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
	2020-03-27	10.35	10.38	10.20	10.24	0.10%	-0.41%	0.13%	27,108,000	278,719,000	73%	10.28	0.63%	10.23	0.68%	10.12	0.42%	10.23	-0.36%	-0.66%
包钢股份/600010.SH
	2020-03-27	1.15	1.16	1.14	1.15	0.88%	-0.17%	0.00%	131,622,400	151,591,000	76%	1.15	0.09%	1.16	0.17%	1.15	0.00%	1.15	-0.09%	-0.47%
华夏银行/600015.SH
	2020-03-27	6.59	6.62	6.54	6.54	-0.15%	-0.47%	-1.15%	17,575,900	115,493,000	56%	6.57	0.34%	6.55	0.75%	6.48	0.14%	6.62	-0.54%	-0.69%
民生银行/600016.SH
	2020-03-27	5.70	5.72	5.66	5.71	0.71%	0.19%	1.35%	82,077,600	467,738,000	94%	5.70	0.57%	5.68	0.48%	5.64	0.61%	5.63	-0.09%	-0.33%
上港集团/600018.SH
	2020-03-27	4.49	4.53	4.46	4.48	0.22%	-0.42%	0.99%	20,570,900	92,544,000	63%	4.50	0.40%	4.45	1.21%	4.40	0.34%	4.44	-0.34%	-0.68%
中国石化/600028.SH
	2020-03-27	4.52	4.53	4.47	4.49	0.00%	-0.13%	-1.25%	75,602,700	339,897,000	61%	4.50	-0.16%	4.51	0.16%	4.48	0.00%	4.55	-0.04%	-0.42%
中信证券/600030.SH
	2020-03-27	22.72	23.00	22.52	22.57	0.40%	-0.67%	-0.25%	90,574,800	2,058,062,000	66%	22.72	0.58%	22.72	0.82%	22.46	0.14%	22.63	-0.50%	-0.90%
招商银行/600036.SH
	2020-03-27	33.12	33.33	32.48	32.72	0.00%	-0.40%	4.64%	58,177,600	1,911,128,000	64%	32.85	0.02%	32.71	1.63%	31.80	1.60%	31.27	-0.28%	-1.00%
保利地产/600048.SH
	2020-03-27	15.33	15.50	15.10	15.25	0.86%	-0.36%	3.20%	70,991,400	1,086,521,000	94%	15.31	1.65%	15.08	1.68%	14.80	1.38%	14.78	-0.47%	-1.11%
中国联通/600050.SH
	2020-03-27	5.34	5.36	5.26	5.26	-0.38%	-0.81%	-0.47%	77,293,300	409,884,000	59%	5.30	0.08%	5.34	0.13%	5.30	0.27%	5.29	-0.28%	-0.73%
特变电工/600089.SH
	2020-03-27	7.28	7.65	7.24	7.40	3.06%	-0.74%	-5.61%	125,591,300	936,226,000	72%	7.46	2.71%	7.40	0.80%	7.42	-1.51%	7.84	-0.28%	0.45%
上汽集团/600104.SH
	2020-03-27	20.30	20.87	20.30	20.53	2.19%	-0.36%	4.52%	28,020,200	577,362,000	80%	20.61	2.45%	20.39	3.47%	19.32	1.23%	19.64	-0.34%	-1.55%
国金证券/600109.SH
	2020-03-27	9.32	9.58	9.22	9.33	1.52%	-0.68%	-0.87%	56,899,400	534,512,000	89%	9.39	1.37%	9.40	0.46%	9.34	-0.06%	9.41	-0.70%	-1.18%
北方稀土/600111.SH
	2020-03-27	8.91	8.92	8.71	8.72	-1.58%	-0.83%	-0.08%	20,865,700	183,480,000	83%	8.79	-0.95%	8.83	0.77%	8.71	0.22%	8.73	-0.18%	-0.74%
中国船舶/600150.SH
	2020-03-27	18.02	18.18	17.87	17.92	0.11%	-0.53%	0.01%	5,931,000	106,851,000	67%	18.02	0.27%	18.07	0.38%	17.94	-0.21%	17.92	-0.16%	-0.85%
广汇能源/600256.SH
	2020-03-27	2.63	2.64	2.60	2.61	0.00%	-0.34%	-2.03%	21,204,200	55,528,000	62%	2.62	-0.04%	2.64	-0.08%	2.63	-0.27%	2.66	-0.52%	-0.82%
国电南瑞/600406.SH
	2020-03-27	20.28	20.30	19.88	20.00	0.00%	-0.33%	-3.10%	19,102,300	383,310,000	50%	20.07	-0.22%	20.48	-0.58%	20.44	0.13%	20.64	-1.03%	-0.45%
ST康美/600518.SH
	2020-03-27	3.18	3.18	3.13	3.13	-0.32%	-0.51%	-1.11%	20,317,100	63,916,000	67%	3.15	-0.44%	3.14	0.58%	3.12	0.10%	3.17	0.10%	-0.34%
贵州茅台/600519.SH
	2020-03-27	1,085.00	1,092.00	1,075.01	1,075.50	0.99%	-0.81%	3.59%	3,626,200	3,931,760,000	67%	1,084.27	0.82%	1,081.52	1.28%	1,057.87	1.24%	1,038.18	-0.48%	-0.82%
海油工程/600583.SH
	2020-03-27	5.08	5.09	4.90	4.93	-1.60%	-0.68%	-1.83%	27,166,700	134,861,000	80%	4.96	-2.03%	5.08	0.50%	4.99	-0.12%	5.02	-0.34%	-1.32%
海螺水泥/600585.SH
	2020-03-27	55.00	56.50	54.28	55.82	2.74%	0.27%	5.82%	36,329,200	2,022,405,000	88%	55.67	1.45%	55.60	1.34%	54.37	1.66%	52.75	0.34%	-0.89%
东方明珠/600637.SH
	2020-03-27	9.25	9.30	9.12	9.12	-0.44%	-1.15%	-3.10%	12,211,300	112,661,000	71%	9.23	0.43%	9.22	0.50%	9.18	-0.56%	9.41	-0.58%	-0.96%
海尔智家/600690.SH
	2020-03-27	14.90	15.02	14.70	14.77	0.96%	-0.55%	-0.61%	36,329,000	539,560,000	72%	14.85	0.59%	14.88	1.05%	14.58	0.34%	14.86	-1.03%	-1.58%
海通证券/600837.SH
	2020-03-27	13.00	13.27	12.90	12.95	0.78%	-0.84%	-1.29%	64,625,500	844,004,000	85%	13.06	1.25%	13.02	0.91%	12.90	-0.08%	13.12	-0.66%	-1.16%
伊利股份/600887.SH
	2020-03-27	28.77	29.23	28.60	28.69	1.09%	-0.88%	2.25%	64,662,900	1,871,733,000	115%	28.95	1.69%	28.75	1.09%	28.35	0.71%	28.06	0.47%	-0.50%
航发动力/600893.SH
	2020-03-27	22.77	22.93	22.25	22.25	-0.18%	-1.46%	-4.42%	9,984,900	225,449,000	62%	22.58	0.77%	22.58	0.37%	22.48	-0.50%	23.28	-0.93%	-0.54%
东方证券/600958.SH
	2020-03-27	9.30	9.41	9.22	9.26	0.65%	-0.39%	-2.69%	26,506,300	246,399,000	78%	9.30	-0.01%	9.34	0.36%	9.29	-0.38%	9.52	-0.95%	-1.04%
招商证券/600999.SH
	2020-03-27	16.81	17.04	16.66	16.86	1.32%	0.22%	0.09%	14,094,200	237,107,000	83%	16.82	0.88%	16.78	0.70%	16.64	0.16%	16.84	-0.70%	-0.96%
大秦铁路/601006.SH
	2020-03-27	6.84	6.90	6.82	6.85	0.88%	-0.13%	-0.54%	16,985,400	116,500,000	58%	6.86	0.51%	6.86	0.41%	6.81	0.18%	6.89	-0.26%	-0.42%
中国神华/601088.SH
	2020-03-27	16.08	16.31	15.93	16.27	2.07%	0.61%	5.25%	25,554,100	413,261,000	82%	16.17	1.90%	15.92	2.30%	15.53	1.60%	15.46	0.10%	-0.68%
兴业银行/601166.SH
	2020-03-27	16.40	16.48	16.21	16.28	0.56%	-0.28%	3.43%	58,406,300	953,483,000	61%	16.33	0.64%	16.09	1.60%	15.75	1.05%	15.74	-0.53%	-1.05%
北京银行/601169.SH
	2020-03-27	4.88	4.93	4.86	4.88	0.62%	-0.22%	-0.02%	39,124,500	191,360,000	57%	4.89	0.41%	4.86	1.04%	4.81	0.15%	4.88	-0.43%	-0.62%
中国铁建/601186.SH
	2020-03-27	9.48	9.91	9.33	9.73	3.84%	0.38%	-1.77%	178,477,000	1,730,021,000	154%	9.69	2.93%	9.61	0.65%	9.60	-0.05%	9.91	-1.22%	-0.66%
农业银行/601288.SH
	2020-03-27	3.39	3.42	3.37	3.39	0.59%	-0.26%	0.92%	168,381,400	572,401,000	80%	3.40	0.98%	3.38	0.87%	3.35	0.39%	3.36	0.00%	-0.27%
中国平安/601318.SH
	2020-03-27	71.25	71.29	69.72	69.72	-0.67%	-0.98%	-0.26%	60,308,500	4,246,256,000	71%	70.41	0.32%	70.41	0.98%	69.27	0.51%	69.90	-0.68%	-1.17%
交通银行/601328.SH
	2020-03-27	5.15	5.19	5.12	5.16	0.78%	0.06%	0.53%	54,080,800	278,874,000	64%	5.16	0.70%	5.13	0.47%	5.10	0.28%	5.13	-0.18%	-0.32%
中国中铁/601390.SH
	2020-03-27	5.22	5.45	5.18	5.35	3.28%	0.21%	-0.37%	164,336,400	877,339,000	201%	5.34	2.83%	5.30	0.86%	5.28	0.36%	5.37	-0.52%	-0.77%
工商银行/601398.SH
	2020-03-27	5.21	5.25	5.18	5.21	0.58%	-0.12%	1.76%	172,736,500	901,047,000	80%	5.22	0.81%	5.18	1.03%	5.12	0.65%	5.12	-0.02%	-0.41%
中国太保/601601.SH
	2020-03-27	29.10	29.15	28.52	28.74	0.56%	-0.38%	3.08%	22,098,400	637,536,000	75%	28.85	0.22%	28.89	1.91%	28.09	1.19%	27.88	-0.25%	-1.26%
中国人寿/601628.SH
	2020-03-27	27.30	27.50	26.78	26.83	-0.56%	-0.87%	3.13%	13,371,900	361,909,000	76%	27.07	-0.57%	26.99	2.05%	26.24	1.35%	26.02	-0.27%	-1.26%
中国建筑/601668.SH
	2020-03-27	5.26	5.42	5.21	5.33	2.70%	-0.15%	1.91%	273,511,500	1,460,059,000	140%	5.34	2.56%	5.29	1.48%	5.24	0.94%	5.23	0.19%	-0.76%
华泰证券/601688.SH
	2020-03-27	17.51	17.67	17.21	17.27	-0.29%	-0.85%	-1.34%	61,839,100	1,077,093,000	94%	17.42	0.12%	17.47	0.56%	17.32	0.00%	17.50	-0.59%	-1.05%
中国中车/601766.SH
	2020-03-27	6.35	6.73	6.34	6.59	4.94%	0.12%	3.10%	186,755,000	1,229,256,000	273%	6.58	4.64%	6.50	3.21%	6.43	2.60%	6.39	1.04%	-0.35%
中国交建/601800.SH
	2020-03-27	8.26	8.63	8.15	8.39	2.94%	-0.42%	-1.65%	154,283,000	1,299,888,000	177%	8.43	2.91%	8.35	1.35%	8.30	0.17%	8.53	-0.72%	-1.19%
光大银行/601818.SH
	2020-03-27	3.69	3.71	3.66	3.67	0.00%	-0.30%	1.49%	79,478,800	292,592,000	72%	3.68	0.63%	3.65	1.19%	3.60	0.67%	3.62	-0.28%	-0.62%
中国石油/601857.SH
	2020-03-27	4.80	4.81	4.73	4.74	-1.04%	-0.34%	-2.79%	209,053,500	994,194,000	161%	4.76	-1.10%	4.80	-0.64%	4.81	-0.68%	4.88	-0.69%	-0.51%
方正证券/601901.SH
	2020-03-27	7.23	7.32	7.15	7.16	0.14%	-0.91%	-2.04%	24,885,300	179,824,000	65%	7.23	0.50%	7.23	0.73%	7.17	-0.15%	7.31	-0.35%	-0.89%
中国银行/601988.SH
	2020-03-27	3.53	3.54	3.51	3.52	0.28%	-0.09%	0.40%	70,252,400	247,525,000	74%	3.52	0.37%	3.51	0.37%	3.50	0.20%	3.51	-0.06%	-0.27%
中国重工/601989.SH
	2020-03-27	4.18	4.23	4.15	4.18	0.97%	-0.36%	0.02%	56,745,400	238,023,000	84%	4.20	0.62%	4.20	0.36%	4.17	0.12%	4.18	-0.29%	-0.82%
中信银行/601998.SH
	2020-03-27	5.31	5.33	5.27	5.29	0.19%	-0.15%	0.90%	12,584,800	66,668,000	66%	5.30	0.61%	5.27	0.50%	5.23	0.46%	5.24	-0.15%	-0.50%