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
	2019-11-15	14.68	14.68	14.30	14.34	-1.98%	-0.93%	-3.02%	3,116,100	45,101,000	64%	14.47	-1.53%	14.67	-1.40%	14.85	-1.22%	14.79	-0.40%	-0.31%
长安汽车/000625.SZ
	2019-11-15	8.16	8.37	8.06	8.09	-0.98%	-1.45%	1.34%	32,017,500	262,842,000	97%	8.21	0.38%	8.18	-0.07%	8.20	0.85%	7.98	0.96%	0.89%
漳州发展/000753.SZ
	2019-11-15	2.80	2.82	2.78	2.79	-0.71%	-0.11%	-2.58%	2,112,200	5,900,000	68%	2.79	-0.64%	2.81	-0.11%	2.82	-0.57%	2.86	-0.35%	-0.22%
一汽轿车/000800.SZ
	2019-11-15	9.23	9.48	9.22	9.33	0.54%	-0.45%	3.92%	11,226,400	105,218,000	90%	9.37	1.14%	9.28	1.41%	9.15	0.65%	8.98	0.83%	1.00%
*ST安凯/000868.SZ
	2019-11-15	4.49	4.56	4.40	4.41	-1.34%	-1.12%	-2.61%	17,008,600	75,853,000	82%	4.46	0.38%	4.41	0.96%	4.41	-0.59%	4.53	0.27%	0.04%
中鼎股份/000887.SZ
	2019-11-15	8.23	8.34	8.12	8.17	-1.33%	-0.50%	0.37%	5,703,600	46,831,000	70%	8.21	-0.62%	8.18	1.05%	8.09	0.16%	8.14	-0.23%	-0.50%
一汽夏利/000927.SZ
	2019-11-15	3.35	3.48	3.30	3.37	-0.59%	-0.47%	0.39%	9,515,900	32,221,000	129%	3.39	0.33%	3.40	0.47%	3.38	0.24%	3.36	0.30%	-0.02%
中国重汽/000951.SZ
	2019-11-15	18.35	18.53	18.01	18.14	-1.95%	-0.71%	-3.81%	3,925,200	71,715,000	47%	18.27	-1.05%	18.38	-0.70%	18.61	-1.12%	18.86	0.61%	1.35%
中通客车/000957.SZ
	2019-11-15	6.08	6.14	5.99	6.03	-0.82%	-0.54%	-3.58%	3,853,100	23,360,000	89%	6.06	-0.17%	6.08	-0.75%	6.16	-0.97%	6.25	-0.30%	-0.32%
海利得/002206.SZ
	2019-11-15	3.67	3.67	3.53	3.54	-3.28%	-1.23%	-0.34%	8,510,800	30,502,000	106%	3.58	-1.48%	3.59	0.65%	3.56	-0.14%	3.55	0.17%	0.15%
启明信息/002232.SZ
	2019-11-15	8.32	8.35	8.20	8.22	-1.44%	-0.58%	-4.06%	1,662,100	13,742,000	64%	8.27	-0.41%	8.29	0.07%	8.34	-1.11%	8.57	-0.44%	-0.45%
天润曲轴/002283.SZ
	2019-11-15	3.58	3.59	3.53	3.54	-1.12%	-0.48%	-2.34%	1,453,100	5,169,000	66%	3.56	-0.45%	3.56	-0.08%	3.58	-0.58%	3.63	-0.28%	-0.22%
亚太股份/002284.SZ
	2019-11-15	4.46	4.48	4.35	4.37	-2.02%	-0.73%	-4.90%	1,980,000	8,715,000	102%	4.40	-1.46%	4.46	-0.96%	4.50	-1.47%	4.60	-0.61%	-0.73%
新朋股份/002328.SZ
	2019-11-15	3.72	3.72	3.64	3.64	-1.89%	-1.06%	-9.79%	4,257,600	15,663,000	33%	3.68	-0.73%	3.70	-0.65%	3.73	-1.22%	4.04	-1.92%	-0.42%
兴民智通/002355.SZ
	2019-11-15	6.21	6.29	6.03	6.04	-3.21%	-1.60%	-5.30%	4,937,400	30,304,000	100%	6.14	-1.30%	6.17	-0.50%	6.20	-1.43%	6.38	-0.20%	-0.06%
隆基机械/002363.SZ
	2019-11-15	5.66	5.75	5.47	5.47	-3.87%	-1.95%	-5.13%	2,605,500	14,536,000	76%	5.58	-1.03%	5.64	-0.81%	5.68	-1.15%	5.77	-0.35%	-0.09%
远东传动/002406.SZ
	2019-11-15	5.15	5.15	5.05	5.06	-1.75%	-0.51%	-3.25%	1,877,200	9,548,000	118%	5.09	-1.15%	5.12	-0.62%	5.15	-0.91%	5.23	-0.55%	-0.45%
万里扬/002434.SZ
	2019-11-15	9.10	9.10	8.97	9.06	0.33%	0.10%	2.79%	5,511,000	49,882,000	61%	9.05	-0.04%	9.06	0.14%	9.04	0.68%	8.81	0.32%	0.77%
中原内配/002448.SZ
	2019-11-15	4.96	5.19	4.94	5.08	2.21%	0.10%	-0.47%	5,865,100	29,767,000	174%	5.08	2.38%	5.03	1.41%	5.03	-0.24%	5.10	-0.27%	-0.74%
松芝股份/002454.SZ
	2019-11-15	4.50	4.56	4.45	4.50	-0.44%	-0.20%	-1.81%	2,925,800	13,191,000	107%	4.51	0.20%	4.50	0.20%	4.52	-0.92%	4.58	-0.11%	-0.34%
双环传动/002472.SZ
	2019-11-15	5.19	5.29	5.00	5.12	-2.10%	-1.10%	-4.10%	2,353,900	12,186,000	97%	5.18	-1.52%	5.24	-0.80%	5.27	-1.07%	5.34	-0.54%	-0.32%
金固股份/002488.SZ
	2019-11-15	7.31	7.45	7.26	7.29	0.00%	-0.86%	-11.42%	18,157,000	133,505,000	35%	7.35	0.18%	7.35	-0.49%	7.45	-2.46%	8.23	-0.44%	0.32%
飞龙股份/002536.SZ
	2019-11-15	4.43	4.43	4.34	4.38	-1.57%	0.00%	-3.38%	2,504,500	10,970,000	80%	4.38	-0.68%	4.39	-0.43%	4.43	-0.81%	4.53	-0.74%	-0.58%
南方轴承/002553.SZ
	2019-11-15	5.26	5.26	5.12	5.13	-1.35%	-0.72%	-2.16%	1,315,400	6,797,000	75%	5.17	-0.29%	5.16	0.16%	5.17	-0.75%	5.24	-0.30%	-0.44%
万安科技/002590.SZ
	2019-11-15	6.30	6.38	6.22	6.22	-1.74%	-1.33%	-4.94%	1,495,800	9,429,000	97%	6.30	-0.79%	6.34	-0.33%	6.38	-1.24%	6.54	-0.67%	-0.36%
八菱科技/002592.SZ
	2019-11-15	16.00	16.30	14.72	14.80	-5.67%	-3.14%	3.49%	9,564,100	146,137,000	212%	15.28	0.77%	15.02	2.32%	14.72	2.68%	14.30	2.08%	0.70%
日上集团/002593.SZ
	2019-11-15	3.42	3.44	3.29	3.33	-3.20%	-0.66%	-2.72%	4,530,000	15,184,000	91%	3.35	-3.35%	3.44	-0.32%	3.44	-0.17%	3.42	-0.23%	-0.23%
比亚迪/002594.SZ
	2019-11-15	43.53	43.63	42.80	43.12	-0.92%	-0.07%	-2.34%	4,615,000	199,140,000	67%	43.15	-0.91%	43.39	-0.64%	43.70	-1.36%	44.15	0.05%	-0.23%
世纪华通/002602.SZ
	2019-11-15	8.79	8.83	8.69	8.74	-0.57%	-0.25%	-1.09%	7,320,200	64,141,000	62%	8.76	-0.30%	8.80	-0.20%	8.86	-0.36%	8.84	-0.10%	-0.32%
光启技术/002625.SZ
	2019-11-15	10.26	10.30	10.07	10.10	-2.04%	-0.68%	-6.73%	5,300,700	53,902,000	44%	10.17	-0.92%	10.18	0.12%	10.19	-2.53%	10.83	-0.24%	-0.30%
京威股份/002662.SZ
	2019-11-15	2.42	2.43	2.33	2.35	-2.49%	-0.89%	-5.89%	6,719,500	15,935,000	100%	2.37	-2.55%	2.41	-1.15%	2.43	-1.50%	2.50	-1.03%	-0.76%
长鹰信质/002664.SZ
	2019-11-15	13.92	14.04	13.60	13.60	-2.09%	-1.81%	-4.70%	3,557,100	49,266,000	81%	13.85	-0.03%	13.85	-0.04%	13.88	-1.01%	14.27	-0.38%	-0.23%
*ST猛狮/002684.SZ
	2019-11-15	2.70	2.84	2.68	2.84	5.19%	0.46%	2.97%	10,971,600	31,014,000	295%	2.83	4.70%	2.80	3.13%	2.78	1.61%	2.76	1.06%	0.06%
浙江世宝/002703.SZ
	2019-11-15	4.29	4.35	4.25	4.26	-0.47%	-0.81%	-3.38%	2,334,600	10,027,000	77%	4.30	0.87%	4.25	0.05%	4.29	-1.13%	4.41	-0.56%	-0.81%
光洋股份/002708.SZ
	2019-11-15	7.30	7.31	7.17	7.17	-1.24%	-0.76%	-4.82%	2,530,300	18,281,000	69%	7.23	-0.44%	7.26	-0.43%	7.31	-1.23%	7.53	-0.50%	-0.70%
登云股份/002715.SZ
	2019-11-15	15.12	15.30	15.03	15.20	0.46%	0.22%	-0.58%	558,700	8,474,000	123%	15.17	0.59%	15.10	0.46%	15.14	-0.46%	15.29	-0.34%	-0.22%
跃岭股份/002725.SZ
	2019-11-15	9.09	9.09	8.86	8.86	-2.32%	-1.11%	-4.14%	3,448,700	30,896,000	85%	8.96	-0.84%	8.99	0.27%	8.98	-1.12%	9.24	-0.57%	-0.65%
双林股份/300100.SZ
	2019-11-15	5.44	5.44	5.20	5.28	-2.22%	-0.88%	-7.17%	2,902,000	15,458,000	66%	5.33	-1.21%	5.36	-0.26%	5.42	-1.90%	5.69	-1.25%	-0.54%
派生科技/300176.SZ
	2019-11-15	8.96	9.60	8.93	9.07	1.23%	-2.19%	-2.41%	9,792,300	90,801,000	132%	9.27	3.42%	9.12	1.97%	9.08	0.19%	9.29	0.03%	-0.47%
美晨生态/300237.SZ
	2019-11-15	2.51	2.52	2.47	2.48	-1.20%	-0.48%	-3.69%	9,196,400	22,915,000	65%	2.49	-0.88%	2.50	-0.20%	2.51	-0.87%	2.58	-0.92%	-1.11%
精锻科技/300258.SZ
	2019-11-15	10.38	10.40	10.08	10.25	-1.16%	-0.11%	2.58%	1,591,800	16,333,000	88%	10.26	-0.88%	10.20	1.25%	10.06	0.41%	9.99	0.27%	-0.27%
云意电气/300304.SZ
	2019-11-15	4.00	4.04	3.93	3.94	-2.48%	-1.05%	-1.92%	17,020,400	67,773,000	71%	3.98	-1.61%	4.06	-0.10%	4.07	0.42%	4.02	0.15%	0.37%
鹏翎股份/300375.SZ
	2019-11-15	3.28	3.33	3.26	3.29	-0.30%	-0.18%	-2.08%	3,727,900	12,287,000	73%	3.30	-0.03%	3.30	-0.21%	3.31	-0.87%	3.36	-0.39%	-0.47%
东风汽车/600006.SH
	2019-11-15	4.35	4.38	4.29	4.29	-1.15%	-0.72%	-2.68%	6,028,500	26,052,000	91%	4.32	-0.28%	4.34	-0.05%	4.35	-1.16%	4.41	-0.20%	-0.18%
宇通客车/600066.SH
	2019-11-15	14.78	14.85	14.44	14.44	-2.30%	-1.55%	-1.24%	11,749,500	172,325,000	86%	14.67	-0.78%	14.73	0.47%	14.61	-0.08%	14.62	0.12%	0.29%
上汽集团/600104.SH
	2019-11-15	23.03	23.49	22.81	23.17	0.87%	0.45%	-1.59%	30,395,600	701,135,000	177%	23.07	0.08%	23.08	-0.37%	23.18	-1.14%	23.55	-0.52%	0.09%
福田汽车/600166.SH
	2019-11-15	1.90	1.91	1.86	1.87	-1.58%	-0.48%	-5.46%	31,586,700	59,347,000	86%	1.88	-0.90%	1.90	-1.25%	1.93	-1.08%	1.98	-0.90%	-0.13%
亚星客车/600213.SH
	2019-11-15	8.02	8.12	7.86	7.86	-2.00%	-1.34%	-4.77%	3,314,400	26,407,000	65%	7.97	-0.69%	8.05	-0.84%	8.16	-0.60%	8.25	-0.40%	-0.57%
曙光股份/600303.SH
	2019-11-15	3.31	3.37	3.30	3.31	0.00%	-0.90%	-3.07%	4,401,800	14,701,000	66%	3.34	0.72%	3.32	-0.75%	3.37	-0.85%	3.42	-0.26%	-0.13%
中航电子/600372.SH
	2019-11-15	13.45	13.49	13.00	13.05	-2.97%	-1.46%	-5.64%	4,498,100	59,568,000	104%	13.24	-1.52%	13.36	-1.09%	13.47	-1.29%	13.83	-0.62%	0.05%
华菱星马/600375.SH
	2019-11-15	4.42	4.46	4.35	4.40	-0.90%	0.25%	-1.81%	2,616,800	11,484,000	86%	4.39	-1.35%	4.42	-0.02%	4.42	-0.74%	4.48	-0.27%	-0.48%
江淮汽车/600418.SH
	2019-11-15	4.84	4.88	4.76	4.79	-1.03%	-0.17%	-4.37%	7,209,100	34,586,000	72%	4.80	-1.13%	4.84	-1.02%	4.90	-1.47%	5.01	-0.40%	-0.14%
航天晨光/600501.SH
	2019-11-15	7.46	7.46	7.21	7.23	-2.82%	-0.88%	-4.87%	2,315,400	16,888,000	83%	7.29	-1.69%	7.36	-0.10%	7.37	-0.83%	7.60	-0.76%	-0.65%
贵航股份/600523.SH
	2019-11-15	13.38	13.64	12.99	13.00	-2.77%	-0.88%	-3.55%	2,551,100	33,459,000	65%	13.12	-1.42%	13.24	-1.01%	13.46	-1.52%	13.48	0.02%	0.11%
迪马股份/600565.SH
	2019-11-15	3.07	3.09	3.02	3.05	-0.33%	-0.10%	-2.49%	7,437,400	22,708,000	67%	3.05	-0.29%	3.05	0.20%	3.06	-0.62%	3.13	-0.51%	-0.47%
金杯汽车/600609.SH
	2019-11-15	3.71	3.77	3.65	3.72	0.00%	0.40%	-2.36%	3,153,000	11,681,000	84%	3.71	0.22%	3.69	-0.16%	3.72	-0.83%	3.81	-0.39%	-0.31%
金龙汽车/600686.SH
	2019-11-15	6.88	6.90	6.82	6.89	-0.29%	0.58%	-1.80%	1,973,100	13,516,000	95%	6.85	-0.68%	6.90	-0.23%	6.92	-0.60%	7.02	-0.40%	-0.16%
文投控股/600715.SH
	2019-11-15	3.16	3.19	3.12	3.15	-0.94%	-0.16%	-3.17%	4,088,800	12,901,000	65%	3.16	-0.76%	3.17	-0.53%	3.20	-1.93%	3.25	-0.46%	-0.46%
中航沈飞/600760.SH
	2019-11-15	27.85	28.21	27.58	27.90	-0.14%	0.02%	-4.06%	5,131,000	143,122,000	50%	27.89	-0.16%	27.90	0.10%	28.03	-1.05%	29.08	-0.29%	-0.10%
内蒙一机/600967.SH
	2019-11-15	10.33	10.42	10.24	10.29	-0.19%	-0.39%	-1.13%	5,192,700	53,642,000	67%	10.33	0.19%	10.29	0.57%	10.25	-0.21%	10.41	-0.16%	-0.03%
赤峰黄金/600988.SH
	2019-11-15	4.53	4.75	4.49	4.58	0.00%	-1.17%	2.85%	79,938,400	370,430,000	198%	4.63	3.28%	4.51	2.13%	4.46	1.32%	4.45	0.86%	-0.24%
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
	2019-11-15	11.07	11.12	10.80	10.95	-0.54%	-0.12%	-3.72%	12,116,300	132,827,000	95%	10.96	-0.49%	11.02	-0.81%	11.16	-1.72%	11.37	-0.46%	-0.58%
骆驼股份/601311.SH
	2019-11-15	9.00	9.00	8.80	8.80	-1.79%	-0.61%	-3.60%	5,308,500	46,999,000	83%	8.85	-1.62%	8.93	-0.75%	9.04	-1.21%	9.13	-0.20%	-0.07%
长城汽车/601633.SH
	2019-11-15	9.51	9.80	9.33	9.47	-0.53%	-1.10%	-0.89%	19,771,100	189,300,000	101%	9.58	0.49%	9.56	-0.52%	9.64	-0.96%	9.56	0.57%	0.90%
力帆股份/601777.SH
	2019-11-15	2.73	2.76	2.69	2.70	-0.74%	-1.17%	-3.43%	14,341,500	39,174,000	77%	2.73	0.11%	2.73	0.22%	2.72	-0.77%	2.80	-0.78%	-1.08%
星宇股份/601799.SH
	2019-11-15	89.00	90.89	88.56	88.96	-0.21%	-0.59%	1.67%	717,100	64,170,000	61%	89.49	0.48%	89.07	0.50%	88.36	0.13%	87.50	0.25%	0.69%
联明股份/603006.SH
	2019-11-15	9.71	9.72	9.46	9.46	-2.77%	-0.91%	-5.85%	770,300	7,354,000	82%	9.55	-1.77%	9.65	-0.89%	9.76	-1.28%	10.05	-1.68%	-0.78%
北特科技/603009.SH
	2019-11-15	6.71	6.91	6.65	6.73	-1.03%	-0.78%	-0.74%	4,968,700	33,703,000	70%	6.78	-0.60%	6.81	-1.36%	6.94	0.20%	6.78	0.31%	0.99%
华懋科技/603306.SH
	2019-11-15	12.58	12.58	12.31	12.52	0.08%	0.89%	-1.46%	936,300	11,619,000	102%	12.41	-0.55%	12.46	-0.49%	12.54	-0.69%	12.71	-0.44%	-0.65%