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
	2019-03-25	11.28	11.29	11.01	11.03	-3.16%	-0.97%	-3.64%	57,716,600	642,861,000	144%	11.14	-2.30%	11.31	-1.48%	11.39	-0.96%	11.45	-0.42%	-0.35%
包钢股份/600010.SH
	2019-03-25	1.87	1.89	1.85	1.86	-2.62%	-0.48%	-2.82%	340,588,600	636,530,000	73%	1.87	-1.42%	1.90	-0.58%	1.90	-0.78%	1.91	-0.36%	0.09%
华夏银行/600015.SH
	2019-03-25	8.23	8.27	8.17	8.18	-1.56%	-0.57%	-1.56%	40,701,300	334,865,000	89%	8.23	-1.04%	8.30	-0.55%	8.32	-0.12%	8.31	-0.04%	-0.16%
民生银行/600016.SH
	2019-03-25	6.38	6.38	6.28	6.29	-2.02%	-0.71%	-2.56%	152,193,500	964,216,000	123%	6.34	-1.54%	6.40	-0.90%	6.44	-0.60%	6.46	-0.17%	-0.24%
上港集团/600018.SH
	2019-03-25	7.15	7.34	7.13	7.15	-1.38%	-0.96%	-2.08%	41,631,600	300,542,000	63%	7.22	0.45%	7.20	0.35%	7.20	0.03%	7.30	0.66%	1.37%
中国石化/600028.SH
	2019-03-25	5.93	5.93	5.79	5.82	-2.68%	-0.50%	-2.33%	260,345,700	1,522,808,000	183%	5.85	-2.11%	5.91	-1.53%	5.96	-0.98%	5.96	-0.18%	-0.13%
中信证券/600030.SH
	2019-03-25	24.30	24.54	23.61	23.70	-4.44%	-1.62%	-2.63%	252,533,800	6,083,613,000	87%	24.09	-2.32%	24.64	-0.50%	24.57	0.08%	24.34	0.19%	-0.23%
招商银行/600036.SH
	2019-03-25	32.00	32.10	31.10	31.17	-3.65%	-1.28%	-1.44%	63,921,100	2,018,229,000	110%	31.57	-1.61%	31.87	-0.68%	31.97	-0.42%	31.63	0.41%	-0.06%
保利地产/600048.SH
	2019-03-25	13.71	13.75	13.44	13.46	-3.44%	-0.99%	-2.20%	106,470,000	1,447,479,000	74%	13.60	-2.22%	13.94	-1.47%	14.10	-0.65%	13.76	0.66%	0.19%
中国联通/600050.SH
	2019-03-25	6.83	6.92	6.80	6.81	-2.71%	-0.58%	-4.51%	205,029,600	1,404,430,000	52%	6.85	-1.79%	6.99	-1.84%	7.07	-0.28%	7.13	0.34%	0.73%
特变电工/600089.SH
	2019-03-25	8.44	8.47	8.36	8.36	-1.99%	-0.77%	-2.56%	43,911,800	369,935,000	52%	8.43	-0.82%	8.52	-0.56%	8.54	0.20%	8.58	0.37%	0.59%
上汽集团/600104.SH
	2019-03-25	25.90	26.00	25.57	25.58	-2.52%	-0.79%	-1.99%	35,816,800	923,460,000	76%	25.78	-1.54%	26.08	-0.77%	26.25	-0.16%	26.10	-0.27%	-0.63%
国金证券/600109.SH
	2019-03-25	10.39	11.04	10.33	10.52	-1.68%	-1.22%	0.85%	118,726,400	1,264,457,000	124%	10.65	0.14%	10.59	0.89%	10.51	0.86%	10.43	0.66%	0.13%
北方稀土/600111.SH
	2019-03-25	11.30	11.40	11.10	11.10	-3.98%	-1.41%	-4.23%	66,788,700	751,976,000	67%	11.26	-2.44%	11.47	-0.79%	11.57	-1.74%	11.59	0.10%	0.41%
*ST船舶/600150.SH
	2019-03-25	19.75	20.54	19.67	20.54	5.01%	0.58%	10.70%	15,408,100	314,646,000	77%	20.42	6.43%	19.37	3.21%	19.18	1.16%	18.55	1.32%	1.49%
广汇能源/600256.SH
	2019-03-25	4.38	4.44	4.35	4.37	-2.02%	-0.48%	-1.24%	86,048,600	377,810,000	73%	4.39	-1.39%	4.46	-1.33%	4.50	0.00%	4.43	0.32%	0.31%
国电南瑞/600406.SH
	2019-03-25	21.37	21.59	20.74	20.87	-4.00%	-1.34%	-6.71%	29,283,100	619,411,000	45%	21.15	-2.27%	21.80	-1.12%	21.98	-0.06%	22.37	0.12%	1.58%
康美药业/600518.SH
	2019-03-25	10.60	10.77	10.41	10.48	-4.12%	-1.10%	-0.90%	122,277,300	1,295,717,000	77%	10.60	-2.77%	10.84	-1.10%	10.93	0.77%	10.58	0.25%	-0.15%
贵州茅台/600519.SH
	2019-03-25	786.00	788.00	773.30	775.60	-2.32%	-0.45%	-0.65%	3,727,100	2,903,745,000	80%	779.09	-1.77%	785.40	-0.68%	790.06	-0.67%	780.68	0.36%	0.27%
海油工程/600583.SH
	2019-03-25	5.98	6.08	5.95	6.06	-0.33%	0.36%	1.27%	19,502,900	117,755,000	72%	6.04	-0.41%	6.09	-0.38%	6.09	0.30%	5.98	0.39%	0.03%
海螺水泥/600585.SH
	2019-03-25	36.87	36.87	35.88	35.97	-3.69%	-1.21%	-1.17%	33,966,400	1,236,690,000	75%	36.41	-2.31%	37.24	-0.04%	36.95	1.01%	36.39	0.32%	0.07%
东方明珠/600637.SH
	2019-03-25	12.95	13.22	12.78	12.84	-2.51%	-0.98%	-0.20%	50,464,900	654,403,000	71%	12.97	-1.97%	13.25	0.36%	13.10	0.51%	12.87	0.49%	0.74%
青岛海尔/600690.SH
	2019-03-25	16.40	16.63	16.17	16.35	-1.92%	-0.41%	-1.16%	37,587,600	617,073,000	70%	16.42	-1.46%	16.58	-0.68%	16.72	-1.06%	16.54	0.27%	-0.14%
海通证券/600837.SH
	2019-03-25	13.61	13.81	13.24	13.33	-4.58%	-1.47%	-4.31%	137,885,500	1,865,464,000	75%	13.53	-3.21%	13.96	-0.68%	13.92	-0.24%	13.93	-0.83%	0.04%
伊利股份/600887.SH
	2019-03-25	27.45	27.91	27.15	27.17	-2.69%	-1.27%	-0.93%	45,692,600	1,257,404,000	72%	27.52	-1.37%	27.72	-0.51%	27.86	-0.34%	27.43	0.27%	0.12%
航发动力/600893.SH
	2019-03-25	26.76	28.40	26.60	27.46	2.85%	-0.45%	3.46%	36,592,200	1,009,351,000	187%	27.58	4.81%	26.98	3.49%	26.70	2.54%	26.54	1.12%	0.37%
东方证券/600958.SH
	2019-03-25	11.76	11.93	11.54	11.56	-3.83%	-1.46%	-3.63%	61,220,700	718,199,000	80%	11.73	-1.88%	11.98	-0.39%	11.96	-0.07%	12.00	-0.27%	-0.66%
招商证券/600999.SH
	2019-03-25	17.30	17.44	17.05	17.07	-2.57%	-0.95%	-3.85%	30,995,000	534,151,000	66%	17.23	-1.69%	17.58	-0.61%	17.62	-0.26%	17.75	-0.06%	-0.35%
大秦铁路/601006.SH
	2019-03-25	8.45	8.48	8.35	8.36	-1.76%	-0.65%	-1.51%	46,929,600	394,914,000	98%	8.42	-1.02%	8.47	-0.45%	8.50	-0.20%	8.49	-0.05%	-0.35%
中国神华/601088.SH
	2019-03-25	20.36	20.45	19.92	19.97	-5.49%	-0.62%	-1.69%	44,103,800	886,216,000	178%	20.09	-3.44%	20.43	-1.17%	20.45	-0.61%	20.31	-0.06%	-0.25%
兴业银行/601166.SH
	2019-03-25	17.81	17.89	17.50	17.51	-3.26%	-1.11%	-4.14%	92,343,500	1,635,162,000	102%	17.71	-2.21%	18.05	-1.55%	18.27	-0.92%	18.27	-0.10%	-0.15%
北京银行/601169.SH
	2019-03-25	6.22	6.23	6.10	6.11	-2.55%	-0.91%	-2.94%	70,925,900	437,305,000	122%	6.17	-1.97%	6.24	-0.94%	6.27	-0.57%	6.30	-0.25%	-0.34%
中国铁建/601186.SH
	2019-03-25	11.55	11.65	11.44	11.44	-2.22%	-0.69%	-0.90%	112,393,800	1,294,721,000	88%	11.52	-1.03%	11.64	-0.70%	11.70	-0.38%	11.54	0.30%	-0.08%
农业银行/601288.SH
	2019-03-25	3.69	3.70	3.66	3.66	-1.61%	-0.62%	-1.64%	339,843,400	1,251,645,000	109%	3.68	-0.76%	3.70	-0.48%	3.72	-0.35%	3.72	-0.03%	-0.24%
中国平安/601318.SH
	2019-03-25	73.41	73.99	72.18	72.29	-3.25%	-1.06%	-2.04%	99,105,300	7,240,889,000	93%	73.06	-2.64%	74.60	-1.62%	75.24	-0.38%	73.80	0.40%	0.38%
交通银行/601328.SH
	2019-03-25	6.30	6.34	6.19	6.20	-2.97%	-1.07%	-2.97%	142,616,000	893,751,000	122%	6.27	-1.93%	6.35	-1.23%	6.39	-0.67%	6.39	-0.11%	-0.23%
中国中铁/601390.SH
	2019-03-25	7.30	7.34	7.27	7.29	-1.22%	-0.18%	-1.39%	104,948,600	766,421,000	89%	7.30	-0.86%	7.36	-0.55%	7.41	-0.60%	7.39	0.04%	-0.17%
工商银行/601398.SH
	2019-03-25	5.53	5.55	5.46	5.47	-1.97%	-0.74%	-2.16%	321,876,500	1,773,949,000	119%	5.51	-1.11%	5.56	-0.80%	5.59	-0.45%	5.59	-0.18%	-0.34%
中国太保/601601.SH
	2019-03-25	33.60	33.81	32.85	32.91	-0.69%	-1.39%	-0.42%	60,402,800	2,015,973,000	162%	33.38	0.60%	33.22	0.66%	33.16	0.38%	33.05	0.32%	-0.45%
中国人寿/601628.SH
	2019-03-25	28.35	28.35	27.26	27.32	-5.43%	-1.61%	-5.71%	24,800,000	688,638,000	130%	27.77	-3.87%	28.59	-2.36%	29.00	-1.43%	28.97	-0.29%	-0.26%
中国建筑/601668.SH
	2019-03-25	6.13	6.15	6.04	6.06	-3.04%	-0.62%	-2.24%	279,043,900	1,701,535,000	110%	6.10	-2.37%	6.18	-0.96%	6.22	-0.85%	6.20	0.05%	-0.15%
华泰证券/601688.SH
	2019-03-25	22.28	22.47	21.75	21.81	-4.93%	-1.42%	-3.95%	110,249,300	2,439,123,000	97%	22.12	-3.44%	22.80	-1.51%	22.92	-0.72%	22.71	0.23%	-0.40%
中国中车/601766.SH
	2019-03-25	9.16	9.20	9.08	9.09	-1.62%	-0.50%	-2.24%	101,587,200	928,123,000	91%	9.14	-1.16%	9.24	-0.62%	9.29	-0.54%	9.30	-0.09%	-0.28%
中国交建/601800.SH
	2019-03-25	12.76	12.96	12.66	12.83	0.23%	0.05%	1.61%	46,948,000	602,038,000	108%	12.82	0.96%	12.78	0.49%	12.79	-0.13%	12.63	0.50%	0.01%
光大银行/601818.SH
	2019-03-25	4.08	4.08	4.02	4.02	-2.19%	-0.77%	-3.27%	122,941,000	498,034,000	98%	4.05	-1.51%	4.11	-0.92%	4.14	-0.60%	4.16	-0.26%	-0.41%
中国石油/601857.SH
	2019-03-25	7.67	7.68	7.59	7.60	-2.19%	-0.52%	-1.81%	125,930,200	962,135,000	109%	7.64	-1.64%	7.74	-0.57%	7.75	-0.31%	7.74	-0.04%	-0.14%
方正证券/601901.SH
	2019-03-25	7.47	7.62	7.38	7.39	-3.27%	-1.27%	-2.33%	36,293,300	271,670,000	66%	7.49	-1.85%	7.66	-0.25%	7.63	0.22%	7.57	0.03%	-0.40%
中国银行/601988.SH
	2019-03-25	3.78	3.79	3.73	3.73	-1.84%	-0.88%	-1.92%	188,080,700	707,668,000	107%	3.76	-0.95%	3.79	-0.32%	3.80	-0.24%	3.80	0.00%	-0.18%
中国重工/601989.SH
	2019-03-25	5.33	5.85	5.30	5.81	9.21%	2.63%	7.51%	608,441,200	3,444,559,000	301%	5.66	6.65%	5.56	4.49%	5.51	2.97%	5.40	2.12%	0.12%
中信银行/601998.SH
	2019-03-25	6.24	6.24	6.14	6.15	-2.38%	-0.77%	-3.16%	45,725,100	283,413,000	72%	6.20	-1.43%	6.29	-0.82%	6.34	-0.47%	6.35	0.00%	-0.44%