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
	2021-04-22	25.01	25.78	25.01	25.29	1.32%	-0.27%	-4.43%	8,189,500	207,680,000	74%	25.36	0.62%	25.66	-3.17%	26.41	-0.41%	26.46	-0.50%	-0.11%
长安汽车/000625.SZ
	2021-04-22	16.78	17.30	16.67	16.81	0.18%	-0.92%	0.50%	149,340,200	2,533,655,000	110%	16.97	0.11%	17.67	-0.24%	17.24	0.57%	16.73	0.65%	1.36%
漳州发展/000753.SZ
	2021-04-22	2.82	2.84	2.81	2.82	0.00%	-0.18%	-0.39%	2,877,700	8,129,000	52%	2.83	-0.11%	2.84	-0.53%	2.85	0.04%	2.83	0.11%	0.15%
一汽解放/000800.SZ
	2021-04-22	11.13	11.28	11.11	11.20	0.63%	0.13%	-0.14%	8,145,700	91,119,000	58%	11.19	0.58%	11.27	-1.28%	11.35	0.21%	11.22	0.13%	0.29%
安凯客车/000868.SZ
	2021-04-22	5.18	5.29	4.88	5.00	3.95%	-4.38%	5.11%	75,386,700	394,221,000	314%	5.23	8.26%	4.99	3.37%	4.92	4.89%	4.76	4.90%	1.44%
中鼎股份/000887.SZ
	2021-04-22	11.08	11.13	10.91	10.99	-0.27%	-0.43%	5.99%	15,826,400	174,695,000	101%	11.04	0.67%	10.96	1.32%	10.68	1.26%	10.37	1.16%	0.29%
中国铁物/000927.SZ
	2021-04-22	4.09	4.13	4.06	4.09	0.25%	0.07%	-0.92%	4,610,300	18,842,000	65%	4.09	-0.41%	4.15	-0.91%	4.17	0.05%	4.13	-0.07%	-0.19%
中国重汽/000951.SZ
	2021-04-22	34.40	35.06	33.87	34.91	1.99%	0.88%	1.14%	3,657,200	126,559,000	91%	34.61	1.46%	34.53	-0.73%	34.68	0.34%	34.52	-0.22%	-0.79%
中通客车/000957.SZ
	2021-04-22	6.48	6.75	6.45	6.54	1.71%	-0.67%	-0.47%	8,850,000	58,264,000	112%	6.58	1.97%	6.58	-1.30%	6.62	0.50%	6.57	0.03%	0.13%
海利得/002206.SZ
	2021-04-22	5.98	6.22	5.96	6.09	1.67%	-0.21%	4.59%	14,684,200	89,612,000	135%	6.10	2.62%	6.00	1.47%	5.95	1.57%	5.82	0.59%	0.04%
启明信息/002232.SZ
	2021-04-22	11.50	11.60	11.39	11.40	-0.78%	-0.75%	0.15%	6,887,400	79,109,000	69%	11.49	-0.50%	11.65	-1.55%	11.67	0.54%	11.38	0.16%	0.24%
天润工业/002283.SZ
	2021-04-22	6.28	6.30	6.17	6.20	-0.96%	-0.35%	-0.14%	6,721,300	41,822,000	63%	6.22	-0.29%	6.27	-0.63%	6.28	0.35%	6.21	-0.39%	-0.72%
亚太股份/002284.SZ
	2021-04-22	8.79	9.10	8.44	8.56	3.51%	-2.75%	15.10%	188,814,700	1,661,940,000	620%	8.80	6.43%	8.75	16.20%	8.12	29.93%	7.44	26.20%	3.92%
新朋股份/002328.SZ
	2021-04-22	4.77	4.92	4.69	4.70	0.86%	-1.34%	0.82%	9,315,400	44,375,000	149%	4.76	2.08%	4.74	0.25%	4.72	0.73%	4.66	0.52%	0.36%
兴民智通/002355.SZ
	2021-04-22	5.74	6.10	5.60	6.00	8.11%	1.71%	3.54%	33,217,300	195,955,000	168%	5.90	6.48%	5.77	2.69%	5.67	3.30%	5.80	-2.03%	-1.54%
隆基机械/002363.SZ
	2021-04-22	5.72	5.86	5.71	5.75	0.70%	-0.48%	0.26%	5,440,200	31,435,000	103%	5.78	1.00%	5.81	0.05%	5.79	0.28%	5.74	0.05%	0.14%
远东传动/002406.SZ
	2021-04-22	6.49	6.60	6.48	6.51	0.77%	-0.43%	0.18%	3,878,600	25,359,000	77%	6.54	0.54%	6.54	-0.59%	6.57	0.18%	6.50	0.19%	0.29%
万里扬/002434.SZ
	2021-04-22	8.07	8.12	8.02	8.08	0.12%	0.35%	-0.92%	5,073,700	40,854,000	62%	8.05	-0.73%	8.18	-1.16%	8.23	0.01%	8.16	0.27%	0.53%
中原内配/002448.SZ
	2021-04-22	5.45	5.95	5.42	5.79	7.02%	-1.19%	1.86%	69,931,900	409,785,000	290%	5.86	7.88%	5.74	1.36%	5.73	1.51%	5.68	1.36%	0.58%
松芝股份/002454.SZ
	2021-04-22	5.66	5.69	5.62	5.63	0.18%	-0.20%	0.07%	2,776,900	15,664,000	62%	5.64	-0.07%	5.69	-0.54%	5.69	0.46%	5.63	-0.18%	-0.44%
双环传动/002472.SZ
	2021-04-22	10.66	11.50	10.66	11.22	5.75%	0.99%	7.58%	21,367,000	237,395,000	253%	11.11	4.84%	10.89	2.90%	10.70	2.67%	10.43	2.40%	1.34%
金固股份/002488.SZ
	2021-04-22	7.06	7.12	6.99	7.00	-1.13%	-0.47%	-2.13%	7,629,900	53,663,000	80%	7.03	-2.73%	7.21	-1.41%	7.24	-0.07%	7.15	-0.10%	-0.01%
飞龙股份/002536.SZ
	2021-04-22	6.00	6.09	5.92	5.96	-0.67%	-0.70%	-2.34%	13,884,600	83,332,000	59%	6.00	-0.78%	6.23	-1.30%	6.23	0.21%	6.10	0.26%	0.66%
南方轴承/002553.SZ
	2021-04-22	10.34	10.50	10.28	10.31	-0.39%	-0.57%	-2.58%	6,654,200	69,000,000	65%	10.37	-0.96%	10.58	-1.16%	10.61	0.27%	10.58	-0.64%	-0.90%
万安科技/002590.SZ
	2021-04-22	8.40	8.70	7.88	7.90	-5.73%	-3.81%	3.77%	38,957,800	319,951,000	226%	8.21	5.35%	7.97	1.80%	7.85	2.58%	7.61	2.62%	1.84%
ST八菱/002592.SZ
	2021-04-22	3.95	4.20	3.94	4.20	5.00%	1.42%	10.91%	6,341,200	26,256,000	148%	4.14	3.84%	4.02	1.39%	3.92	1.61%	3.79	2.08%	1.05%
日上集团/002593.SZ
	2021-04-22	3.58	3.66	3.58	3.59	0.00%	-0.72%	0.39%	4,298,700	15,545,000	63%	3.62	0.75%	3.61	-0.39%	3.63	0.22%	3.58	0.20%	0.26%
比亚迪/002594.SZ
	2021-04-22	170.00	171.78	167.22	168.71	0.07%	-0.14%	0.02%	19,750,900	3,336,755,000	74%	168.94	0.35%	170.19	-0.81%	170.03	0.34%	168.68	-0.04%	-0.01%
世纪华通/002602.SZ
	2021-04-22	7.25	7.29	7.10	7.14	-1.52%	-0.58%	0.54%	36,671,200	263,386,000	101%	7.18	-0.71%	7.20	0.48%	7.15	0.38%	7.10	-0.11%	-0.28%
光启技术/002625.SZ
	2021-04-22	20.54	20.83	20.19	20.28	-1.27%	-0.94%	0.75%	11,764,100	240,847,000	78%	20.47	-1.01%	20.80	0.42%	20.54	0.62%	20.13	0.10%	-0.26%
京威股份/002662.SZ
	2021-04-22	3.56	3.59	3.48	3.49	-1.69%	-0.57%	-0.26%	23,866,100	83,778,000	66%	3.51	-0.48%	3.56	-0.59%	3.57	0.48%	3.50	0.32%	0.92%
长鹰信质/002664.SZ
	2021-04-22	14.24	14.36	13.76	13.84	-1.35%	-1.02%	0.41%	7,066,700	98,815,000	105%	13.98	-0.67%	14.20	0.34%	13.98	0.58%	13.78	0.48%	1.10%
ST猛狮/002684.SZ
	2021-04-22	2.29	2.29	2.21	2.22	-2.20%	-0.98%	-5.09%	5,297,200	11,878,000	65%	2.24	-1.32%	2.29	-0.95%	2.29	-1.08%	2.34	-1.10%	-1.12%
浙江世宝/002703.SZ
	2021-04-22	5.61	5.75	5.57	5.63	-1.23%	-0.18%	1.15%	13,588,900	76,638,000	81%	5.64	-1.02%	5.70	-1.59%	5.71	0.80%	5.57	0.32%	0.90%
光洋股份/002708.SZ
	2021-04-22	6.38	6.44	6.33	6.39	0.16%	0.08%	-0.42%	3,005,500	19,191,000	77%	6.39	-0.44%	6.46	-0.51%	6.46	0.08%	6.42	-0.06%	0.22%
登云股份/002715.SZ
	2021-04-22	16.04	16.15	16.01	16.04	0.12%	-0.15%	-0.09%	168,200	2,702,000	40%	16.06	0.03%	16.19	-0.15%	16.14	0.37%	16.05	0.07%	-0.03%
跃岭股份/002725.SZ
	2021-04-22	7.07	7.15	7.06	7.15	1.42%	0.41%	0.10%	958,500	6,825,000	47%	7.12	0.51%	7.14	-0.39%	7.16	0.35%	7.14	-0.74%	-1.02%
双林股份/300100.SZ
	2021-04-22	9.78	9.91	9.61	9.69	-1.52%	-0.41%	-2.44%	14,686,400	142,892,000	58%	9.73	-1.47%	10.00	-2.64%	10.16	-0.32%	9.93	0.30%	1.63%
派生科技/300176.SZ
	2021-04-22	6.26	6.45	6.26	6.43	2.06%	0.58%	2.03%	4,087,600	26,133,000	108%	6.39	1.30%	6.41	-0.28%	6.40	0.44%	6.30	0.19%	0.08%
美晨生态/300237.SZ
	2021-04-22	2.66	2.67	2.61	2.64	0.00%	0.23%	-2.83%	24,335,100	64,106,000	64%	2.63	-1.27%	2.69	-1.93%	2.73	-0.62%	2.72	-0.11%	-0.56%
精锻科技/300258.SZ
	2021-04-22	11.70	11.91	11.41	11.43	-2.31%	-1.32%	-1.12%	3,181,400	36,851,000	114%	11.58	-1.01%	11.82	-0.41%	11.77	-0.02%	11.56	0.11%	0.11%
云意电气/300304.SZ
	2021-04-22	5.27	5.35	5.22	5.27	0.00%	-0.23%	0.08%	17,629,900	93,124,000	67%	5.28	-0.26%	5.38	-1.16%	5.38	0.34%	5.27	0.31%	0.64%
鹏翎股份/300375.SZ
	2021-04-22	3.85	3.93	3.82	3.84	0.52%	-0.49%	-0.83%	6,195,200	23,907,000	55%	3.86	0.13%	3.91	-1.11%	3.93	0.26%	3.87	0.10%	0.38%
东风汽车/600006.SH
	2021-04-22	6.87	6.95	6.73	6.74	-1.46%	-1.26%	-1.82%	71,366,800	487,133,000	102%	6.83	-1.34%	7.15	-0.18%	7.01	0.13%	6.87	0.29%	0.83%
宇通客车/600066.SH
	2021-04-22	14.36	14.55	14.16	14.22	-0.97%	-0.32%	-2.22%	14,081,600	200,888,000	109%	14.27	-1.10%	14.55	-1.64%	14.68	-0.38%	14.54	0.02%	0.08%
上汽集团/600104.SH
	2021-04-22	20.08	20.16	19.96	20.10	0.10%	0.22%	-1.57%	21,573,200	432,657,000	59%	20.06	-0.34%	20.41	-1.74%	20.60	0.09%	20.42	-0.04%	0.23%
福田汽车/600166.SH
	2021-04-22	4.24	4.26	4.14	4.18	-1.18%	-0.05%	-1.65%	94,676,800	395,975,000	54%	4.18	-0.31%	4.23	-2.76%	4.31	0.49%	4.25	-0.42%	-0.08%
亚星客车/600213.SH
	2021-04-22	6.85	7.49	6.84	7.01	1.89%	-1.85%	0.47%	18,397,900	131,402,000	161%	7.14	4.65%	7.04	-1.37%	7.09	0.70%	6.98	0.72%	0.98%
曙光股份/600303.SH
	2021-04-22	3.91	4.10	3.88	3.97	1.79%	-0.80%	2.08%	15,639,900	62,592,000	101%	4.00	2.43%	3.98	-0.28%	3.97	0.69%	3.89	0.54%	0.70%
中航电子/600372.SH
	2021-04-22	14.90	15.10	14.84	14.90	0.27%	-0.30%	0.70%	7,207,600	107,718,000	80%	14.95	0.71%	14.93	-0.23%	14.95	0.22%	14.80	0.03%	-0.30%
汉马科技/600375.SH
	2021-04-22	6.88	7.05	6.88	6.92	0.29%	-0.35%	-1.62%	2,585,500	17,953,000	68%	6.94	0.19%	6.99	-1.08%	7.06	-0.04%	7.03	-0.13%	-0.18%
江淮汽车/600418.SH
	2021-04-22	8.76	8.94	8.62	8.65	0.93%	-1.33%	-0.97%	52,745,800	462,403,000	96%	8.77	1.44%	8.91	-1.13%	8.90	0.38%	8.74	0.32%	0.49%
航天晨光/600501.SH
	2021-04-22	8.92	8.98	8.84	8.87	-0.34%	-0.35%	0.89%	1,881,200	16,744,000	81%	8.90	0.33%	8.90	0.08%	8.86	0.45%	8.79	-0.08%	-0.13%
贵航股份/600523.SH
	2021-04-22	14.48	14.65	14.31	14.42	-0.69%	-0.06%	2.46%	1,620,500	23,383,000	90%	14.43	-0.29%	14.39	0.69%	14.27	0.71%	14.07	0.14%	-0.33%
迪马股份/600565.SH
	2021-04-22	3.00	3.07	2.98	3.00	2.04%	-0.73%	0.07%	36,193,800	109,383,000	162%	3.02	1.92%	3.00	0.30%	3.01	0.23%	3.00	0.17%	0.03%
金杯汽车/600609.SH
	2021-04-22	4.80	4.85	4.68	4.70	-4.08%	-0.97%	-1.53%	15,730,400	74,650,000	88%	4.75	-5.23%	4.94	-1.04%	4.90	0.14%	4.77	0.27%	0.82%
金龙汽车/600686.SH
	2021-04-22	7.04	7.83	7.03	7.40	3.93%	-2.30%	2.11%	39,613,700	300,037,000	215%	7.57	6.63%	7.43	0.72%	7.40	1.48%	7.25	1.50%	1.10%
文投控股/600715.SH
	2021-04-22	2.85	2.91	2.80	2.81	-1.75%	-1.02%	-6.58%	33,001,700	93,707,000	46%	2.84	-2.31%	2.97	-3.39%	3.03	0.17%	3.01	0.47%	1.17%
中航沈飞/600760.SH
	2021-04-22	63.00	63.85	62.40	62.60	-0.37%	-0.63%	-1.09%	8,220,800	517,883,000	85%	63.00	0.31%	63.46	-0.28%	63.40	0.09%	63.29	-0.33%	-0.36%
内蒙一机/600967.SH
	2021-04-22	10.18	10.34	10.16	10.27	0.88%	0.16%	1.51%	11,706,100	120,040,000	115%	10.25	0.58%	10.24	0.14%	10.22	0.36%	10.12	0.40%	0.13%
赤峰黄金/600988.SH
	2021-04-22	16.62	16.81	16.27	16.33	-0.73%	-1.05%	2.81%	28,361,200	468,040,000	90%	16.50	1.09%	16.25	0.27%	16.17	1.05%	15.88	0.52%	0.53%
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
	2021-04-22	11.17	11.28	11.03	11.07	-0.27%	-0.60%	-2.66%	37,842,500	421,443,000	63%	11.14	-0.21%	11.52	-1.94%	11.57	0.06%	11.37	0.24%	0.86%
骆驼股份/601311.SH
	2021-04-22	11.34	11.66	11.08	11.20	-0.44%	-0.98%	-0.34%	32,255,700	364,854,000	123%	11.31	0.28%	11.31	-0.02%	11.27	0.82%	11.24	-0.44%	0.39%
长城汽车/601633.SH
	2021-04-22	34.61	34.98	33.12	34.00	-4.33%	-0.11%	1.62%	54,102,100	1,841,470,000	129%	34.04	-2.98%	35.05	-0.44%	34.48	0.78%	33.46	0.44%	0.58%
ST力帆/601777.SH
	2021-04-22	5.80	6.00	5.80	5.96	2.58%	0.47%	5.13%	23,530,000	139,570,000	179%	5.93	2.63%	5.84	1.88%	5.78	1.80%	5.67	1.16%	0.65%
星宇股份/601799.SH
	2021-04-22	203.32	209.05	199.00	208.76	2.68%	1.94%	11.43%	1,571,300	321,776,000	110%	204.78	1.65%	201.37	2.97%	195.62	2.37%	187.35	1.12%	-0.06%
联明股份/603006.SH
	2021-04-22	9.42	9.51	9.40	9.48	0.64%	0.18%	0.83%	818,100	7,742,000	63%	9.46	-0.16%	9.53	-0.68%	9.56	0.16%	9.40	0.15%	-0.28%
北特科技/603009.SH
	2021-04-22	5.55	6.14	5.54	6.14	10.04%	0.79%	7.17%	9,227,100	56,211,000	153%	6.09	9.27%	5.85	1.51%	5.81	1.40%	5.73	1.26%	0.60%
华懋科技/603306.SH
	2021-04-22	23.50	24.25	23.04	23.89	1.23%	0.16%	0.54%	2,472,900	58,985,000	116%	23.85	2.13%	23.59	-0.07%	23.81	0.11%	23.76	0.11%	0.17%