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
	2021-01-18	9.92	10.12	9.87	10.08	1.61%	0.91%	2.29%	96,389,500	962,801,000	136%	9.99	-0.80%	10.01	0.37%	9.93	0.38%	9.85	0.40%	0.27%
包钢股份/600010.SH
	2021-01-18	1.16	1.19	1.15	1.16	0.87%	-0.77%	-0.17%	416,192,500	486,490,000	140%	1.17	1.74%	1.16	0.87%	1.16	0.26%	1.16	0.00%	-0.09%
华夏银行/600015.SH
	2021-01-18	6.25	6.28	6.19	6.25	0.32%	0.13%	0.66%	37,350,900	233,160,000	106%	6.24	-0.61%	6.24	0.47%	6.20	0.07%	6.21	0.06%	0.03%
民生银行/600016.SH
	2021-01-18	5.24	5.27	5.21	5.23	-0.19%	-0.17%	0.44%	120,276,600	630,139,000	113%	5.24	-0.78%	5.25	0.29%	5.22	0.19%	5.21	0.10%	0.08%
上港集团/600018.SH
	2021-01-18	4.81	4.91	4.77	4.85	0.21%	0.02%	1.44%	60,299,800	292,397,000	79%	4.85	-0.76%	4.91	0.76%	4.84	0.37%	4.78	0.38%	0.48%
中国石化/600028.SH
	2021-01-18	4.20	4.21	4.14	4.16	-1.89%	-0.07%	0.29%	201,744,200	839,948,000	109%	4.16	-1.77%	4.21	-0.26%	4.19	0.34%	4.15	0.24%	0.32%
中信证券/600030.SH
	2021-01-18	30.02	31.00	29.86	30.35	0.56%	-0.41%	-0.10%	169,553,400	5,167,177,000	72%	30.48	0.20%	30.50	-1.37%	30.87	0.25%	30.38	0.37%	0.60%
招商银行/600036.SH
	2021-01-18	51.50	53.08	51.20	51.92	1.53%	-0.59%	8.91%	123,764,200	6,463,925,000	114%	52.23	0.45%	51.56	1.39%	50.78	1.88%	47.67	2.38%	1.10%
保利地产/600048.SH
	2021-01-18	15.59	16.04	15.39	15.96	2.84%	1.38%	4.50%	127,787,700	2,011,581,000	124%	15.74	0.99%	15.64	0.79%	15.48	0.92%	15.27	0.33%	-0.26%
中国联通/600050.SH
	2021-01-18	4.62	4.66	4.58	4.59	-0.86%	-0.46%	2.98%	168,615,800	777,475,000	59%	4.61	-0.28%	4.65	0.50%	4.59	0.95%	4.46	0.50%	-0.01%
特变电工/600089.SH
	2021-01-18	10.51	11.48	10.30	11.28	7.84%	3.33%	7.76%	237,254,200	2,590,151,000	146%	10.92	4.72%	10.77	1.68%	10.61	1.89%	10.47	0.52%	0.39%
上汽集团/600104.SH
	2021-01-18	25.45	25.45	24.70	24.77	-3.62%	-0.39%	-0.85%	98,930,500	2,460,140,000	83%	24.87	-1.66%	25.22	-1.51%	25.50	-1.29%	24.98	0.50%	0.27%
国金证券/600109.SH
	2021-01-18	16.05	16.38	15.88	16.08	-0.25%	-0.51%	-4.58%	55,240,100	892,841,000	48%	16.16	-0.15%	16.27	-2.91%	16.69	-0.32%	16.85	0.16%	0.64%
北方稀土/600111.SH
	2021-01-18	15.00	15.22	14.53	15.22	9.97%	0.79%	5.31%	235,950,600	3,562,737,000	131%	15.10	4.03%	14.89	-0.68%	14.89	0.95%	14.45	1.22%	1.26%
中国船舶/600150.SH
	2021-01-18	18.60	19.13	18.60	18.75	2.07%	-0.58%	0.69%	17,096,300	322,443,000	77%	18.86	2.58%	18.76	-0.67%	18.84	0.44%	18.62	0.40%	0.42%
广汇能源/600256.SH
	2021-01-18	2.69	2.71	2.67	2.68	-0.37%	-0.11%	-0.11%	20,502,300	55,011,000	57%	2.68	-0.52%	2.68	0.68%	2.67	0.08%	2.68	-0.56%	-0.81%
国电南瑞/600406.SH
	2021-01-18	26.75	29.59	26.54	28.89	7.40%	0.08%	5.04%	55,882,200	1,613,208,000	190%	28.87	6.92%	28.23	2.76%	27.91	1.71%	27.50	1.16%	0.60%
ST康美/600518.SH
	2021-01-18	2.43	2.46	2.41	2.44	-0.81%	0.33%	-1.29%	17,791,700	43,269,000	63%	2.43	-1.26%	2.48	-0.44%	2.47	0.41%	2.47	-0.84%	-0.97%
贵州茅台/600519.SH
	2021-01-18	2,061.06	2,091.48	2,040.27	2,063.00	-0.91%	-0.01%	-1.67%	3,914,500	8,076,716,000	85%	2,063.28	-0.76%	2,089.71	-1.22%	2,111.22	-0.37%	2,098.05	0.32%	1.04%
海油工程/600583.SH
	2021-01-18	4.57	4.60	4.50	4.57	-1.08%	0.26%	0.40%	16,621,600	75,758,000	63%	4.56	-1.83%	4.61	-0.41%	4.60	0.42%	4.55	0.13%	0.32%
海螺水泥/600585.SH
	2021-01-18	55.01	55.28	54.16	55.18	-0.72%	0.80%	-0.49%	36,663,300	2,006,958,000	64%	54.74	-1.36%	55.52	-2.15%	56.30	-0.78%	55.45	0.28%	0.76%
东方明珠/600637.SH
	2021-01-18	9.12	9.21	9.06	9.08	-0.55%	-0.60%	0.53%	8,527,800	77,900,000	76%	9.14	-0.06%	9.14	0.58%	9.08	0.17%	9.03	0.11%	0.15%
海尔智家/600690.SH
	2021-01-18	33.30	35.19	33.30	34.96	4.95%	0.92%	5.62%	51,025,700	1,767,598,000	79%	34.64	4.56%	33.98	-0.50%	34.27	0.82%	33.10	1.81%	1.68%
海通证券/600837.SH
	2021-01-18	12.82	13.02	12.78	12.86	0.16%	-0.26%	-0.61%	58,613,300	755,702,000	63%	12.89	-0.01%	12.89	-0.71%	13.00	0.11%	12.94	0.03%	0.20%
伊利股份/600887.SH
	2021-01-18	46.65	48.24	46.65	47.51	1.84%	0.10%	-3.28%	70,675,600	3,354,359,000	77%	47.46	2.20%	47.12	-1.20%	47.93	-0.77%	49.12	0.26%	1.43%
航发动力/600893.SH
	2021-01-18	66.84	68.82	66.45	68.02	1.67%	0.26%	-4.77%	57,884,300	3,927,225,000	66%	67.85	1.66%	69.01	-3.79%	71.48	-1.25%	71.42	0.58%	3.07%
东方证券/600958.SH
	2021-01-18	11.00	11.17	10.95	11.04	0.27%	-0.14%	-2.89%	40,984,800	453,148,000	63%	11.06	-0.01%	11.07	-0.91%	11.18	-0.45%	11.37	-0.38%	0.14%
招商证券/600999.SH
	2021-01-18	24.33	25.81	24.16	24.99	1.26%	-0.02%	-0.79%	79,821,900	1,995,038,000	78%	24.99	0.93%	25.12	-4.34%	25.87	0.31%	25.19	0.66%	1.28%
大秦铁路/601006.SH
	2021-01-18	6.67	6.67	6.61	6.64	-0.15%	0.08%	1.19%	30,442,200	201,998,000	67%	6.64	-0.08%	6.66	0.42%	6.62	0.27%	6.56	0.21%	0.16%
中国神华/601088.SH
	2021-01-18	18.74	19.14	18.58	18.92	1.01%	-0.05%	3.11%	49,697,900	940,742,000	96%	18.93	0.59%	18.82	0.65%	18.65	0.88%	18.35	0.46%	0.10%
兴业银行/601166.SH
	2021-01-18	22.70	24.38	22.61	24.21	6.61%	2.45%	14.20%	288,687,800	6,822,133,000	168%	23.63	3.70%	22.84	3.34%	22.35	3.05%	21.20	2.75%	0.48%
北京银行/601169.SH
	2021-01-18	4.88	4.92	4.85	4.88	0.00%	-0.10%	0.62%	77,093,500	376,638,000	112%	4.89	-0.97%	4.90	0.39%	4.87	0.29%	4.85	0.17%	0.14%
中国铁建/601186.SH
	2021-01-18	8.18	8.27	8.13	8.21	-0.12%	0.37%	0.38%	67,716,800	553,928,000	57%	8.18	-1.04%	8.40	0.58%	8.30	0.21%	8.18	0.17%	0.29%
农业银行/601288.SH
	2021-01-18	3.19	3.21	3.16	3.19	-0.31%	0.19%	0.92%	298,821,600	951,439,000	114%	3.18	-0.84%	3.20	0.19%	3.18	0.19%	3.16	0.19%	0.07%
中国平安/601318.SH
	2021-01-18	87.00	87.65	85.30	87.20	0.35%	0.77%	1.49%	116,242,000	10,058,907,000	95%	86.53	-0.59%	86.69	-0.48%	86.66	0.30%	85.92	0.16%	0.11%
交通银行/601328.SH
	2021-01-18	4.54	4.55	4.51	4.53	-0.22%	0.04%	0.53%	131,026,200	593,263,000	101%	4.53	-0.72%	4.54	0.22%	4.52	0.13%	4.51	0.16%	0.09%
中国中铁/601390.SH
	2021-01-18	5.72	5.85	5.68	5.76	-0.52%	0.37%	1.37%	133,344,900	765,228,000	81%	5.74	-2.38%	5.90	0.98%	5.80	0.33%	5.68	0.37%	0.72%
工商银行/601398.SH
	2021-01-18	5.13	5.18	5.08	5.14	-0.19%	0.35%	1.90%	398,189,800	2,039,375,000	98%	5.12	-1.12%	5.14	0.47%	5.10	0.45%	5.04	0.26%	0.15%
中国太保/601601.SH
	2021-01-18	41.30	41.79	40.39	41.30	0.54%	0.27%	5.44%	45,705,400	1,882,553,000	80%	41.19	-0.56%	40.78	1.25%	40.28	0.90%	39.17	0.63%	0.66%
中国人寿/601628.SH
	2021-01-18	41.00	41.66	40.01	40.88	-1.28%	0.70%	3.30%	32,900,200	1,335,611,000	92%	40.60	-2.00%	41.00	0.28%	40.47	0.77%	39.57	0.63%	0.48%
中国建筑/601668.SH
	2021-01-18	5.01	5.06	5.00	5.04	0.20%	0.20%	0.80%	219,677,600	1,104,990,000	60%	5.03	-0.71%	5.12	0.35%	5.07	0.44%	5.00	0.18%	0.04%
华泰证券/601688.SH
	2021-01-18	18.78	19.32	18.68	19.04	1.01%	-0.10%	1.35%	86,049,200	1,640,020,000	68%	19.06	0.10%	19.03	-1.02%	19.15	0.46%	18.79	0.42%	0.54%
中国中车/601766.SH
	2021-01-18	6.96	7.44	6.95	7.28	1.96%	1.03%	9.06%	534,118,800	3,848,920,000	111%	7.21	-1.95%	7.34	2.10%	7.11	1.92%	6.68	1.27%	2.31%
中国交建/601800.SH
	2021-01-18	7.40	7.49	7.36	7.42	-0.27%	0.31%	0.32%	34,520,000	255,342,000	60%	7.40	-0.82%	7.56	0.53%	7.47	0.36%	7.40	0.14%	0.22%
光大银行/601818.SH
	2021-01-18	4.07	4.21	4.04	4.16	1.96%	0.80%	4.37%	242,065,200	998,919,000	133%	4.13	0.27%	4.09	1.14%	4.04	0.87%	3.99	0.76%	0.16%
中国石油/601857.SH
	2021-01-18	4.25	4.28	4.24	4.25	-0.70%	-0.19%	-0.63%	90,718,400	386,261,000	69%	4.26	-1.25%	4.31	-0.58%	4.31	0.07%	4.28	0.14%	0.27%
方正证券/601901.SH
	2021-01-18	8.93	9.06	8.88	8.92	0.11%	-0.52%	-10.36%	71,025,100	636,849,000	34%	8.97	0.17%	8.97	-1.59%	9.25	-1.41%	9.95	-3.29%	-0.37%
中国银行/601988.SH
	2021-01-18	3.22	3.23	3.19	3.20	-0.93%	-0.12%	0.06%	167,435,900	536,434,000	115%	3.20	-1.08%	3.22	0.12%	3.21	0.06%	3.20	0.09%	0.09%
中国重工/601989.SH
	2021-01-18	4.41	4.54	4.39	4.50	2.04%	0.65%	2.37%	120,742,500	539,780,000	64%	4.47	1.85%	4.49	-0.36%	4.47	0.52%	4.40	0.39%	0.64%
中信银行/601998.SH
	2021-01-18	5.16	5.20	5.11	5.16	-0.77%	0.17%	0.47%	46,943,700	241,811,000	128%	5.15	-1.85%	5.19	0.17%	5.16	0.12%	5.14	0.10%	0.12%