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
	2020-01-21	15.59	15.59	14.88	14.91	-5.57%	-1.63%	-1.15%	11,640,600	176,434,000	113%	15.16	-4.11%	15.42	-0.50%	15.37	-0.26%	15.08	0.37%	0.70%
长安汽车/000625.SZ
	2020-01-21	10.90	10.92	10.29	10.39	-4.77%	-1.25%	-6.45%	55,839,800	587,507,000	110%	10.52	-3.54%	10.77	-1.87%	10.91	-2.21%	11.11	-0.33%	0.90%
漳州发展/000753.SZ
	2020-01-21	2.96	2.97	2.93	2.93	-1.35%	-0.71%	-4.25%	4,714,600	13,913,000	36%	2.95	-0.17%	2.95	-0.07%	2.96	-0.74%	3.06	-0.13%	0.27%
一汽轿车/000800.SZ
	2020-01-21	10.18	10.18	9.90	9.92	-2.65%	-0.65%	-3.13%	9,017,900	90,048,000	93%	9.99	-2.43%	10.15	-0.48%	10.13	-0.78%	10.24	-0.32%	0.02%
*ST安凯/000868.SZ
	2020-01-21	5.84	6.00	5.84	5.86	-4.72%	-0.20%	-4.33%	24,385,500	143,199,000	97%	5.87	-4.44%	6.00	0.12%	5.94	-1.43%	6.13	-0.54%	1.32%
中鼎股份/000887.SZ
	2020-01-21	10.04	10.07	9.77	9.84	-2.57%	-0.66%	-6.53%	16,845,600	166,855,000	45%	9.91	-1.07%	10.02	-1.10%	10.16	-2.59%	10.53	0.11%	1.18%
一汽夏利/000927.SZ
	2020-01-21	4.59	4.61	4.46	4.47	-2.83%	-1.26%	-7.34%	16,696,200	75,583,000	52%	4.53	-1.54%	4.58	-1.10%	4.66	-1.63%	4.82	-1.13%	-1.06%
中国重汽/000951.SZ
	2020-01-21	20.99	21.06	20.02	20.15	-3.13%	-1.03%	-4.91%	6,427,600	130,865,000	115%	20.36	-2.49%	20.72	-1.57%	20.85	-1.18%	21.19	-0.96%	-0.56%
中通客车/000957.SZ
	2020-01-21	7.97	8.07	7.52	7.53	-4.08%	-2.84%	4.21%	39,400,700	305,336,000	221%	7.75	0.99%	7.59	4.18%	7.41	2.89%	7.23	2.21%	0.80%
海利得/002206.SZ
	2020-01-21	4.20	4.24	4.14	4.17	-0.71%	-0.57%	0.97%	9,268,400	38,874,000	74%	4.19	1.26%	4.15	1.05%	4.11	0.39%	4.13	-0.31%	0.56%
启明信息/002232.SZ
	2020-01-21	9.96	9.96	9.65	9.65	-2.53%	-0.86%	-3.69%	5,287,400	51,467,000	78%	9.73	-1.07%	9.82	-0.91%	9.89	-0.75%	10.02	-0.38%	0.62%
天润曲轴/002283.SZ
	2020-01-21	3.79	3.80	3.73	3.76	-1.31%	-0.05%	-1.93%	6,271,500	23,592,000	85%	3.76	-1.05%	3.79	-0.24%	3.79	-0.55%	3.83	-0.08%	0.30%
亚太股份/002284.SZ
	2020-01-21	5.27	5.27	5.10	5.13	-3.02%	-1.14%	-8.11%	8,846,900	45,910,000	50%	5.19	-1.54%	5.31	-2.27%	5.41	-1.51%	5.58	-0.02%	0.58%
新朋股份/002328.SZ
	2020-01-21	4.19	4.44	4.12	4.24	2.42%	-0.45%	-0.09%	19,986,400	85,123,000	123%	4.26	3.02%	4.20	0.53%	4.23	0.26%	4.24	0.07%	0.44%
兴民智通/002355.SZ
	2020-01-21	6.77	6.78	6.64	6.67	-1.48%	-0.51%	-3.15%	4,796,100	32,152,000	71%	6.70	0.00%	6.73	-0.46%	6.76	-1.39%	6.89	-0.28%	-0.01%
隆基机械/002363.SZ
	2020-01-21	6.23	6.24	6.09	6.09	-2.09%	-0.72%	-4.06%	3,285,800	20,155,000	46%	6.13	-0.71%	6.17	-0.61%	6.22	-1.18%	6.35	-0.14%	0.29%
远东传动/002406.SZ
	2020-01-21	6.06	6.06	5.92	5.92	-2.47%	-0.77%	-3.96%	3,480,700	20,765,000	39%	5.97	-0.52%	6.00	-0.42%	6.02	-0.58%	6.16	-0.02%	0.34%
万里扬/002434.SZ
	2020-01-21	10.28	10.28	10.00	10.11	-1.37%	-0.04%	-0.25%	7,416,500	75,013,000	84%	10.11	-1.32%	10.20	-1.23%	10.29	-0.22%	10.14	0.42%	0.70%
中原内配/002448.SZ
	2020-01-21	5.71	5.71	5.50	5.55	-2.80%	-0.47%	-4.11%	7,669,300	42,764,000	49%	5.58	-2.19%	5.66	-1.46%	5.76	-0.89%	5.79	0.05%	0.72%
松芝股份/002454.SZ
	2020-01-21	5.18	5.19	5.09	5.13	-1.54%	-0.08%	-2.53%	6,118,600	31,415,000	56%	5.13	-1.10%	5.17	-0.75%	5.23	-1.49%	5.26	0.00%	0.56%
双环传动/002472.SZ
	2020-01-21	5.68	5.75	5.64	5.65	-0.70%	-0.67%	-3.17%	3,360,900	19,116,000	43%	5.69	0.48%	5.68	-0.51%	5.74	-1.24%	5.84	0.12%	0.50%
金固股份/002488.SZ
	2020-01-21	7.66	7.66	7.33	7.36	-3.29%	-1.33%	-4.90%	18,023,800	134,434,000	70%	7.46	-1.62%	7.54	-1.28%	7.64	-0.97%	7.74	-0.10%	0.53%
飞龙股份/002536.SZ
	2020-01-21	5.18	5.35	5.14	5.29	1.34%	0.69%	-2.34%	5,900,100	31,001,000	54%	5.25	1.35%	5.23	-0.67%	5.30	-1.80%	5.42	0.19%	0.51%
南方轴承/002553.SZ
	2020-01-21	5.44	5.44	5.33	5.35	-1.65%	-0.45%	-2.87%	3,386,800	18,201,000	99%	5.37	-0.54%	5.39	-0.41%	5.42	-0.79%	5.51	-0.33%	0.15%
万安科技/002590.SZ
	2020-01-21	8.02	8.38	7.90	8.17	1.11%	-0.01%	1.90%	14,116,800	115,354,000	98%	8.17	2.07%	8.17	-1.47%	8.25	0.55%	8.02	0.54%	1.19%
八菱科技/002592.SZ
	2020-01-21	13.65	13.65	13.31	13.31	-2.20%	-0.90%	-6.19%	2,150,900	28,889,000	59%	13.43	-1.63%	13.69	-1.56%	13.87	-1.26%	14.19	-0.34%	0.20%
日上集团/002593.SZ
	2020-01-21	3.84	3.88	3.81	3.83	-1.03%	0.00%	-2.69%	5,365,700	20,552,000	48%	3.83	-0.57%	3.87	-0.54%	3.88	-0.33%	3.94	-0.38%	0.04%
比亚迪/002594.SZ
	2020-01-21	57.72	57.73	56.55	56.72	-3.47%	-0.45%	5.19%	20,383,700	1,161,445,000	69%	56.98	-1.63%	57.25	2.11%	55.69	0.82%	53.92	0.73%	1.31%
世纪华通/002602.SZ
	2020-01-21	12.87	13.02	12.41	12.92	0.54%	1.40%	0.09%	45,256,000	576,638,000	106%	12.74	-0.88%	12.82	-0.81%	12.91	-1.01%	12.91	-0.43%	0.51%
光启技术/002625.SZ
	2020-01-21	8.98	9.05	8.83	8.86	-0.45%	-0.58%	-5.34%	8,801,800	78,440,000	62%	8.91	0.61%	8.95	-1.26%	9.12	-1.81%	9.36	-0.47%	-0.03%
京威股份/002662.SZ
	2020-01-21	2.68	2.72	2.65	2.67	-1.11%	-0.30%	-6.38%	7,986,400	21,387,000	50%	2.68	-1.22%	2.72	-1.31%	2.76	-1.99%	2.85	-0.49%	0.11%
长鹰信质/002664.SZ
	2020-01-21	15.85	15.93	15.39	15.46	-2.46%	-0.39%	-4.37%	4,525,300	70,235,000	55%	15.52	-1.45%	15.64	-0.27%	15.63	-0.64%	16.17	-0.32%	0.17%
*ST猛狮/002684.SZ
	2020-01-21	6.48	6.57	6.10	6.10	-4.98%	-2.76%	4.87%	11,728,100	73,567,000	110%	6.27	-1.40%	6.22	3.10%	6.07	3.07%	5.82	0.26%	-0.96%
浙江世宝/002703.SZ
	2020-01-21	4.90	5.07	4.84	4.88	-1.01%	-1.45%	-7.61%	9,448,200	46,788,000	50%	4.95	0.88%	4.96	-0.54%	5.00	-1.09%	5.28	0.15%	1.19%
光洋股份/002708.SZ
	2020-01-21	7.39	7.46	7.31	7.33	-0.81%	-0.77%	-6.39%	3,669,900	27,111,000	62%	7.39	0.01%	7.43	-0.93%	7.52	-1.22%	7.83	-1.01%	-0.26%
登云股份/002715.SZ
	2020-01-21	23.10	23.20	22.35	22.97	-0.13%	0.28%	8.56%	1,514,800	34,696,000	68%	22.91	-0.13%	22.83	2.03%	22.21	0.78%	21.16	1.17%	1.45%
跃岭股份/002725.SZ
	2020-01-21	10.62	11.30	10.56	10.97	1.39%	-0.31%	3.68%	21,778,800	239,655,000	201%	11.00	1.03%	10.90	1.24%	10.78	1.30%	10.58	1.26%	0.69%
双林股份/300100.SZ
	2020-01-21	6.46	6.46	6.12	6.15	-4.21%	-0.95%	-8.09%	8,655,100	53,740,000	46%	6.21	-3.12%	6.46	-1.06%	6.48	-2.83%	6.69	0.08%	1.02%
派生科技/300176.SZ
	2020-01-21	9.35	9.36	9.01	9.07	-2.58%	-0.67%	-9.76%	9,783,800	89,338,000	57%	9.13	-2.72%	9.39	-2.91%	9.57	-1.59%	10.05	-0.35%	0.66%
美晨生态/300237.SZ
	2020-01-21	2.65	2.65	2.57	2.59	-2.26%	-0.46%	-4.00%	27,531,700	71,638,000	99%	2.60	-0.91%	2.62	-0.91%	2.65	-1.31%	2.70	-0.63%	0.14%
精锻科技/300258.SZ
	2020-01-21	11.70	11.85	11.28	11.34	-2.91%	-1.01%	-5.08%	1,960,800	22,463,000	58%	11.46	-1.74%	11.61	-1.45%	11.76	-1.32%	11.95	0.01%	0.58%
云意电气/300304.SZ
	2020-01-21	4.63	4.63	4.43	4.44	-4.10%	-1.70%	-3.52%	15,540,400	70,190,000	80%	4.52	-2.31%	4.55	0.29%	4.52	-0.07%	4.60	-0.13%	0.17%
鹏翎股份/300375.SZ
	2020-01-21	3.69	3.74	3.66	3.69	0.00%	-0.49%	-0.14%	13,812,500	51,220,000	124%	3.71	1.20%	3.67	0.69%	3.66	0.25%	3.70	0.05%	0.27%
东风汽车/600006.SH
	2020-01-21	4.61	4.63	4.51	4.51	-2.59%	-0.84%	-3.61%	10,085,200	45,864,000	80%	4.55	-1.64%	4.59	-0.50%	4.61	-1.18%	4.68	-0.26%	0.12%
宇通客车/600066.SH
	2020-01-21	15.97	16.46	15.81	16.26	0.99%	0.23%	7.72%	33,428,600	542,287,000	117%	16.22	0.50%	15.91	2.47%	15.58	2.23%	15.10	1.13%	0.56%
上汽集团/600104.SH
	2020-01-21	24.06	24.06	23.05	23.10	-4.35%	-1.28%	-5.57%	42,029,700	983,475,000	136%	23.40	-3.58%	23.97	-2.61%	24.20	-2.08%	24.46	-0.39%	0.27%
福田汽车/600166.SH
	2020-01-21	2.04	2.07	2.01	2.05	0.49%	0.49%	-2.47%	46,201,300	94,250,000	85%	2.04	-0.05%	2.04	-0.20%	2.05	-0.82%	2.10	-0.52%	-0.03%
亚星客车/600213.SH
	2020-01-21	9.21	9.40	8.92	8.92	-7.18%	-2.18%	-2.55%	15,854,900	144,574,000	137%	9.12	-4.32%	9.27	0.13%	9.16	-0.28%	9.15	-0.01%	0.29%
曙光股份/600303.SH
	2020-01-21	3.45	3.62	3.44	3.51	2.63%	-0.99%	-1.68%	13,826,900	49,012,000	160%	3.55	3.59%	3.49	1.10%	3.50	-0.34%	3.57	-0.67%	-0.07%
中航电子/600372.SH
	2020-01-21	15.00	15.10	14.87	14.87	-1.52%	-0.49%	-2.33%	4,029,300	60,211,000	57%	14.94	-0.74%	14.98	-0.03%	14.93	-0.29%	15.23	-0.38%	0.21%
华菱星马/600375.SH
	2020-01-21	4.79	4.81	4.66	4.70	-2.29%	-1.01%	-3.87%	5,945,600	28,229,000	87%	4.75	-0.71%	4.76	-0.27%	4.78	-0.77%	4.89	-0.22%	0.21%
江淮汽车/600418.SH
	2020-01-21	5.16	5.16	4.98	4.99	-3.85%	-0.87%	-3.69%	21,977,200	110,636,000	108%	5.03	-2.23%	5.10	-0.53%	5.11	-0.99%	5.18	-0.40%	0.28%
航天晨光/600501.SH
	2020-01-21	8.58	8.59	8.30	8.35	-1.76%	-1.23%	-0.31%	6,995,100	59,139,000	102%	8.45	-0.30%	8.52	-0.46%	8.48	0.27%	8.38	0.28%	0.52%
贵航股份/600523.SH
	2020-01-21	14.69	15.26	14.35	14.65	-0.34%	-1.63%	-0.65%	7,411,900	110,381,000	159%	14.89	2.43%	14.66	1.33%	14.62	0.53%	14.75	0.10%	0.54%
迪马股份/600565.SH
	2020-01-21	3.38	3.38	3.28	3.29	-2.66%	-0.96%	-4.22%	13,349,500	44,352,000	102%	3.32	-1.07%	3.35	-1.00%	3.39	-1.08%	3.44	-0.61%	-0.13%
金杯汽车/600609.SH
	2020-01-21	4.03	4.05	3.92	4.02	-0.25%	0.95%	1.11%	6,175,300	24,587,000	125%	3.98	-1.02%	3.98	0.63%	3.95	0.10%	3.98	-0.18%	0.01%
金龙汽车/600686.SH
	2020-01-21	7.50	7.64	7.38	7.45	-0.67%	-0.86%	1.00%	8,183,700	61,501,000	124%	7.52	-0.27%	7.46	0.85%	7.41	0.15%	7.38	0.38%	0.36%
文投控股/600715.SH
	2020-01-21	3.45	3.49	3.39	3.44	-0.58%	0.00%	0.00%	8,727,200	29,948,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中航沈飞/600760.SH
	2020-01-21	31.10	31.10	29.88	30.04	-3.38%	0.00%	0.00%	12,703,600	384,504,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
内蒙一机/600967.SH
	2020-01-21	11.03	11.22	11.01	11.18	1.08%	0.00%	0.00%	12,125,300	135,066,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
赤峰黄金/600988.SH
	2020-01-21	5.62	5.81	5.59	5.72	1.96%	0.00%	0.00%	111,103,100	634,059,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
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
	2020-01-21	11.58	11.60	11.28	11.30	-2.67%	0.00%	0.00%	12,513,000	142,349,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
骆驼股份/601311.SH
	2020-01-21	10.38	10.39	10.24	10.30	-1.34%	0.00%	0.00%	13,985,700	144,265,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
长城汽车/601633.SH
	2020-01-21	8.89	8.89	8.60	8.60	-2.93%	0.00%	0.00%	18,033,600	155,886,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
力帆股份/601777.SH
	2020-01-21	3.01	3.04	2.92	2.94	-4.85%	0.00%	0.00%	21,809,900	65,180,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
星宇股份/601799.SH
	2020-01-21	101.30	101.58	98.55	101.20	-0.16%	0.00%	0.00%	1,085,800	108,717,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
联明股份/603006.SH
	2020-01-21	11.55	11.66	11.35	11.40	-1.47%	0.00%	0.00%	1,137,200	13,121,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
北特科技/603009.SH
	2020-01-21	6.82	6.86	6.61	6.61	-3.92%	0.00%	0.00%	7,079,400	47,561,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华懋科技/603306.SH
	2020-01-21	14.86	15.14	14.65	14.68	-1.81%	0.00%	0.00%	1,100,000	16,240,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%