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
	2020-07-03	13.54	14.15	13.45	14.05	5.32%	1.89%	8.17%	15,905,400	219,342,000	244%	13.79	4.49%	13.36	3.73%	13.16	3.16%	12.99	2.02%	0.03%
长安汽车/000625.SZ
	2020-07-03	11.30	12.31	11.26	12.25	9.38%	1.93%	6.84%	102,457,600	1,231,346,000	265%	12.02	7.81%	11.59	4.72%	11.46	2.91%	11.47	1.52%	0.48%
漳州发展/000753.SZ
	2020-07-03	2.87	2.91	2.86	2.89	0.70%	0.07%	1.40%	12,429,400	35,893,000	183%	2.89	0.77%	2.87	0.74%	2.86	0.53%	2.85	0.11%	-0.06%
一汽解放/000800.SZ
	2020-07-03	11.12	12.23	11.08	12.23	9.98%	2.45%	8.48%	62,748,900	749,105,000	289%	11.94	9.12%	11.51	6.03%	11.33	4.52%	11.27	1.64%	-0.06%
ST安凯/000868.SZ
	2020-07-03	3.90	3.98	3.89	3.94	0.77%	0.00%	-3.67%	10,863,000	42,795,000	89%	3.94	0.46%	3.91	0.39%	3.91	-0.51%	4.09	-1.42%	-0.73%
中鼎股份/000887.SZ
	2020-07-03	8.22	8.58	8.18	8.53	4.79%	1.08%	5.18%	40,130,300	338,640,000	219%	8.44	4.86%	8.22	3.35%	8.12	2.42%	8.11	1.20%	0.15%
*ST夏利/000927.SZ
	2020-07-03	3.42	3.58	3.37	3.58	4.99%	2.73%	-1.65%	12,139,400	42,307,000	83%	3.49	2.77%	3.43	0.18%	3.46	-1.11%	3.64	-0.25%	0.71%
中国重汽/000951.SZ
	2020-07-03	31.62	31.90	30.70	31.08	-2.14%	0.23%	3.31%	6,613,100	205,059,000	120%	31.01	-0.69%	31.07	0.15%	30.76	1.01%	30.09	0.46%	0.53%
中通客车/000957.SZ
	2020-07-03	6.70	6.93	6.68	6.84	2.70%	0.66%	3.26%	16,525,500	112,297,000	254%	6.80	3.11%	6.69	2.12%	6.65	1.78%	6.62	0.88%	-0.10%
海利得/002206.SZ
	2020-07-03	3.37	3.40	3.33	3.38	1.20%	0.30%	0.30%	12,080,800	40,712,000	190%	3.37	1.75%	3.39	-0.15%	3.38	0.06%	3.37	0.09%	0.13%
启明信息/002232.SZ
	2020-07-03	9.80	10.08	9.73	10.02	2.45%	0.93%	3.95%	10,544,300	104,682,000	163%	9.93	1.88%	9.80	0.84%	9.74	0.90%	9.64	0.71%	0.24%
天润工业/002283.SZ
	2020-07-03	4.47	4.60	4.45	4.54	1.57%	0.35%	2.78%	12,138,900	54,912,000	105%	4.52	1.82%	4.45	1.18%	4.41	0.32%	4.42	0.18%	-0.34%
亚太股份/002284.SZ
	2020-07-03	5.10	5.35	5.06	5.10	1.80%	-0.76%	2.55%	12,120,300	62,291,000	155%	5.14	2.70%	5.06	1.53%	5.01	0.89%	4.97	0.69%	-0.03%
新朋股份/002328.SZ
	2020-07-03	5.80	5.82	5.72	5.76	-0.35%	-0.14%	-0.02%	20,347,300	117,362,000	71%	5.77	0.31%	5.79	-1.06%	5.83	-0.48%	5.76	0.47%	-0.06%
兴民智通/002355.SZ
	2020-07-03	5.51	5.62	5.49	5.57	1.27%	0.13%	0.83%	6,111,100	33,993,000	86%	5.56	1.52%	5.50	0.97%	5.46	0.37%	5.52	0.04%	-0.08%
隆基机械/002363.SZ
	2020-07-03	8.08	8.08	7.87	7.98	-1.48%	0.52%	2.94%	10,810,200	85,825,000	92%	7.94	-1.99%	8.08	-0.51%	7.99	0.25%	7.75	1.15%	1.31%
远东传动/002406.SZ
	2020-07-03	6.48	6.59	6.47	6.55	1.24%	0.12%	1.82%	5,651,000	36,969,000	103%	6.54	1.66%	6.45	1.22%	6.38	0.39%	6.43	-0.74%	-0.19%
万里扬/002434.SZ
	2020-07-03	8.91	9.34	8.90	9.01	1.24%	-1.08%	2.13%	15,995,200	145,692,000	231%	9.11	2.87%	8.95	2.19%	8.86	1.51%	8.82	1.00%	0.01%
中原内配/002448.SZ
	2020-07-03	5.18	5.24	5.16	5.23	1.36%	0.46%	1.89%	11,549,700	60,126,000	151%	5.21	1.38%	5.16	0.64%	5.15	0.65%	5.13	0.23%	-0.93%
松芝股份/002454.SZ
	2020-07-03	4.73	4.80	4.73	4.80	1.48%	0.59%	2.35%	6,636,400	31,671,000	161%	4.77	1.71%	4.72	0.96%	4.69	0.84%	4.69	0.26%	-0.41%
双环传动/002472.SZ
	2020-07-03	5.06	5.34	5.05	5.16	2.18%	0.14%	2.20%	18,866,900	97,218,000	259%	5.15	2.71%	5.10	1.62%	5.08	1.34%	5.05	0.82%	0.08%
金固股份/002488.SZ
	2020-07-03	5.42	5.62	5.42	5.54	2.03%	0.14%	3.22%	16,239,200	89,830,000	200%	5.53	2.27%	5.44	1.63%	5.39	1.51%	5.37	0.62%	-0.01%
飞龙股份/002536.SZ
	2020-07-03	6.58	6.63	6.41	6.48	-0.92%	-0.28%	-3.87%	20,207,600	131,307,000	72%	6.50	0.19%	6.59	-0.05%	6.58	-1.07%	6.74	-0.33%	0.31%
南方轴承/002553.SZ
	2020-07-03	6.05	6.28	6.04	6.17	1.82%	0.05%	-0.05%	8,270,000	51,000,000	127%	6.17	2.12%	6.10	0.46%	6.10	0.05%	6.17	0.13%	-0.31%
万安科技/002590.SZ
	2020-07-03	6.87	6.96	6.87	6.95	1.31%	0.56%	1.68%	3,281,800	22,682,000	120%	6.91	1.05%	6.85	0.59%	6.85	0.31%	6.84	0.13%	-0.16%
ST八菱/002592.SZ
	2020-07-03	6.95	6.95	6.95	6.95	-5.05%	-0.04%	-16.45%	188,700	1,312,000	2%	6.95	-5.05%	7.67	-1.55%	7.86	-1.37%	8.32	-0.67%	-1.28%
日上集团/002593.SZ
	2020-07-03	3.56	3.63	3.52	3.54	1.43%	-0.95%	1.20%	14,201,800	50,754,000	312%	3.57	3.00%	3.53	2.38%	3.51	2.15%	3.50	0.92%	-0.03%
比亚迪/002594.SZ
	2020-07-03	73.30	79.35	73.23	79.35	9.99%	3.31%	11.34%	45,538,900	3,497,720,000	204%	76.81	5.42%	74.99	2.95%	74.05	2.34%	71.27	2.54%	1.33%
世纪华通/002602.SZ
	2020-07-03	15.30	15.88	14.97	15.54	2.10%	0.95%	3.30%	116,106,800	1,787,397,000	115%	15.39	0.77%	15.34	0.49%	15.30	-0.62%	15.04	0.78%	0.74%
光启技术/002625.SZ
	2020-07-03	7.37	7.48	7.33	7.46	1.36%	0.61%	1.54%	14,871,900	110,274,000	129%	7.42	1.58%	7.32	0.73%	7.29	0.47%	7.35	-0.12%	-0.18%
京威股份/002662.SZ
	2020-07-03	3.46	3.51	3.39	3.45	1.17%	0.29%	1.11%	47,212,000	162,429,000	139%	3.44	1.93%	3.41	0.71%	3.39	0.62%	3.41	0.24%	-0.53%
长鹰信质/002664.SZ
	2020-07-03	13.62	13.74	13.45	13.59	0.22%	0.24%	0.82%	5,083,100	68,910,000	92%	13.56	0.04%	13.48	0.68%	13.38	0.23%	13.48	-0.70%	0.15%
*ST猛狮/002684.SZ
	2020-07-03	5.65	5.85	5.55	5.65	-0.53%	0.32%	-4.87%	5,737,400	32,312,000	90%	5.63	-1.66%	5.70	-1.38%	5.73	-0.57%	5.94	-0.79%	0.52%
浙江世宝/002703.SZ
	2020-07-03	4.35	4.39	4.30	4.35	1.16%	0.12%	1.64%	6,124,900	26,613,000	144%	4.35	2.12%	4.29	1.11%	4.28	0.73%	4.28	0.19%	-0.03%
光洋股份/002708.SZ
	2020-07-03	6.50	6.64	6.46	6.58	1.70%	0.32%	1.76%	7,929,400	52,008,000	190%	6.56	2.18%	6.48	1.43%	6.44	1.00%	6.47	0.30%	0.08%
登云股份/002715.SZ
	2020-07-03	26.12	26.39	25.80	25.83	-1.11%	-0.81%	-0.30%	716,700	18,664,000	57%	26.04	-0.76%	26.22	-1.17%	26.64	0.92%	25.91	0.20%	0.31%
跃岭股份/002725.SZ
	2020-07-03	11.73	11.98	11.42	11.48	-3.53%	-0.96%	1.26%	16,109,300	186,726,000	98%	11.59	-2.97%	11.67	0.03%	11.67	0.53%	11.34	0.61%	1.13%
双林股份/300100.SZ
	2020-07-03	5.46	5.65	5.40	5.65	4.05%	1.53%	4.44%	18,840,100	104,851,000	142%	5.57	2.90%	5.53	0.97%	5.48	0.64%	5.41	1.27%	0.54%
派生科技/300176.SZ
	2020-07-03	5.63	5.78	5.51	5.73	0.88%	0.54%	3.97%	13,327,800	75,951,000	214%	5.70	2.48%	5.58	1.96%	5.52	1.57%	5.51	0.73%	-0.44%
美晨生态/300237.SZ
	2020-07-03	2.23	2.29	2.22	2.27	2.71%	0.53%	3.09%	28,465,200	64,274,000	229%	2.26	2.92%	2.22	2.16%	2.20	1.66%	2.20	0.59%	-0.15%
精锻科技/300258.SZ
	2020-07-03	11.09	11.94	10.98	11.94	10.05%	3.69%	8.57%	5,410,800	62,305,000	222%	11.52	6.67%	11.11	4.59%	10.93	2.35%	11.00	0.83%	-0.46%
云意电气/300304.SZ
	2020-07-03	3.89	4.04	3.89	3.94	2.34%	0.08%	2.95%	17,886,000	70,412,000	247%	3.94	3.28%	3.87	2.30%	3.84	1.99%	3.83	0.92%	0.01%
鹏翎股份/300375.SZ
	2020-07-03	3.66	3.73	3.64	3.72	1.64%	1.03%	2.20%	22,589,600	83,175,000	158%	3.68	1.69%	3.64	0.89%	3.63	0.97%	3.64	0.28%	-1.06%
东风汽车/600006.SH
	2020-07-03	4.12	4.22	4.11	4.20	2.44%	0.65%	2.61%	28,800,700	120,173,000	249%	4.17	2.18%	4.12	1.68%	4.10	1.36%	4.09	0.32%	-0.25%
宇通客车/600066.SH
	2020-07-03	12.33	12.90	12.31	12.81	4.06%	1.38%	5.57%	21,344,800	269,715,000	187%	12.64	2.83%	12.44	1.57%	12.35	1.36%	12.13	1.08%	0.23%
上汽集团/600104.SH
	2020-07-03	18.15	18.72	18.02	18.65	4.42%	1.60%	4.42%	87,026,500	1,597,441,000	208%	18.36	4.02%	17.87	2.98%	17.76	1.08%	17.86	0.68%	-0.14%
福田汽车/600166.SH
	2020-07-03	1.87	1.91	1.86	1.88	2.17%	-0.32%	1.84%	69,379,100	130,870,000	190%	1.89	2.84%	1.85	1.98%	1.84	1.43%	1.85	0.38%	-0.44%
亚星客车/600213.SH
	2020-07-03	6.97	7.14	6.94	7.11	2.30%	0.89%	2.43%	4,808,100	33,883,000	224%	7.05	1.87%	6.98	1.23%	6.95	1.03%	6.94	0.42%	-0.24%
曙光股份/600303.SH
	2020-07-03	3.34	3.44	3.34	3.40	1.80%	0.44%	2.10%	11,909,400	40,314,000	146%	3.39	1.87%	3.34	1.37%	3.31	0.98%	3.33	0.03%	-0.52%
中航电子/600372.SH
	2020-07-03	13.46	13.65	13.41	13.60	1.27%	0.35%	1.67%	13,986,800	189,562,000	188%	13.55	1.48%	13.40	0.64%	13.39	0.49%	13.38	0.26%	0.08%
华菱星马/600375.SH
	2020-07-03	7.87	8.13	7.81	8.07	2.80%	0.93%	1.77%	17,219,900	137,684,000	121%	8.00	1.46%	7.90	1.04%	7.88	0.52%	7.93	-0.38%	-0.31%
江淮汽车/600418.SH
	2020-07-03	8.83	9.19	8.70	9.05	4.50%	0.30%	-1.17%	158,970,300	1,434,439,000	126%	9.02	3.77%	8.90	1.03%	8.86	0.60%	9.16	-1.13%	-0.78%
航天晨光/600501.SH
	2020-07-03	9.21	9.33	9.15	9.32	1.30%	0.65%	1.39%	9,264,700	85,790,000	126%	9.26	1.46%	9.15	0.84%	9.12	0.51%	9.19	-0.50%	0.03%
贵航股份/600523.SH
	2020-07-03	16.83	17.33	16.60	16.65	-1.07%	-1.25%	-0.28%	8,846,200	149,143,000	92%	16.86	0.19%	16.84	-0.11%	16.86	-0.47%	16.70	0.77%	0.59%
迪马股份/600565.SH
	2020-07-03	2.92	2.96	2.92	2.93	0.69%	-0.34%	2.70%	44,161,900	129,836,000	167%	2.94	1.84%	2.89	1.37%	2.87	1.09%	2.85	0.74%	-0.70%
金杯汽车/600609.SH
	2020-07-03	7.21	7.94	7.20	7.88	9.14%	1.53%	16.04%	41,405,600	321,331,000	146%	7.76	7.15%	7.44	4.26%	7.21	4.12%	6.79	2.97%	1.59%
金龙汽车/600686.SH
	2020-07-03	5.74	5.91	5.74	5.89	2.43%	0.56%	2.40%	6,248,200	36,594,000	178%	5.86	2.54%	5.76	1.39%	5.73	0.90%	5.75	0.26%	-0.38%
文投控股/600715.SH
	2020-07-03	2.77	2.83	2.77	2.81	0.72%	0.68%	0.14%	11,422,200	31,879,000	85%	2.79	0.90%	2.77	0.99%	2.74	0.18%	2.81	-1.16%	-0.07%
中航沈飞/600760.SH
	2020-07-03	33.78	35.85	33.65	35.22	4.85%	0.74%	6.17%	25,846,500	903,665,000	229%	34.96	4.06%	34.13	2.68%	33.76	2.32%	33.17	1.22%	0.14%
内蒙一机/600967.SH
	2020-07-03	10.35	10.64	10.32	10.41	0.29%	-0.65%	0.46%	22,005,800	230,569,000	116%	10.48	1.31%	10.40	0.59%	10.39	0.57%	10.36	-0.54%	0.17%
赤峰黄金/600988.SH
	2020-07-03	11.73	11.85	11.55	11.58	-0.17%	-0.69%	5.12%	54,347,800	633,691,000	61%	11.66	-0.18%	11.81	-0.14%	11.80	0.67%	11.02	1.14%	1.36%
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
	2020-07-03	9.35	9.61	9.31	9.57	3.46%	1.17%	4.28%	36,893,800	348,967,000	218%	9.46	3.45%	9.24	2.02%	9.19	1.55%	9.18	0.72%	-0.35%
骆驼股份/601311.SH
	2020-07-03	9.31	9.39	9.26	9.35	0.75%	0.15%	1.92%	14,192,600	132,496,000	187%	9.34	1.20%	9.26	1.09%	9.20	0.69%	9.17	0.49%	0.00%
长城汽车/601633.SH
	2020-07-03	8.06	8.48	8.05	8.42	4.73%	1.08%	4.16%	40,771,100	339,627,000	233%	8.33	4.19%	8.14	3.07%	8.05	1.51%	8.08	0.77%	-0.31%
力帆股份/601777.SH
	2020-07-03	4.70	4.98	4.63	4.98	9.93%	2.64%	4.01%	101,992,000	494,914,000	119%	4.85	10.60%	4.53	3.45%	4.56	0.57%	4.79	0.15%	0.38%
星宇股份/601799.SH
	2020-07-03	124.60	126.28	122.96	124.30	-0.02%	-0.01%	1.36%	1,322,200	164,369,000	104%	124.32	-0.30%	124.84	-0.54%	124.72	0.33%	122.63	0.48%	0.57%
联明股份/603006.SH
	2020-07-03	10.16	10.30	10.16	10.29	1.18%	0.44%	-1.08%	2,061,500	21,121,000	123%	10.25	0.86%	10.19	0.25%	10.22	-0.39%	10.40	-0.08%	0.29%
北特科技/603009.SH
	2020-07-03	5.92	6.10	5.92	6.07	2.71%	0.86%	1.93%	8,463,800	50,934,000	179%	6.02	2.54%	5.93	1.28%	5.91	0.75%	5.96	0.24%	-0.14%
华懋科技/603306.SH
	2020-07-03	14.02	14.15	13.95	14.08	0.64%	0.22%	0.64%	2,843,900	39,954,000	152%	14.05	0.35%	13.99	0.50%	13.93	0.25%	13.99	0.10%	-0.26%