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
	2020-09-28	16.14	16.95	16.02	16.87	4.39%	1.23%	1.80%	11,691,800	194,849,000	105%	16.67	3.32%	16.39	0.93%	16.41	-0.24%	16.57	0.69%	0.55%
长安汽车/000625.SZ
	2020-09-28	13.99	14.32	13.56	13.81	-0.29%	-0.38%	-3.42%	39,995,200	554,423,000	84%	13.86	-0.14%	13.89	-0.99%	14.06	-1.17%	14.30	0.51%	1.03%
漳州发展/000753.SZ
	2020-09-28	2.94	2.98	2.93	2.94	0.00%	-0.47%	-7.02%	5,503,100	16,255,000	31%	2.95	-0.30%	2.99	-1.32%	3.05	-1.52%	3.16	0.00%	0.07%
一汽解放/000800.SZ
	2020-09-28	12.39	12.49	12.22	12.31	0.16%	-0.48%	-8.46%	15,748,900	194,802,000	65%	12.37	0.18%	12.42	-1.35%	12.65	-2.33%	13.45	-0.88%	-0.88%
ST安凯/000868.SZ
	2020-09-28	3.29	3.31	3.14	3.14	-5.14%	-1.57%	-7.10%	8,213,900	26,205,000	173%	3.19	-3.71%	3.28	-2.65%	3.31	-2.30%	3.38	-1.46%	-0.70%
中鼎股份/000887.SZ
	2020-09-28	10.22	10.31	9.95	10.03	-2.05%	-0.32%	-7.18%	10,976,800	110,444,000	49%	10.06	-1.27%	10.27	-2.09%	10.58	-2.70%	10.81	0.05%	0.16%
*ST夏利/000927.SZ
	2020-09-28	4.47	4.47	4.26	4.26	-4.91%	-0.91%	-1.27%	9,308,700	40,019,000	99%	4.30	-4.25%	4.42	-0.16%	4.38	0.39%	4.32	0.21%	0.37%
中国重汽/000951.SZ
	2020-09-28	34.30	34.30	32.17	32.36	-9.46%	0.03%	-11.42%	11,692,700	378,258,000	238%	32.35	-9.48%	33.55	-6.93%	34.43	-7.03%	36.53	-3.96%	-0.95%
中通客车/000957.SZ
	2020-09-28	7.66	7.70	7.15	7.20	-5.14%	-1.99%	-8.27%	10,563,200	77,596,000	60%	7.35	-3.24%	7.59	-3.02%	7.80	-2.49%	7.85	-0.17%	0.62%
海利得/002206.SZ
	2020-09-28	3.68	3.71	3.65	3.69	0.27%	-0.19%	-2.82%	5,135,300	18,986,000	67%	3.70	0.82%	3.68	-0.46%	3.72	-1.30%	3.80	-0.26%	-0.09%
启明信息/002232.SZ
	2020-09-28	11.53	11.76	11.48	11.69	1.39%	0.37%	-0.15%	4,905,800	57,136,000	91%	11.65	0.34%	11.56	-0.03%	11.63	-0.68%	11.71	-0.08%	-0.24%
天润工业/002283.SZ
	2020-09-28	5.82	5.86	5.71	5.74	-1.37%	-0.33%	-6.62%	6,337,800	36,499,000	42%	5.76	-0.47%	5.82	-1.42%	5.95	-1.31%	6.15	-0.15%	-0.35%
亚太股份/002284.SZ
	2020-09-28	4.96	4.98	4.80	4.81	-3.02%	-1.05%	-6.15%	5,210,400	25,330,000	102%	4.86	-2.70%	4.98	-2.62%	5.06	-1.44%	5.13	-0.52%	-0.43%
新朋股份/002328.SZ
	2020-09-28	5.25	5.29	5.11	5.14	-1.91%	-0.94%	-5.50%	4,572,400	23,725,000	68%	5.19	-1.14%	5.25	-1.04%	5.32	-1.13%	5.44	-0.75%	-0.63%
兴民智通/002355.SZ
	2020-09-28	5.72	5.96	5.64	5.92	2.78%	1.40%	2.02%	10,717,500	62,574,000	154%	5.84	3.33%	5.74	-0.05%	5.76	0.30%	5.80	-0.28%	-0.50%
隆基机械/002363.SZ
	2020-09-28	6.08	6.10	5.94	5.96	-1.81%	-0.88%	-4.79%	2,440,000	14,671,000	81%	6.01	-1.49%	6.13	-1.15%	6.19	-1.12%	6.26	-0.54%	-0.55%
远东传动/002406.SZ
	2020-09-28	6.69	6.84	6.63	6.68	-0.30%	-0.45%	-2.58%	3,739,000	25,087,000	74%	6.71	0.13%	6.73	-0.80%	6.80	-1.31%	6.86	-0.04%	-0.21%
万里扬/002434.SZ
	2020-09-28	9.99	9.99	9.53	9.68	-3.59%	-0.28%	-7.65%	11,851,800	115,050,000	73%	9.71	-2.52%	9.88	-1.91%	10.08	-2.45%	10.48	-0.59%	0.34%
中原内配/002448.SZ
	2020-09-28	5.35	5.40	5.34	5.36	0.19%	-0.09%	-2.97%	1,889,400	10,137,000	52%	5.37	-0.24%	5.41	-0.83%	5.47	-0.89%	5.52	-0.22%	-0.36%
松芝股份/002454.SZ
	2020-09-28	5.77	5.77	5.53	5.57	-2.62%	-0.70%	-3.82%	4,552,600	25,536,000	56%	5.61	-2.50%	5.75	-1.61%	5.85	-0.70%	5.79	0.10%	0.05%
双环传动/002472.SZ
	2020-09-28	6.79	6.87	6.52	6.58	-3.24%	-1.16%	-5.54%	11,090,400	73,828,000	121%	6.66	-2.50%	6.80	-2.10%	6.90	-2.02%	6.97	-0.66%	-0.17%
金固股份/002488.SZ
	2020-09-28	8.81	8.97	8.48	8.73	-0.34%	-0.23%	-1.22%	44,567,300	389,946,000	69%	8.75	-1.25%	9.14	-2.53%	9.28	0.31%	8.84	0.74%	1.96%
飞龙股份/002536.SZ
	2020-09-28	5.57	5.59	5.47	5.48	-1.44%	-0.62%	-4.51%	2,841,200	15,665,000	58%	5.51	-0.43%	5.57	-1.03%	5.64	-1.47%	5.74	-0.42%	-0.69%
南方轴承/002553.SZ
	2020-09-28	7.55	7.69	7.11	7.26	-4.47%	-1.59%	-4.65%	6,147,400	45,352,000	82%	7.38	-2.38%	7.53	-2.39%	7.68	0.03%	7.61	-0.08%	0.47%
万安科技/002590.SZ
	2020-09-28	7.32	7.46	7.28	7.32	0.00%	-0.45%	-6.50%	3,817,200	28,068,000	39%	7.35	-0.64%	7.47	-1.40%	7.60	-1.76%	7.83	-0.04%	0.15%
ST八菱/002592.SZ
	2020-09-28	4.79	4.83	4.72	4.73	-0.84%	-0.86%	-5.27%	1,468,700	7,007,000	47%	4.77	-0.96%	4.82	-1.47%	4.92	-0.53%	4.99	0.08%	-0.14%
日上集团/002593.SZ
	2020-09-28	3.59	3.59	3.54	3.57	-0.28%	0.25%	-2.38%	2,705,900	9,636,000	59%	3.56	-0.48%	3.58	-0.67%	3.61	-0.69%	3.66	-0.52%	-0.54%
比亚迪/002594.SZ
	2020-09-28	106.19	108.10	105.65	106.40	1.25%	-0.26%	-1.21%	21,188,300	2,260,357,000	47%	106.68	0.07%	106.96	-0.70%	107.50	-1.02%	107.70	0.66%	1.65%
世纪华通/002602.SZ
	2020-09-28	10.05	10.10	9.71	9.72	-3.19%	-1.59%	-6.29%	49,036,400	484,314,000	115%	9.88	-2.27%	10.08	-1.64%	10.18	-1.94%	10.37	-0.81%	-0.59%
光启技术/002625.SZ
	2020-09-28	21.70	23.32	21.00	22.50	5.58%	0.86%	9.73%	64,907,800	1,447,968,000	156%	22.31	6.76%	21.41	4.14%	20.90	1.31%	20.51	2.03%	-0.30%
京威股份/002662.SZ
	2020-09-28	4.09	4.15	4.00	4.01	-1.47%	-1.40%	-6.04%	17,038,800	69,294,000	42%	4.07	-0.83%	4.12	-2.04%	4.25	-1.00%	4.27	0.19%	-0.14%
长鹰信质/002664.SZ
	2020-09-28	15.92	16.03	15.57	15.66	-1.69%	-0.33%	-4.97%	2,696,600	42,369,000	45%	15.71	-1.39%	15.89	-1.43%	16.21	-2.00%	16.48	0.11%	-0.42%
*ST猛狮/002684.SZ
	2020-09-28	3.99	4.15	3.98	4.15	5.06%	0.90%	0.61%	12,350,100	50,802,000	161%	4.11	6.06%	4.00	3.93%	3.97	0.71%	4.13	0.98%	1.18%
浙江世宝/002703.SZ
	2020-09-28	4.50	4.59	4.39	4.52	0.89%	0.51%	-5.04%	5,410,900	24,335,000	80%	4.50	0.20%	4.52	-2.02%	4.62	-1.51%	4.76	-1.25%	-1.09%
光洋股份/002708.SZ
	2020-09-28	6.51	6.82	6.50	6.65	2.62%	-0.86%	-1.23%	7,244,400	48,595,000	152%	6.71	3.98%	6.62	0.69%	6.65	-0.55%	6.73	0.09%	-0.14%
登云股份/002715.SZ
	2020-09-28	15.84	17.75	15.84	17.59	-0.06%	1.61%	-27.97%	817,300	14,149,000	102%	17.31	-2.90%	20.47	-11.70%	22.45	-9.08%	24.42	-5.00%	-1.21%
跃岭股份/002725.SZ
	2020-09-28	10.74	10.74	10.35	10.36	-3.63%	-1.60%	-1.56%	3,332,000	35,078,000	114%	10.53	-1.64%	10.62	-0.51%	10.63	-0.17%	10.52	0.18%	-0.17%
双林股份/300100.SZ
	2020-09-28	10.47	10.58	9.88	9.91	-4.25%	-2.61%	-24.11%	28,112,000	286,079,000	36%	10.18	-3.29%	10.55	-5.12%	11.34	-5.61%	13.06	-0.23%	0.67%
派生科技/300176.SZ
	2020-09-28	7.67	7.85	7.63	7.67	0.26%	-0.84%	-9.66%	8,761,600	67,768,000	49%	7.74	-0.05%	7.79	-1.65%	7.97	-1.58%	8.49	-0.90%	-1.33%
美晨生态/300237.SZ
	2020-09-28	3.38	3.41	3.21	3.23	-4.15%	-1.52%	-13.87%	62,964,500	206,529,000	48%	3.28	-3.87%	3.43	-3.13%	3.53	-2.51%	3.75	-1.21%	-0.53%
精锻科技/300258.SZ
	2020-09-28	15.50	16.14	15.29	15.73	2.28%	0.13%	-5.80%	2,692,800	42,305,000	53%	15.71	3.15%	15.61	-1.26%	16.00	-1.50%	16.70	-0.33%	0.22%
云意电气/300304.SZ
	2020-09-28	5.31	5.32	5.15	5.19	-1.89%	-0.75%	-8.98%	17,838,100	93,284,000	39%	5.23	-0.89%	5.26	-1.35%	5.35	-1.66%	5.70	-0.37%	-0.59%
鹏翎股份/300375.SZ
	2020-09-28	4.99	4.99	4.77	4.78	-2.65%	-1.50%	-12.90%	20,200,300	98,031,000	40%	4.85	-1.94%	4.97	-2.40%	5.12	-2.65%	5.49	-0.62%	-0.41%
东风汽车/600006.SH
	2020-09-28	4.82	4.92	4.77	4.86	0.41%	-0.04%	-1.30%	18,374,700	89,340,000	52%	4.86	2.04%	4.79	0.36%	4.80	-0.74%	4.92	0.00%	0.32%
宇通客车/600066.SH
	2020-09-28	15.96	16.03	15.70	15.90	-0.38%	0.18%	0.74%	7,472,800	118,603,000	62%	15.87	0.75%	15.73	0.17%	15.73	-0.32%	15.78	0.47%	0.53%
上汽集团/600104.SH
	2020-09-28	19.26	19.44	19.17	19.29	0.42%	0.01%	-3.08%	20,654,500	398,394,000	46%	19.29	0.16%	19.33	-0.80%	19.57	-1.15%	19.90	0.16%	0.31%
福田汽车/600166.SH
	2020-09-28	2.43	2.48	2.40	2.47	2.07%	0.82%	-4.60%	68,085,600	166,811,000	65%	2.45	0.87%	2.45	-0.93%	2.50	-1.54%	2.59	-0.46%	-0.21%
亚星客车/600213.SH
	2020-09-28	7.19	7.19	6.95	6.96	-2.38%	-0.87%	-5.10%	1,920,200	13,481,000	52%	7.02	-1.40%	7.14	-1.88%	7.29	-1.91%	7.33	0.01%	-0.35%
曙光股份/600303.SH
	2020-09-28	4.48	4.61	4.46	4.61	10.02%	0.35%	11.41%	81,839,400	375,930,000	340%	4.59	10.67%	4.40	8.81%	4.29	6.95%	4.14	5.56%	0.73%
中航电子/600372.SH
	2020-09-28	16.17	16.27	15.88	15.90	-2.03%	-0.77%	-3.41%	9,665,100	154,867,000	56%	16.02	-1.14%	16.18	-0.93%	16.36	-1.78%	16.46	0.09%	-0.20%
华菱星马/600375.SH
	2020-09-28	7.62	7.66	7.36	7.37	-3.53%	-1.52%	-6.28%	6,033,800	45,156,000	57%	7.48	-2.72%	7.68	-2.14%	7.85	-2.25%	7.86	-0.06%	0.40%
江淮汽车/600418.SH
	2020-09-28	7.18	7.22	7.05	7.07	-1.12%	-0.84%	-8.32%	18,806,300	134,091,000	51%	7.13	-1.06%	7.26	-1.63%	7.42	-1.92%	7.71	-0.35%	-0.63%
航天晨光/600501.SH
	2020-09-28	10.66	10.74	10.33	10.39	-2.72%	-0.96%	-4.78%	4,345,500	45,588,000	65%	10.49	-1.46%	10.61	-1.44%	10.81	-1.80%	10.91	-0.27%	-0.88%
贵航股份/600523.SH
	2020-09-28	17.41	17.41	16.64	16.77	-3.68%	-1.15%	-3.28%	2,888,700	49,008,000	74%	16.97	-1.66%	17.18	-0.53%	17.27	-1.76%	17.34	0.30%	-0.29%
迪马股份/600565.SH
	2020-09-28	2.90	2.91	2.86	2.88	-0.35%	-0.31%	-3.68%	8,601,300	24,849,000	59%	2.89	-0.59%	2.92	-0.88%	2.96	-1.04%	2.99	-0.27%	-0.28%
金杯汽车/600609.SH
	2020-09-28	6.80	6.87	6.64	6.65	-2.49%	-0.91%	-4.92%	5,473,500	36,730,000	60%	6.71	-1.73%	6.93	-0.35%	6.92	-0.69%	6.99	-0.65%	0.05%
金龙汽车/600686.SH
	2020-09-28	6.19	6.24	6.11	6.13	-0.97%	-0.63%	-7.92%	3,582,700	22,102,000	40%	6.17	-0.61%	6.25	-2.13%	6.45	-2.55%	6.66	-0.36%	0.38%
文投控股/600715.SH
	2020-09-28	3.45	3.51	3.16	3.18	-8.09%	-4.10%	-4.48%	30,140,100	99,930,000	148%	3.32	-4.90%	3.43	-0.44%	3.39	-0.09%	3.33	0.33%	-0.41%
中航沈飞/600760.SH
	2020-09-28	53.80	54.98	53.37	54.10	0.37%	-0.19%	-2.65%	7,959,000	431,401,000	60%	54.20	-0.09%	54.36	-0.81%	55.12	-2.97%	55.57	0.22%	-0.23%
内蒙一机/600967.SH
	2020-09-28	11.00	11.02	10.78	10.89	-0.46%	0.02%	-2.64%	9,114,500	99,243,000	54%	10.89	-0.45%	10.93	-0.56%	11.05	-1.54%	11.19	-0.27%	-0.71%
赤峰黄金/600988.SH
	2020-09-28	16.65	17.70	16.20	17.33	6.58%	1.56%	2.24%	113,580,300	1,937,965,000	162%	17.06	5.26%	16.60	2.58%	16.52	0.83%	16.95	0.02%	-1.10%
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
	2020-09-28	9.63	9.73	9.55	9.58	-0.31%	-0.37%	-7.14%	10,207,900	98,158,000	41%	9.62	-0.84%	9.77	-1.16%	9.94	-1.86%	10.32	0.03%	0.06%
骆驼股份/601311.SH
	2020-09-28	7.60	7.63	7.48	7.51	-0.79%	-0.27%	-4.85%	4,823,900	36,326,000	41%	7.53	-0.33%	7.60	-1.03%	7.73	-1.06%	7.89	-0.13%	-0.12%
长城汽车/601633.SH
	2020-09-28	17.62	18.33	17.56	18.31	5.78%	1.31%	1.69%	31,601,600	571,130,000	107%	18.07	3.26%	17.64	0.63%	17.70	-0.67%	18.01	0.42%	1.02%
*ST力帆/601777.SH
	2020-09-28	5.30	5.46	5.24	5.46	5.00%	1.00%	-2.59%	20,957,500	113,302,000	91%	5.41	2.17%	5.41	-1.53%	5.45	0.06%	5.61	-0.32%	1.72%
星宇股份/601799.SH
	2020-09-28	152.31	152.88	149.10	149.65	-1.12%	-0.91%	-5.05%	1,355,300	204,677,000	97%	151.02	-0.69%	151.70	-1.30%	153.34	-0.77%	157.60	-0.14%	-0.14%
联明股份/603006.SH
	2020-09-28	10.55	10.60	10.25	10.26	-3.02%	-0.89%	-6.65%	963,900	9,978,000	92%	10.35	-2.39%	10.61	-2.00%	10.79	-2.17%	10.99	-0.82%	-0.59%
北特科技/603009.SH
	2020-09-28	5.93	5.97	5.84	5.84	-1.68%	-0.92%	-4.56%	1,361,700	8,026,000	55%	5.89	-0.67%	5.95	-0.68%	6.02	-0.92%	6.12	-0.33%	-0.52%
华懋科技/603306.SH
	2020-09-28	17.20	18.19	17.20	17.72	2.96%	-0.46%	2.75%	3,950,100	70,314,000	164%	17.80	3.83%	17.41	2.50%	17.22	1.07%	17.25	0.84%	0.13%