007,000	114%	6.90	4.47%	6.77	-0.13%	6.87	-0.85%	6.93	-1.24%	-2.04%
曙光股份/600303.SH
	2021-01-27	3.74	3.81	3.57	3.70	-1.33%	0.11%	-3.09%	14,067,000	51,997,000	72%	3.70	-1.55%	3.76	-2.54%	3.90	-0.08%	3.82	0.32%	-0.72%
中航电子/600372.SH
	2021-01-27	18.30	18.72	18.26	18.49	0.54%	-0.02%	-8.97%	20,190,900	373,420,000	59%	18.49	-1.67%	19.24	-2.25%	19.71	-1.61%	20.31	-2.22%	-0.45%
汉马科技/600375.SH
	2021-01-27	7.35	7.55	7.30	7.38	-0.54%	-0.43%	0.08%	6,069,400	44,989,000	106%	7.41	1.59%	7.29	0.87%	7.29	-0.07%	7.37	-0.16%	-0.36%
江淮汽车/600418.SH
	2021-01-27	9.60	9.86	9.41	9.67	-0.31%	0.53%	-4.53%	60,854,800	585,332,000	79%	9.62	-2.45%	9.89	-2.20%	10.04	-1.10%	10.13	-1.87%	-1.44%
航天晨光/600501.SH
	2021-01-27	9.90	9.99	9.63	9.75	-1.52%	-0.42%	-9.99%	6,177,300	60,481,000	42%	9.79	-3.42%	10.29	-3.12%	10.70	-1.78%	10.83	-0.76%	0.17%
贵航股份/600523.SH
	2021-01-27	15.46	16.50	15.40	16.23	4.31%	1.48%	-1.45%	4,731,200	75,668,000	77%	15.99	2.02%	15.94	-0.48%	16.12	-1.14%	16.47	-0.54%	0.47%
迪马股份/600565.SH
	2021-01-27	2.52	2.52	2.49	2.50	-0.79%	-0.24%	-3.55%	7,954,500	19,932,000	68%	2.51	-0.79%	2.53	-1.06%	2.57	-0.85%	2.59	0.04%	-0.26%
金杯汽车/600609.SH
	2021-01-27	4.26	4.30	4.18	4.22	-0.71%	-0.38%	-4.68%	9,775,200	41,407,000	73%	4.24	-0.59%	4.28	-1.79%	4.38	-1.60%	4.43	-0.36%	-1.69%
金龙汽车/600686.SH
	2021-01-27	6.53	6.96	6.40	6.75	4.01%	1.05%	-0.95%	15,157,100	101,243,000	108%	6.68	1.15%	6.71	-1.57%	6.80	-0.88%	6.82	-0.64%	-1.60%
文投控股/600715.SH
	2021-01-27	2.06	2.20	2.02	2.18	6.34%	2.16%	3.22%	12,844,200	27,410,000	189%	2.13	4.51%	2.10	1.30%	2.11	0.05%	2.11	0.91%	-0.21%
中航沈飞/600760.SH
	2021-01-27	80.10	82.48	78.79	80.59	-1.23%	0.15%	-4.58%	19,013,100	1,530,009,000	60%	80.47	-4.14%	86.57	-0.58%	85.63	-0.30%	84.45	-1.23%	-0.48%
内蒙一机/600967.SH
	2021-01-27	10.92	11.03	10.64	10.75	-1.29%	-0.39%	-11.78%	22,588,600	243,780,000	41%	10.79	-2.15%	11.15	-2.59%	11.53	-2.03%	12.19	-0.56%	-0.05%
赤峰黄金/600988.SH
	2021-01-27	16.61	16.74	16.33	16.59	-2.30%	0.50%	-0.82%	32,907,700	543,233,000	93%	16.51	-1.11%	16.60	-0.28%	16.69	-0.45%	16.73	-0.43%	-0.81%
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
	2021-01-27	11.15	11.35	10.88	11.25	0.63%	1.37%	-8.35%	43,915,000	487,358,000	43%	11.10	-1.53%	11.37	-2.89%	11.65	-1.25%	12.28	-0.42%	-0.21%
骆驼股份/601311.SH
	2021-01-27	9.65	9.80	9.34	9.49	-2.27%	-0.56%	-5.19%	31,183,600	297,599,000	62%	9.54	-3.51%	9.96	-1.40%	9.99	-0.31%	10.01	-2.28%	-0.39%
长城汽车/601633.SH
	2021-01-27	43.50	44.00	40.44	42.21	-4.59%	0.16%	0.83%	47,647,100	2,007,915,000	79%	42.14	-4.28%	42.56	1.89%	41.47	0.54%	41.86	-1.60%	0.14%
*ST力帆/601777.SH
	2021-01-27	5.66	5.88	5.55	5.81	2.65%	0.75%	8.25%	32,952,600	190,045,000	197%	5.77	2.89%	5.61	2.71%	5.51	2.26%	5.37	2.62%	1.12%
星宇股份/601799.SH
	2021-01-27	217.88	219.90	214.60	215.12	-1.13%	-0.60%	7.78%	1,453,400	314,555,000	73%	216.43	-0.16%	216.69	0.59%	212.91	2.22%	199.60	0.99%	-0.10%
联明股份/603006.SH
	2021-01-27	9.08	9.14	8.95	9.03	-0.33%	-0.12%	-4.53%	1,188,900	10,749,000	77%	9.04	0.10%	9.06	-1.22%	9.25	-1.13%	9.46	-0.62%	-2.34%
北特科技/603009.SH
	2021-01-27	5.33	5.38	5.30	5.36	0.75%	0.28%	-2.24%	1,324,900	7,082,000	63%	5.35	0.09%	5.35	-0.85%	5.43	-0.88%	5.48	-0.38%	-0.80%
华懋科技/603306.SH
	2021-01-27	23.83	23.83	22.91	23.45	-1.59%	0.83%	-4.76%	3,980,600	92,573,000	52%	23.26	-2.38%	24.18	-3.35%	24.97	-1.77%	24.62	0.72%	0.74%