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
600000, 600010, 600015, 600016, 600018, 600028, 600030, 600036, 600048, 600050, 600089, 600104, 600109, 600111, 600150, 600256, 600406, 600518, 600519, 600583, 600585, 600637, 600690, 600837, 600887, 600893, 600958, 600999, 601006, 601088, 601166, 601169, 601186, 601288, 601318, 601328, 601390, 601398, 601601, 601628, 601668, 601688, 601766, 601800, 601818, 601857, 601901, 601988, 601989, 601998	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
浦发银行/600000.SH
	2020-01-23	11.75	11.75	11.32	11.35	-3.57%	-1.19%	-5.34%	76,534,800	879,152,000	208%	11.49	-2.15%	11.70	-1.81%	11.79	-1.58%	11.99	-1.34%	-0.35%
包钢股份/600010.SH
	2020-01-23	1.27	1.28	1.24	1.25	-2.34%	-0.64%	-4.29%	272,354,900	342,738,000	172%	1.26	-1.64%	1.27	-1.32%	1.28	-1.46%	1.31	-1.14%	-0.24%
华夏银行/600015.SH
	2020-01-23	7.47	7.47	7.38	7.40	-1.07%	-0.20%	-2.08%	29,193,200	216,470,000	189%	7.42	-0.86%	7.46	-0.81%	7.49	-0.69%	7.56	-0.54%	-0.15%
民生银行/600016.SH
	2020-01-23	6.23	6.25	6.08	6.08	-2.88%	-0.83%	-3.09%	117,284,200	719,121,000	202%	6.13	-1.98%	6.20	-1.21%	6.23	-0.91%	6.27	-0.60%	-0.07%
上港集团/600018.SH
	2020-01-23	5.37	5.37	5.13	5.20	-3.53%	-0.82%	-5.92%	56,259,100	294,986,000	131%	5.24	-2.89%	5.36	-1.94%	5.42	-1.46%	5.53	-1.06%	-0.46%
中国石化/600028.SH
	2020-01-23	4.96	4.97	4.90	4.94	-0.80%	0.18%	-2.26%	110,492,200	544,814,000	152%	4.93	-0.86%	4.97	-0.86%	5.00	-0.72%	5.05	-0.79%	-0.32%
中信证券/600030.SH
	2020-01-23	24.69	24.86	23.62	23.90	-5.16%	-1.67%	-5.39%	245,248,400	5,960,882,000	141%	24.31	-2.40%	24.79	-1.76%	25.01	-1.02%	25.26	-0.63%	0.06%
招商银行/600036.SH
	2020-01-23	37.53	37.70	36.45	36.81	-2.67%	-0.47%	-3.26%	78,750,300	2,912,305,000	165%	36.98	-1.80%	37.40	-1.48%	37.67	-0.74%	38.05	-0.67%	-0.15%
保利地产/600048.SH
	2020-01-23	15.61	15.75	15.23	15.33	-3.40%	-0.80%	-3.86%	82,177,200	1,269,877,000	107%	15.45	-1.56%	15.58	-0.80%	15.70	-0.79%	15.95	-0.65%	-0.01%
中国联通/600050.SH
	2020-01-23	5.80	5.84	5.58	5.65	-3.91%	-0.82%	-5.75%	200,335,500	1,141,229,000	111%	5.70	-2.35%	5.80	-2.11%	5.87	-1.71%	6.00	-0.58%	0.06%
特变电工/600089.SH
	2020-01-23	6.50	6.50	6.33	6.36	-2.45%	-0.73%	-4.09%	26,311,400	168,573,000	137%	6.41	-1.31%	6.48	-1.19%	6.53	-0.99%	6.63	-0.63%	-0.07%
上汽集团/600104.SH
	2020-01-23	23.10	23.10	22.50	22.61	-2.59%	-0.57%	-6.75%	24,893,700	566,076,000	90%	22.74	-1.92%	23.16	-1.91%	23.61	-1.48%	24.25	-0.83%	0.12%
国金证券/600109.SH
	2020-01-23	9.12	9.17	8.77	8.83	-4.23%	-1.48%	-4.17%	34,333,600	307,740,000	135%	8.96	-1.94%	9.09	-1.18%	9.14	-0.76%	9.21	-0.48%	-0.08%
北方稀土/600111.SH
	2020-01-23	10.50	10.54	10.05	10.14	-3.98%	-1.19%	-5.99%	33,882,100	347,706,000	117%	10.26	-2.16%	10.45	-1.98%	10.57	-1.33%	10.79	-0.78%	-0.18%
中国船舶/600150.SH
	2020-01-23	21.78	22.27	21.25	21.41	-2.37%	-1.62%	-5.02%	10,510,200	228,730,000	84%	21.76	0.86%	21.73	-0.47%	21.88	-0.82%	22.54	-1.08%	0.07%
广汇能源/600256.SH
	2020-01-23	3.33	3.33	3.22	3.25	-3.27%	-0.67%	-3.22%	31,891,800	104,345,000	140%	3.27	-1.42%	3.31	-0.96%	3.33	-0.72%	3.36	-0.59%	-0.16%
国电南瑞/600406.SH
	2020-01-23	18.73	18.98	18.01	18.17	-3.71%	-1.52%	-6.38%	25,339,100	467,514,000	68%	18.45	-1.91%	18.76	-0.97%	18.77	-1.40%	19.41	-0.73%	-1.10%
ST康美/600518.SH
	2020-01-23	3.44	3.55	3.44	3.44	-4.97%	-0.52%	-5.55%	70,253,800	242,904,000	187%	3.46	-5.49%	3.58	-2.37%	3.60	-2.07%	3.64	-1.43%	-0.35%
贵州茅台/600519.SH
	2020-01-23	1,076.00	1,076.00	1,037.00	1,052.80	-2.11%	-0.17%	-3.74%	5,346,900	5,638,946,000	151%	1,054.62	-1.48%	1,065.46	-1.29%	1,075.72	-1.15%	1,093.76	-0.64%	-0.22%
海油工程/600583.SH
	2020-01-23	7.70	7.73	7.16	7.19	-7.35%	-2.16%	-7.00%	24,970,200	183,506,000	145%	7.35	-3.61%	7.51	-2.49%	7.61	-2.24%	7.73	-0.90%	0.18%
海螺水泥/600585.SH
	2020-01-23	49.90	50.00	47.55	48.00	-4.08%	-1.11%	-6.41%	43,507,900	2,111,836,000	141%	48.54	-2.71%	49.68	-2.37%	50.40	-1.57%	51.29	-1.14%	-0.47%
东方明珠/600637.SH
	2020-01-23	10.59	10.99	10.53	10.62	-1.30%	-1.05%	-4.15%	34,185,300	366,919,000	87%	10.73	-0.50%	10.95	-4.54%	11.30	-0.25%	11.08	0.15%	1.07%
海尔智家/600690.SH
	2020-01-23	19.29	19.29	18.20	18.57	-4.08%	-0.92%	-4.68%	45,741,100	857,316,000	130%	18.74	-2.69%	19.08	-1.22%	19.19	-0.98%	19.48	-0.55%	0.03%
海通证券/600837.SH
	2020-01-23	14.95	15.05	14.46	14.55	-4.15%	-1.40%	-4.56%	89,055,800	1,314,150,000	135%	14.76	-1.93%	15.00	-1.39%	15.11	-0.87%	15.25	-0.59%	-0.15%
伊利股份/600887.SH
	2020-01-23	32.20	32.20	30.40	30.64	-5.58%	-1.22%	-5.43%	76,416,700	2,370,379,000	185%	31.02	-3.10%	31.57	-2.25%	31.99	-2.00%	32.40	-1.01%	0.28%
航发动力/600893.SH
	2020-01-23	21.80	22.37	21.20	21.59	-1.46%	-0.79%	-3.12%	11,484,500	249,920,000	127%	21.76	0.06%	21.95	-0.79%	22.06	-0.60%	22.29	-0.64%	0.05%
东方证券/600958.SH
	2020-01-23	10.64	10.69	10.25	10.29	-3.92%	-1.76%	-3.25%	36,442,900	381,712,000	120%	10.47	-1.09%	10.58	-0.69%	10.61	-0.28%	10.64	-0.07%	-0.06%
招商证券/600999.SH
	2020-01-23	19.25	19.39	18.42	18.75	-3.94%	-0.91%	-1.65%	31,510,700	596,246,000	112%	18.92	-1.95%	19.20	-0.90%	19.21	-0.21%	19.06	0.16%	0.42%
大秦铁路/601006.SH
	2020-01-23	7.83	7.84	7.67	7.70	-1.79%	-0.47%	-3.08%	35,035,100	271,047,000	124%	7.74	-1.48%	7.84	-1.02%	7.87	-0.64%	7.95	-0.63%	-0.24%
中国神华/601088.SH
	2020-01-23	17.55	17.55	17.13	17.28	-2.37%	-0.17%	-2.88%	41,988,600	726,764,000	123%	17.31	-1.28%	17.44	-0.84%	17.55	-0.63%	17.79	-0.65%	-0.33%
兴业银行/601166.SH
	2020-01-23	19.01	19.02	18.51	18.59	-2.82%	-0.80%	-3.63%	108,558,700	2,034,261,000	172%	18.74	-1.75%	18.93	-1.27%	19.04	-1.00%	19.29	-0.76%	-0.32%
北京银行/601169.SH
	2020-01-23	5.53	5.54	5.40	5.42	-2.34%	-0.66%	-3.01%	93,182,700	508,405,000	191%	5.46	-1.41%	5.51	-1.15%	5.54	-0.93%	5.59	-0.64%	-0.18%
中国铁建/601186.SH
	2020-01-23	9.63	9.65	9.35	9.42	-2.69%	-0.72%	-4.70%	53,343,600	506,147,000	132%	9.49	-1.83%	9.64	-1.37%	9.72	-1.07%	9.89	-0.91%	-0.33%
农业银行/601288.SH
	2020-01-23	3.56	3.56	3.51	3.52	-1.40%	-0.23%	-2.55%	243,127,500	857,676,000	159%	3.53	-0.98%	3.56	-0.75%	3.57	-0.78%	3.61	-0.61%	-0.26%
中国平安/601318.SH
	2020-01-23	84.01	84.56	82.48	83.49	-2.03%	-0.03%	-2.68%	108,002,100	9,019,355,000	147%	83.51	-1.36%	84.62	-2.16%	85.65	-0.82%	85.79	-0.35%	0.03%
交通银行/601328.SH
	2020-01-23	5.53	5.53	5.46	5.47	-1.26%	-0.38%	-2.18%	107,220,800	588,705,000	177%	5.49	-0.87%	5.53	-0.79%	5.55	-0.63%	5.59	-0.50%	-0.11%
中国中铁/601390.SH
	2020-01-23	5.68	5.69	5.52	5.56	-2.46%	-0.77%	-4.20%	50,555,800	283,288,000	134%	5.60	-1.49%	5.67	-1.24%	5.71	-0.99%	5.80	-0.74%	-0.31%
工商银行/601398.SH
	2020-01-23	5.76	5.78	5.70	5.72	-1.21%	-0.17%	-1.92%	200,037,700	1,146,239,000	138%	5.73	-0.45%	5.75	-0.59%	5.78	-0.62%	5.83	-0.39%	-0.18%
中国太保/601601.SH
	2020-01-23	36.60	36.88	35.87	35.96	-2.76%	-0.97%	-4.57%	20,100,500	729,867,000	122%	36.31	-1.37%	36.65	-1.42%	37.04	-0.91%	37.68	-0.71%	-0.21%
中国人寿/601628.SH
	2020-01-23	33.20	33.30	32.00	32.26	-3.73%	-0.91%	-4.78%	16,915,700	550,719,000	108%	32.56	-1.96%	33.05	-2.02%	33.45	-0.75%	33.88	-0.61%	-0.23%
中国建筑/601668.SH
	2020-01-23	5.60	5.63	5.41	5.47	-3.36%	-0.78%	-5.18%	241,172,700	1,329,616,000	147%	5.51	-2.11%	5.60	-1.70%	5.66	-1.34%	5.77	-1.10%	-0.13%
华泰证券/601688.SH
	2020-01-23	19.31	19.47	18.85	18.94	-3.17%	-1.06%	-4.48%	87,161,900	1,668,414,000	123%	19.14	-0.64%	19.36	-1.13%	19.54	-0.79%	19.83	-0.61%	-0.18%
中国中车/601766.SH
	2020-01-23	6.84	6.84	6.73	6.76	-1.60%	-0.32%	-3.29%	79,101,400	536,445,000	117%	6.78	-0.91%	6.84	-1.03%	6.89	-0.76%	6.99	-0.57%	-0.25%
中国交建/601800.SH
	2020-01-23	8.62	8.66	8.35	8.40	-3.23%	-1.03%	-5.25%	43,002,000	364,942,000	110%	8.49	-1.96%	8.63	-1.52%	8.69	-0.99%	8.87	-0.78%	-0.34%
光大银行/601818.SH
	2020-01-23	4.13	4.15	3.98	4.02	-3.60%	-0.86%	-3.92%	178,341,900	723,215,000	152%	4.06	-1.63%	4.10	-1.16%	4.12	-0.91%	4.18	-0.90%	-0.50%
中国石油/601857.SH
	2020-01-23	5.70	5.72	5.62	5.64	-1.74%	-0.34%	-3.54%	81,444,500	460,860,000	128%	5.66	-1.27%	5.72	-1.07%	5.76	-0.79%	5.85	-1.12%	-0.34%
方正证券/601901.SH
	2020-01-23	8.18	8.35	7.90	8.04	-4.96%	-1.26%	-4.91%	70,135,200	571,119,000	115%	8.14	-2.54%	8.35	-1.90%	8.46	-0.80%	8.46	-0.44%	-0.03%
中国银行/601988.SH
	2020-01-23	3.64	3.64	3.60	3.61	-0.82%	-0.30%	-1.29%	141,334,900	511,804,000	172%	3.62	-0.44%	3.63	-0.33%	3.64	-0.27%	3.66	-0.27%	-0.12%
中国重工/601989.SH
	2020-01-23	5.17	5.23	5.01	5.04	-2.70%	-1.35%	-4.11%	77,806,600	397,476,000	154%	5.11	-0.91%	5.15	-0.89%	5.18	-0.92%	5.26	-1.07%	-0.19%
中信银行/601998.SH
	2020-01-23	5.87	5.89	5.78	5.82	-1.69%	-0.03%	-2.68%	23,235,400	135,288,000	122%	5.82	-0.95%	5.88	-0.83%	5.91	-0.66%	5.98	-0.62%	-0.28%