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
	2019-01-21	10.36	10.46	10.30	10.35	-0.77%	-0.14%	2.04%	18,947,800	196,395,000	100%	10.37	0.16%	10.30	0.55%	10.25	0.60%	10.14	0.41%	0.32%
包钢股份/600010.SH
	2019-01-21	1.56	1.57	1.54	1.55	-1.27%	-0.13%	0.98%	152,420,400	236,539,000	108%	1.55	0.00%	1.55	0.32%	1.54	0.20%	1.54	0.20%	0.21%
华夏银行/600015.SH
	2019-01-21	7.51	7.54	7.47	7.48	-0.27%	-0.25%	0.46%	18,865,200	141,479,000	107%	7.50	0.42%	7.46	0.27%	7.45	0.23%	7.45	0.05%	0.12%
民生银行/600016.SH
	2019-01-21	5.85	5.88	5.81	5.82	-0.17%	-0.39%	0.59%	64,697,700	378,037,000	113%	5.84	0.43%	5.82	0.31%	5.80	0.33%	5.79	0.14%	0.18%
上港集团/600018.SH
	2019-01-21	5.31	5.36	5.30	5.31	-0.38%	-0.43%	-0.04%	5,412,800	28,864,000	93%	5.33	0.28%	5.32	0.06%	5.32	0.21%	5.31	0.11%	0.26%
中国石化/600028.SH
	2019-01-21	5.44	5.50	5.43	5.48	1.48%	0.05%	2.53%	101,246,800	554,500,000	95%	5.48	1.58%	5.42	0.73%	5.39	0.67%	5.35	0.81%	0.19%
中信证券/600030.SH
	2019-01-21	17.88	18.14	17.69	17.84	-0.22%	-0.40%	3.61%	113,213,600	2,027,763,000	101%	17.91	0.79%	17.79	0.60%	17.66	0.77%	17.22	0.71%	0.21%
招商银行/600036.SH
	2019-01-21	27.08	27.70	27.03	27.33	0.85%	-0.08%	3.56%	41,558,900	1,136,773,000	107%	27.35	1.35%	27.02	0.68%	26.91	0.72%	26.39	0.76%	0.49%
保利地产/600048.SH
	2019-01-21	12.06	12.23	11.85	12.04	-0.25%	-0.02%	1.49%	57,815,900	696,218,000	102%	12.04	0.58%	11.96	0.97%	11.77	0.43%	11.86	-0.15%	-0.02%
中国联通/600050.SH
	2019-01-21	5.37	5.45	5.36	5.41	0.74%	0.02%	1.22%	93,944,300	508,174,000	121%	5.41	1.07%	5.38	0.39%	5.38	0.37%	5.35	0.32%	0.33%
特变电工/600089.SH
	2019-01-21	7.25	7.31	7.21	7.23	0.00%	-0.34%	-1.34%	21,410,100	155,326,000	65%	7.26	0.74%	7.22	-0.39%	7.28	-0.17%	7.33	-0.33%	0.31%
上汽集团/600104.SH
	2019-01-21	25.45	26.29	25.45	26.13	2.91%	0.39%	3.24%	45,695,500	1,189,405,000	133%	26.03	3.04%	25.57	1.13%	25.44	0.89%	25.31	0.57%	-0.20%
国金证券/600109.SH
	2019-01-21	7.92	8.02	7.80	7.87	-1.13%	-0.52%	-0.57%	25,622,800	202,693,000	96%	7.91	0.34%	7.89	-0.08%	7.92	-0.01%	7.92	0.10%	0.64%
北方稀土/600111.SH
	2019-01-21	9.08	9.11	8.98	9.05	-0.11%	0.06%	0.06%	22,845,300	206,641,000	105%	9.05	0.33%	9.01	0.23%	9.00	0.01%	9.05	-0.30%	0.08%
*ST船舶/600150.SH
	2019-01-21	14.08	14.12	13.52	13.52	-4.99%	-0.58%	-2.46%	11,930,000	162,236,000	192%	13.60	-4.52%	13.82	-2.50%	13.95	-1.11%	13.86	-0.26%	0.62%
广汇能源/600256.SH
	2019-01-21	3.81	3.88	3.80	3.85	1.32%	0.00%	-0.13%	35,625,200	137,174,000	110%	3.85	1.58%	3.81	0.11%	3.82	-0.10%	3.86	0.08%	0.24%
国电南瑞/600406.SH
	2019-01-21	19.50	19.64	19.36	19.47	0.41%	-0.04%	1.44%	13,220,300	257,488,000	108%	19.48	1.45%	19.28	0.63%	19.25	0.54%	19.19	0.04%	0.38%
康美药业/600518.SH
	2019-01-21	7.37	7.47	7.32	7.36	0.14%	-0.50%	-0.54%	69,549,900	514,454,000	68%	7.40	0.91%	7.37	0.64%	7.33	0.25%	7.40	0.24%	-1.13%
贵州茅台/600519.SH
	2019-01-21	690.00	698.88	681.88	686.98	0.49%	-0.32%	6.00%	4,705,200	3,242,616,000	120%	689.16	1.74%	677.96	1.39%	667.92	1.41%	648.11	1.31%	1.04%
海油工程/600583.SH
	2019-01-21	5.36	5.39	5.30	5.33	0.38%	-0.21%	2.58%	7,799,400	41,659,000	84%	5.34	1.00%	5.29	0.42%	5.27	0.50%	5.20	0.83%	0.51%
海螺水泥/600585.SH
	2019-01-21	31.11	31.56	30.90	31.25	0.64%	0.27%	3.97%	19,874,200	619,384,000	97%	31.17	0.77%	30.89	0.81%	30.63	0.81%	30.06	0.88%	0.41%
东方明珠/600637.SH
	2019-01-21	10.22	10.30	10.17	10.27	0.69%	0.26%	-0.85%	4,825,500	49,426,000	76%	10.24	0.80%	10.20	-0.24%	10.24	-0.12%	10.36	-0.49%	0.16%
青岛海尔/600690.SH
	2019-01-21	15.08	15.71	15.06	15.18	0.26%	-1.00%	5.67%	42,083,800	645,294,000	130%	15.33	2.69%	15.03	1.94%	14.78	1.60%	14.37	1.39%	0.46%
海通证券/600837.SH
	2019-01-21	9.84	9.98	9.74	9.86	0.10%	-0.09%	1.44%	53,453,700	527,517,000	111%	9.87	0.71%	9.83	0.20%	9.82	0.44%	9.72	0.31%	0.70%
伊利股份/600887.SH
	2019-01-21	24.26	24.90	24.22	24.78	1.35%	0.45%	4.73%	41,874,600	1,033,009,000	119%	24.67	1.44%	24.41	0.81%	24.22	0.92%	23.66	0.88%	0.51%
航发动力/600893.SH
	2019-01-21	22.59	22.76	22.45	22.69	0.75%	0.16%	0.45%	4,614,700	104,535,000	106%	22.65	0.69%	22.54	0.10%	22.57	0.12%	22.59	-0.15%	0.26%
东方证券/600958.SH
	2019-01-21	8.35	8.46	8.28	8.39	0.60%	0.43%	-0.12%	24,867,100	207,743,000	75%	8.35	0.57%	8.32	-0.60%	8.36	0.19%	8.40	-0.45%	0.21%
招商证券/600999.SH
	2019-01-21	14.31	14.45	14.08	14.18	-0.49%	-0.49%	0.48%	10,084,400	143,705,000	92%	14.25	0.26%	14.21	0.14%	14.20	0.31%	14.11	-0.02%	0.49%
大秦铁路/601006.SH
	2019-01-21	8.38	8.43	8.33	8.36	-0.12%	-0.10%	1.89%	21,207,000	177,465,000	91%	8.37	0.13%	8.34	0.62%	8.28	0.55%	8.21	0.20%	0.12%
中国神华/601088.SH
	2019-01-21	19.00	19.65	18.93	19.55	2.84%	0.71%	4.28%	19,386,200	376,327,000	152%	19.41	2.63%	19.02	1.38%	18.89	0.91%	18.75	0.99%	0.35%
兴业银行/601166.SH
	2019-01-21	15.68	15.83	15.63	15.68	0.00%	-0.11%	1.44%	39,776,500	624,428,000	131%	15.70	0.59%	15.60	0.50%	15.54	0.54%	15.46	0.39%	0.35%
北京银行/601169.SH
	2019-01-21	5.79	5.82	5.77	5.80	0.17%	0.02%	1.31%	19,474,800	112,936,000	85%	5.80	0.40%	5.77	0.33%	5.75	0.30%	5.73	0.19%	0.18%
中国铁建/601186.SH
	2019-01-21	10.83	11.03	10.81	10.89	0.55%	-0.05%	0.07%	66,632,400	725,991,000	104%	10.90	1.04%	10.83	0.34%	10.82	0.33%	10.88	-0.49%	-0.07%
农业银行/601288.SH
	2019-01-21	3.58	3.63	3.58	3.58	0.00%	-0.39%	1.04%	291,304,600	1,047,008,000	125%	3.59	0.70%	3.57	0.59%	3.55	0.51%	3.54	0.11%	-0.03%
中国平安/601318.SH
	2019-01-21	59.93	61.11	59.85	60.79	1.45%	0.24%	4.64%	55,984,300	3,395,169,000	103%	60.65	1.67%	59.84	1.07%	59.30	1.13%	58.09	0.79%	0.22%
交通银行/601328.SH
	2019-01-21	5.96	6.03	5.96	6.03	0.84%	0.30%	1.62%	75,387,800	453,221,000	143%	6.01	0.74%	5.98	0.51%	5.96	0.37%	5.93	0.36%	0.39%
中国中铁/601390.SH
	2019-01-21	7.06	7.12	7.04	7.05	-0.28%	-0.35%	-0.24%	27,551,500	194,929,000	110%	7.08	0.36%	7.06	0.13%	7.06	0.17%	7.07	0.03%	0.12%
工商银行/601398.SH
	2019-01-21	5.41	5.48	5.40	5.45	1.11%	0.24%	3.08%	212,618,200	1,155,981,000	157%	5.44	1.61%	5.36	1.06%	5.32	0.93%	5.29	0.53%	0.14%
中国太保/601601.SH
	2019-01-21	29.82	30.19	29.67	30.00	0.57%	0.19%	5.05%	16,409,500	491,348,000	76%	29.94	1.09%	29.51	1.17%	28.98	1.24%	28.56	0.39%	0.07%
中国人寿/601628.SH
	2019-01-21	21.41	22.26	21.39	22.26	3.49%	0.95%	6.36%	17,423,400	384,187,000	190%	22.05	2.94%	21.60	2.14%	21.34	1.95%	20.93	1.39%	0.24%
中国建筑/601668.SH
	2019-01-21	5.97	6.01	5.93	5.97	-0.17%	0.05%	3.00%	85,308,500	509,078,000	119%	5.97	0.98%	5.89	0.84%	5.85	0.74%	5.80	0.43%	0.22%
华泰证券/601688.SH
	2019-01-21	18.44	18.99	18.30	18.51	0.38%	-0.78%	2.15%	47,399,500	884,254,000	105%	18.66	1.90%	18.37	0.57%	18.36	0.66%	18.12	0.60%	0.93%
中国中车/601766.SH
	2019-01-21	8.93	9.05	8.93	8.95	-0.22%	-0.28%	-1.64%	33,154,400	297,557,000	86%	8.98	0.19%	8.97	-0.22%	9.00	-0.11%	9.10	-0.50%	0.06%
中国交建/601800.SH
	2019-01-21	11.18	11.22	11.05	11.11	-0.54%	-0.25%	-0.17%	25,405,300	282,959,000	134%	11.14	0.35%	11.08	0.39%	11.06	0.15%	11.13	-0.29%	-0.18%
光大银行/601818.SH
	2019-01-21	3.94	3.98	3.92	3.97	0.51%	0.38%	1.79%	46,980,500	185,831,000	83%	3.96	0.28%	3.94	0.23%	3.93	0.46%	3.90	0.23%	0.52%
中国石油/601857.SH
	2019-01-21	7.38	7.41	7.36	7.39	0.54%	0.14%	0.53%	40,927,400	302,041,000	139%	7.38	0.74%	7.35	0.19%	7.35	0.18%	7.35	0.11%	0.11%
方正证券/601901.SH
	2019-01-21	6.48	6.56	6.42	6.46	-0.92%	-0.49%	-7.36%	49,673,700	322,483,000	35%	6.49	0.08%	6.50	-0.35%	6.62	-0.62%	6.97	-0.29%	1.78%
中国银行/601988.SH
	2019-01-21	3.57	3.59	3.56	3.57	0.28%	-0.14%	0.82%	147,847,000	528,483,000	126%	3.58	0.51%	3.56	0.48%	3.54	0.40%	3.54	0.06%	-0.12%
中国重工/601989.SH
	2019-01-21	4.44	4.45	4.41	4.41	-0.68%	-0.32%	-1.39%	35,886,400	158,758,000	58%	4.42	0.32%	4.41	-0.07%	4.43	-0.23%	4.47	-0.58%	0.31%
中信银行/601998.SH
	2019-01-21	5.54	5.58	5.49	5.52	-0.54%	-0.02%	0.88%	35,360,700	195,209,000	145%	5.52	0.11%	5.50	0.29%	5.49	0.29%	5.47	0.20%	0.15%