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
	2020-09-28	9.49	9.53	9.46	9.46	-0.11%	-0.26%	-3.04%	26,257,900	249,064,000	50%	9.49	-0.02%	9.50	-0.56%	9.61	-0.76%	9.76	-0.24%	-0.32%
包钢股份/600010.SH
	2020-09-28	1.15	1.16	1.14	1.15	0.00%	0.00%	-1.63%	120,523,100	138,641,000	64%	1.15	-0.09%	1.15	-0.26%	1.16	-0.43%	1.17	-0.43%	-0.35%
华夏银行/600015.SH
	2020-09-28	6.18	6.20	6.15	6.17	-0.16%	-0.08%	-1.09%	8,474,900	52,333,000	53%	6.18	0.13%	6.16	-0.21%	6.20	-0.50%	6.24	-0.02%	-0.07%
民生银行/600016.SH
	2020-09-28	5.31	5.34	5.31	5.33	0.38%	0.13%	-1.66%	38,934,600	207,256,000	57%	5.32	-0.06%	5.34	-0.45%	5.38	-0.43%	5.42	-0.15%	-0.16%
上港集团/600018.SH
	2020-09-28	4.21	4.23	4.18	4.18	-0.48%	-0.38%	-3.42%	9,622,100	40,379,000	54%	4.20	-0.45%	4.24	-0.80%	4.29	-0.81%	4.33	-0.16%	-0.11%
中国石化/600028.SH
	2020-09-28	3.89	3.91	3.88	3.89	0.00%	-0.10%	-0.99%	69,440,700	270,374,000	100%	3.89	0.08%	3.90	-0.23%	3.91	-0.38%	3.93	-0.08%	-0.10%
中信证券/600030.SH
	2020-09-28	30.07	30.40	30.06	30.22	0.07%	-0.05%	-0.83%	60,846,700	1,839,637,000	57%	30.23	0.11%	30.18	-0.22%	30.45	-0.94%	30.47	0.05%	-0.13%
招商银行/600036.SH
	2020-09-28	37.20	37.65	37.05	37.25	0.19%	-0.12%	-1.95%	35,324,500	1,317,479,000	64%	37.30	0.12%	37.19	-0.32%	37.52	-0.79%	37.99	0.05%	0.20%
保利地产/600048.SH
	2020-09-28	15.99	16.22	15.90	16.15	1.64%	0.32%	-3.17%	72,570,300	1,168,244,000	92%	16.10	0.32%	16.18	-1.00%	16.39	-1.45%	16.68	-0.26%	0.09%
中国联通/600050.SH
	2020-09-28	4.91	4.93	4.86	4.86	-1.02%	-0.43%	-2.90%	51,423,300	250,982,000	72%	4.88	-0.73%	4.92	-0.71%	4.96	-0.66%	5.01	-0.28%	-0.18%
特变电工/600089.SH
	2020-09-28	8.48	8.85	8.40	8.69	3.21%	-0.18%	-0.32%	74,835,100	651,483,000	119%	8.71	3.85%	8.62	-1.49%	8.74	-0.23%	8.72	0.07%	0.57%
上汽集团/600104.SH
	2020-09-28	19.26	19.44	19.17	19.29	0.42%	0.01%	-3.08%	20,654,500	398,394,000	46%	19.29	0.16%	19.33	-0.80%	19.57	-1.15%	19.90	0.16%	0.31%
国金证券/600109.SH
	2020-09-18	13.99	15.29	13.90	15.29	10.00%	2.40%	5.12%	157,114,100	2,345,847,000	266%	14.93	7.64%	14.63	4.31%	14.51	3.43%	14.55	0.30%	-0.40%
北方稀土/600111.SH
	2020-09-28	10.83	10.87	10.71	10.74	-0.65%	-0.38%	-5.10%	20,881,800	225,123,000	57%	10.78	-0.81%	10.93	-1.62%	11.12	-1.39%	11.32	-0.58%	-0.44%
中国船舶/600150.SH
	2020-09-28	18.40	18.45	18.09	18.12	-1.47%	-0.45%	-4.20%	5,180,200	94,286,000	58%	18.20	-1.26%	18.41	-1.13%	18.66	-1.66%	18.92	-0.33%	-0.60%
广汇能源/600256.SH
	2020-09-28	2.97	3.02	2.95	2.96	-0.34%	-0.90%	-1.53%	25,633,300	76,567,000	59%	2.99	1.08%	2.97	-0.10%	2.99	-0.63%	3.01	0.27%	0.38%
国电南瑞/600406.SH
	2020-09-28	19.83	19.98	19.74	19.82	0.76%	-0.24%	-0.98%	8,310,500	165,115,000	62%	19.87	1.54%	19.65	0.08%	19.73	-0.49%	20.02	-0.05%	-0.59%
ST康美/600518.SH
	2020-09-28	3.42	3.42	3.30	3.30	-4.90%	-0.66%	-15.79%	53,464,000	177,582,000	56%	3.32	-5.52%	3.47	-1.59%	3.53	-2.73%	3.92	-1.11%	1.55%
贵州茅台/600519.SH
	2020-09-28	1,635.19	1,668.50	1,635.19	1,661.00	1.58%	0.14%	-0.69%	2,423,300	4,019,641,000	76%	1,658.75	1.22%	1,643.86	0.21%	1,649.11	-0.14%	1,672.51	-0.54%	-0.44%
海油工程/600583.SH
	2020-09-28	4.53	4.58	4.52	4.54	0.44%	-0.11%	-1.71%	9,269,700	42,129,000	65%	4.55	0.53%	4.54	-0.40%	4.57	-0.61%	4.62	-0.11%	-0.29%
海螺水泥/600585.SH
	2020-09-28	56.90	57.43	56.16	56.28	-0.74%	-0.75%	-3.83%	13,937,300	790,316,000	87%	56.71	-0.10%	56.99	-0.82%	57.63	-1.10%	58.52	-0.33%	-0.08%
东方明珠/600637.SH
	2020-09-28	9.84	9.87	9.74	9.77	-0.20%	-0.28%	-2.11%	7,679,800	75,237,000	73%	9.80	0.02%	9.83	-0.47%	9.89	-0.74%	9.98	-0.11%	-0.41%
海尔智家/600690.SH
	2020-09-28	21.50	21.77	21.41	21.60	0.51%	-0.12%	-2.72%	22,879,500	494,789,000	68%	21.63	0.53%	21.79	-1.64%	22.11	-0.67%	22.20	0.03%	0.32%
海通证券/600837.SH
	2020-09-28	14.26	14.59	14.26	14.47	0.56%	-0.05%	0.26%	51,221,600	741,548,000	91%	14.48	0.84%	14.35	0.35%	14.42	-0.45%	14.43	0.09%	-0.17%
伊利股份/600887.SH
	2020-09-28	38.94	39.02	38.00	38.18	0.18%	-0.94%	-1.44%	30,194,800	1,163,736,000	70%	38.54	0.80%	38.21	-0.20%	38.44	-0.15%	38.74	-0.18%	-0.48%
航发动力/600893.SH
	2020-09-28	38.88	39.12	38.14	38.52	0.03%	-0.33%	-5.09%	17,447,800	674,285,000	78%	38.65	-0.46%	38.98	-1.35%	39.55	-2.94%	40.59	-0.20%	-0.31%
东方证券/600958.SH
	2020-09-28	11.65	11.75	11.31	11.41	-3.96%	-0.78%	1.12%	125,022,500	1,437,762,000	188%	11.50	-1.17%	11.53	0.46%	11.43	0.53%	11.28	0.60%	-0.09%
招商证券/600999.SH
	2020-09-28	21.20	22.08	21.20	21.77	2.21%	0.57%	1.70%	36,589,100	791,994,000	92%	21.65	2.25%	21.33	0.58%	21.47	-1.00%	21.41	0.30%	-0.04%
大秦铁路/601006.SH
	2020-09-28	6.35	6.39	6.33	6.38	0.63%	0.36%	-0.84%	21,162,800	134,526,000	85%	6.36	0.06%	6.37	-0.36%	6.40	-0.42%	6.43	-0.22%	-0.18%
中国神华/601088.SH
	2020-09-28	16.47	16.68	16.46	16.58	1.53%	0.01%	1.18%	30,194,000	500,546,000	106%	16.58	1.59%	16.37	0.63%	16.40	-0.11%	16.39	0.34%	0.12%
兴业银行/601166.SH
	2020-09-28	15.98	16.05	15.92	15.99	0.25%	0.05%	-1.17%	36,450,400	582,538,000	50%	15.98	0.05%	16.00	-0.37%	16.11	-0.66%	16.18	-0.01%	-0.09%
北京银行/601169.SH
	2020-09-28	4.71	4.73	4.70	4.72	0.21%	0.02%	-1.30%	20,954,900	98,880,000	55%	4.72	0.09%	4.72	-0.25%	4.75	-0.34%	4.78	-0.04%	-0.05%
中国铁建/601186.SH
	2020-09-28	8.39	8.45	8.33	8.36	-0.24%	-0.19%	-2.99%	22,146,700	185,506,000	64%	8.38	-0.23%	8.42	-0.74%	8.51	-0.89%	8.62	-0.14%	-0.15%
农业银行/601288.SH
	2020-09-28	3.15	3.19	3.14	3.19	1.27%	0.73%	0.69%	234,250,500	741,825,000	164%	3.17	0.51%	3.16	0.13%	3.16	-0.16%	3.17	0.00%	-0.02%
中国平安/601318.SH
	2020-09-28	77.59	78.59	77.41	77.95	0.46%	0.03%	-2.50%	37,177,400	2,897,252,000	50%	77.93	0.70%	77.63	-0.32%	78.38	-1.33%	79.95	0.05%	0.44%
交通银行/601328.SH
	2020-09-28	4.57	4.59	4.56	4.58	0.22%	0.11%	-1.02%	58,805,300	269,063,000	76%	4.58	0.09%	4.58	-0.26%	4.60	-0.39%	4.63	-0.07%	-0.06%
中国中铁/601390.SH
	2020-09-28	5.44	5.46	5.41	5.43	0.00%	-0.07%	-4.37%	29,620,300	160,945,000	35%	5.43	-0.17%	5.47	-0.87%	5.56	-1.45%	5.68	0.02%	0.17%
工商银行/601398.SH
	2020-09-28	4.90	4.94	4.88	4.94	1.02%	0.55%	0.18%	163,464,800	803,114,000	125%	4.91	0.35%	4.90	-0.04%	4.91	-0.22%	4.93	-0.02%	0.01%
中国太保/601601.SH
	2020-09-28	31.45	31.68	31.27	31.46	-0.19%	-0.04%	-0.42%	18,080,300	569,019,000	47%	31.47	0.08%	31.36	-0.03%	31.55	-1.13%	31.59	0.19%	0.33%
中国人寿/601628.SH
	2020-09-28	45.44	46.36	45.20	45.57	0.37%	-0.25%	0.93%	16,472,800	752,509,000	58%	45.68	0.90%	45.66	0.28%	45.50	-0.45%	45.15	0.35%	0.40%
中国建筑/601668.SH
	2020-09-28	5.08	5.10	5.06	5.08	-0.20%	0.04%	-1.51%	107,279,100	544,748,000	51%	5.08	0.04%	5.08	-0.49%	5.13	-0.91%	5.16	0.04%	0.17%
华泰证券/601688.SH
	2020-09-28	20.87	20.97	20.76	20.81	-0.29%	-0.29%	-0.06%	37,268,700	777,792,000	72%	20.87	0.37%	20.78	0.08%	20.86	-0.54%	20.82	0.20%	-0.16%
中国中车/601766.SH
	2020-09-28	5.50	5.54	5.49	5.49	-0.18%	-0.34%	-2.07%	22,163,500	122,088,000	59%	5.51	-0.04%	5.52	-0.47%	5.56	-0.63%	5.61	-0.11%	-0.16%
中国交建/601800.SH
	2020-09-28	7.53	7.53	7.47	7.50	0.13%	0.08%	-1.97%	10,096,500	75,661,000	61%	7.49	0.08%	7.51	-0.40%	7.57	-0.75%	7.65	-0.08%	-0.18%
光大银行/601818.SH
	2020-09-28	3.63	3.64	3.61	3.63	0.28%	0.11%	-1.79%	46,262,300	167,749,000	52%	3.63	0.28%	3.63	-0.55%	3.67	-0.65%	3.70	-0.14%	-0.22%
中国石油/601857.SH
	2020-09-28	4.09	4.13	4.09	4.10	0.24%	-0.12%	-2.24%	43,686,900	179,353,000	68%	4.11	0.37%	4.09	-0.17%	4.12	-0.80%	4.19	-0.24%	-0.27%
方正证券/601901.SH
	2020-09-28	8.35	8.52	8.32	8.48	1.07%	0.15%	0.58%	19,971,800	169,101,000	74%	8.47	0.92%	8.41	-0.04%	8.48	-0.35%	8.43	0.20%	-0.28%
中国银行/601988.SH
	2020-09-28	3.20	3.26	3.19	3.24	1.57%	0.65%	0.87%	166,977,200	537,442,000	174%	3.22	0.78%	3.21	0.28%	3.21	0.00%	3.21	0.06%	-0.01%
中国重工/601989.SH
	2020-09-28	4.34	4.36	4.28	4.30	-0.69%	-0.32%	-3.39%	26,918,300	116,121,000	49%	4.31	-0.51%	4.34	-0.76%	4.39	-1.57%	4.45	-0.22%	-0.55%
中信银行/601998.SH
	2020-09-28	5.05	5.07	5.03	5.06	0.60%	0.08%	-0.94%	8,618,800	43,573,000	66%	5.06	0.30%	5.05	-0.30%	5.08	-0.43%	5.11	-0.02%	-0.08%