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
	2021-04-14	10.82	10.82	10.57	10.59	-1.58%	-0.49%	-1.35%	45,686,800	486,205,000	88%	10.64	-0.98%	10.69	0.14%	10.66	0.03%	10.74	-0.35%	-0.02%
包钢股份/600010.SH
	2021-04-14	1.55	1.60	1.55	1.58	0.64%	0.25%	-1.00%	552,190,100	870,378,000	60%	1.58	-0.25%	1.60	-0.68%	1.62	0.06%	1.60	-0.13%	-0.35%
华夏银行/600015.SH
	2021-04-14	6.29	6.30	6.25	6.27	-0.32%	-0.02%	-1.49%	17,991,900	112,833,000	70%	6.27	-0.63%	6.32	-0.27%	6.33	-0.25%	6.37	-0.24%	-0.21%
民生银行/600016.SH
	2021-04-14	4.96	4.97	4.94	4.94	-0.40%	-0.30%	-0.90%	39,331,800	194,903,000	33%	4.96	0.00%	4.95	0.12%	4.95	0.08%	4.99	-0.44%	-0.44%
上港集团/600018.SH
	2021-04-14	4.61	4.63	4.58	4.62	0.43%	0.35%	-2.45%	18,587,200	85,570,000	65%	4.60	-0.63%	4.65	-0.64%	4.69	-1.03%	4.74	-0.19%	-0.17%
中国石化/600028.SH
	2021-04-14	4.34	4.36	4.31	4.35	0.46%	0.28%	0.30%	82,237,900	356,713,000	76%	4.34	0.19%	4.36	-0.30%	4.36	0.09%	4.34	0.05%	0.06%
中信证券/600030.SH
	2021-04-14	23.37	23.75	23.35	23.58	0.90%	-0.11%	-1.35%	50,417,600	1,190,094,000	84%	23.61	1.18%	23.48	-0.26%	23.67	-0.37%	23.90	-0.25%	-0.02%
招商银行/600036.SH
	2021-04-14	50.58	50.60	49.28	49.70	-1.23%	-0.10%	-1.61%	55,438,400	2,758,187,000	127%	49.75	-1.48%	50.13	-0.33%	50.17	-0.32%	50.51	-0.31%	-0.35%
保利地产/600048.SH
	2021-04-14	14.33	14.41	14.25	14.34	0.07%	0.15%	1.16%	37,603,900	538,430,000	97%	14.32	0.51%	14.24	0.69%	14.17	0.14%	14.18	-0.06%	-0.35%
中国联通/600050.SH
	2021-04-14	4.14	4.17	4.13	4.15	0.24%	0.00%	-1.73%	44,528,600	184,772,000	79%	4.15	0.19%	4.15	-0.43%	4.18	-0.43%	4.22	-0.12%	-0.31%
特变电工/600089.SH
	2021-04-14	10.71	11.10	10.70	10.98	2.23%	1.09%	-1.59%	43,765,200	475,392,000	73%	10.86	0.67%	10.89	-0.91%	11.03	-1.09%	11.16	-0.46%	-0.16%
上汽集团/600104.SH
	2021-04-14	19.84	20.05	19.84	19.95	0.55%	-0.01%	-0.17%	14,735,200	293,993,000	64%	19.95	0.40%	19.98	-0.21%	20.09	0.04%	19.98	0.08%	-0.10%
国金证券/600109.SH
	2021-04-14	12.42	12.82	12.40	12.69	1.93%	0.56%	-2.29%	42,899,000	541,361,000	81%	12.62	1.86%	12.54	-0.39%	12.72	-0.33%	12.99	-0.82%	-0.15%
北方稀土/600111.SH
	2021-04-14	18.63	19.04	18.63	18.94	1.23%	0.42%	-3.09%	66,654,100	1,257,164,000	58%	18.86	0.30%	19.31	-2.24%	19.71	-0.39%	19.54	-0.17%	0.18%
中国船舶/600150.SH
	2021-04-14	16.21	16.38	15.93	16.17	-0.49%	0.31%	-1.74%	19,576,500	315,570,000	55%	16.12	-1.13%	16.62	-0.49%	16.51	-0.91%	16.46	0.25%	0.94%
广汇能源/600256.SH
	2021-04-14	3.05	3.08	3.01	3.06	0.33%	0.59%	0.72%	38,789,900	118,012,000	67%	3.04	-0.98%	3.07	0.16%	3.05	0.43%	3.04	-0.78%	-0.27%
国电南瑞/600406.SH
	2021-04-14	30.13	31.30	29.78	31.02	1.87%	1.14%	-0.96%	12,411,100	380,658,000	93%	30.67	1.09%	30.93	-1.28%	31.28	-0.32%	31.32	-0.33%	0.06%
ST康美/600518.SH
	2021-04-14	2.08	2.09	2.06	2.08	-0.48%	0.19%	-1.98%	14,017,000	29,096,000	60%	2.08	-1.47%	2.14	-1.11%	2.14	-0.42%	2.12	0.24%	0.16%
贵州茅台/600519.SH
	2021-04-14	2,035.00	2,048.00	2,016.00	2,047.00	1.29%	0.56%	-0.42%	2,411,500	4,908,791,000	72%	2,035.58	0.31%	2,022.59	0.14%	2,031.35	-0.44%	2,055.56	-0.08%	0.18%
海油工程/600583.SH
	2021-04-14	4.33	4.38	4.32	4.36	0.93%	0.35%	-1.56%	15,144,100	65,796,000	67%	4.35	-0.02%	4.36	-0.41%	4.38	-0.39%	4.43	-0.27%	-0.40%
海螺水泥/600585.SH
	2021-04-14	50.25	50.46	50.06	50.34	0.66%	0.13%	-0.96%	11,078,900	557,013,000	60%	50.28	0.41%	50.22	-0.29%	50.53	-0.21%	50.83	-0.28%	-0.20%
东方明珠/600637.SH
	2021-04-14	9.25	9.40	9.25	9.38	1.08%	0.40%	-0.81%	5,545,000	51,809,000	66%	9.34	0.24%	9.35	-0.06%	9.35	-0.20%	9.46	-0.12%	-0.15%
海尔智家/600690.SH
	2021-04-14	31.53	32.09	31.46	31.80	1.66%	-0.10%	-0.13%	18,894,700	601,437,000	57%	31.83	1.30%	31.69	-0.18%	31.86	-0.01%	31.84	0.61%	0.67%
海通证券/600837.SH
	2021-04-14	10.82	10.94	10.80	10.93	1.02%	0.37%	-0.95%	27,047,000	294,532,000	78%	10.89	0.54%	10.92	-0.40%	10.99	-0.34%	11.04	-0.15%	-0.40%
伊利股份/600887.SH
	2021-04-14	40.19	40.25	39.50	39.68	-0.30%	-0.37%	-1.17%	25,512,700	1,016,119,000	66%	39.83	-0.36%	39.72	-0.17%	40.12	0.06%	40.15	-0.10%	0.12%
航发动力/600893.SH
	2021-04-14	41.49	42.45	41.16	42.37	2.10%	1.18%	-5.07%	22,011,700	921,776,000	68%	41.88	0.61%	42.05	-2.07%	43.08	-1.29%	44.64	-2.63%	-0.67%
东方证券/600958.SH
	2021-04-14	8.78	8.84	8.77	8.81	0.23%	-0.03%	-0.70%	17,743,700	156,375,000	53%	8.81	0.72%	8.78	-0.02%	8.82	-0.08%	8.87	-0.48%	-0.82%
招商证券/600999.SH
	2021-04-14	18.45	18.69	18.45	18.57	0.54%	-0.10%	-4.60%	14,232,600	264,557,000	66%	18.59	0.40%	18.78	-1.14%	19.08	-1.03%	19.47	-0.54%	-0.13%
大秦铁路/601006.SH
	2021-04-14	6.92	6.92	6.85	6.87	-0.58%	-0.04%	-0.74%	16,624,000	114,261,000	67%	6.87	-0.74%	6.92	-0.07%	6.91	0.01%	6.92	-0.13%	0.07%
中国神华/601088.SH
	2021-04-14	19.40	19.57	19.23	19.53	1.09%	0.56%	-0.49%	22,007,000	427,389,000	69%	19.42	0.65%	19.41	-0.22%	19.47	-0.05%	19.63	-0.94%	0.19%
兴业银行/601166.SH
	2021-04-14	22.68	22.68	21.63	21.69	-3.94%	-1.03%	-6.03%	164,813,600	3,611,953,000	204%	21.92	-3.07%	22.29	-2.55%	22.51	-2.22%	23.08	-1.28%	-0.12%
北京银行/601169.SH
	2021-04-14	4.74	4.76	4.73	4.74	-0.21%	-0.06%	-0.55%	45,448,000	215,578,000	77%	4.74	-0.17%	4.75	-0.11%	4.76	-0.04%	4.77	-0.11%	-0.07%
中国铁建/601186.SH
	2021-04-14	7.97	8.01	7.94	7.99	0.00%	0.16%	-0.99%	33,362,800	266,128,000	54%	7.98	-0.59%	8.06	-0.30%	8.07	-0.26%	8.07	0.11%	0.30%
农业银行/601288.SH
	2021-04-14	3.39	3.39	3.34	3.35	-1.18%	-0.24%	-0.33%	169,921,200	570,668,000	100%	3.36	-0.86%	3.38	0.12%	3.36	0.18%	3.36	-0.03%	-0.02%
中国平安/601318.SH
	2021-04-14	76.99	77.48	76.80	77.15	0.77%	0.06%	-1.11%	38,079,000	2,936,033,000	82%	77.10	0.14%	77.01	-0.16%	77.34	-0.33%	78.01	-0.23%	-0.31%
交通银行/601328.SH
	2021-04-14	4.91	4.91	4.85	4.86	-0.82%	-0.25%	-0.92%	104,537,200	509,324,000	84%	4.87	-0.96%	4.91	-0.20%	4.91	-0.10%	4.91	0.10%	0.35%
中国中铁/601390.SH
	2021-04-14	5.55	5.59	5.50	5.54	-0.54%	0.14%	-4.25%	72,637,400	401,829,000	74%	5.53	-1.64%	5.63	-1.14%	5.68	-0.87%	5.79	-0.36%	-0.06%
工商银行/601398.SH
	2021-04-14	5.51	5.52	5.43	5.45	-1.09%	-0.35%	-0.15%	153,374,000	838,786,000	92%	5.47	-0.46%	5.47	0.24%	5.46	0.13%	5.46	0.02%	0.08%
中国太保/601601.SH
	2021-04-14	34.62	35.05	34.28	34.75	0.49%	0.47%	-3.69%	31,122,100	1,076,408,000	104%	34.59	-0.05%	34.76	-0.79%	35.18	-1.05%	36.08	-1.04%	-0.73%
中国人寿/601628.SH
	2021-04-14	30.75	30.95	30.42	30.65	-0.07%	0.06%	-2.94%	7,563,700	231,698,000	82%	30.63	-0.23%	30.86	-0.85%	31.19	-0.71%	31.58	-0.38%	-0.09%
中国建筑/601668.SH
	2021-04-14	5.18	5.20	5.15	5.20	0.39%	0.50%	0.35%	108,058,100	559,105,000	67%	5.17	-0.17%	5.19	0.19%	5.18	-0.02%	5.18	0.10%	0.07%
华泰证券/601688.SH
	2021-04-14	16.58	16.81	16.56	16.77	0.96%	0.33%	-0.58%	26,589,100	444,447,000	79%	16.72	0.78%	16.67	-0.17%	16.76	-0.22%	16.87	-0.27%	-0.10%
中国中车/601766.SH
	2021-04-14	6.11	6.19	6.11	6.17	0.82%	0.31%	-1.61%	40,640,200	249,971,000	55%	6.15	0.21%	6.18	-0.27%	6.20	-0.59%	6.27	-0.11%	-0.10%
中国交建/601800.SH
	2021-04-14	6.84	6.87	6.75	6.81	-0.58%	0.03%	-3.38%	25,699,700	174,966,000	91%	6.81	-1.00%	6.87	-0.84%	6.92	-1.00%	7.05	-0.16%	-0.07%
光大银行/601818.SH
	2021-04-14	3.97	3.98	3.91	3.92	-1.26%	-0.36%	-1.93%	163,789,600	644,381,000	128%	3.93	-0.71%	3.95	-0.25%	3.96	-0.38%	4.00	-0.42%	-0.27%
中国石油/601857.SH
	2021-04-14	4.25	4.26	4.23	4.25	0.00%	0.09%	-0.45%	47,314,500	200,903,000	71%	4.25	-0.09%	4.26	-0.16%	4.26	-0.05%	4.27	-0.09%	-0.15%
方正证券/601901.SH
	2021-04-14	8.72	8.85	8.71	8.80	0.57%	0.05%	1.56%	36,053,300	317,114,000	108%	8.80	1.94%	8.70	0.08%	8.70	0.54%	8.67	0.07%	-0.28%
中国银行/601988.SH
	2021-04-14	3.32	3.33	3.31	3.32	0.00%	0.12%	0.09%	116,039,700	384,820,000	69%	3.32	-0.15%	3.32	0.09%	3.31	0.09%	3.32	0.06%	0.12%
中国重工/601989.SH
	2021-04-14	4.10	4.13	4.08	4.12	0.49%	0.39%	-1.22%	42,123,800	172,867,000	60%	4.10	-0.17%	4.14	-0.58%	4.16	-0.98%	4.17	0.05%	0.21%
中信银行/601998.SH
	2021-04-14	5.37	5.37	5.30	5.33	-0.74%	-0.04%	-0.80%	23,412,700	124,841,000	97%	5.33	-0.75%	5.36	-0.11%	5.36	-0.06%	5.37	-0.20%	-0.01%