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
	2019-09-12	12.08	12.09	11.92	12.00	0.42%	0.08%	2.98%	26,104,900	313,029,000	83%	11.99	0.32%	11.91	0.65%	11.82	0.57%	11.65	0.55%	0.26%
包钢股份/600010.SH
	2019-09-12	1.55	1.55	1.53	1.54	0.00%	0.20%	0.92%	193,686,300	297,637,000	115%	1.54	-0.20%	1.54	-0.07%	1.54	-0.13%	1.53	0.26%	0.15%
华夏银行/600015.SH
	2019-09-12	7.55	7.58	7.54	7.57	0.26%	0.19%	1.76%	12,705,500	96,002,000	82%	7.56	0.23%	7.53	0.16%	7.52	0.20%	7.44	0.28%	0.20%
民生银行/600016.SH
	2019-09-12	6.18	6.18	6.13	6.17	0.33%	0.21%	2.37%	47,452,100	292,158,000	72%	6.16	0.44%	6.12	0.31%	6.11	0.23%	6.03	0.38%	0.37%
上港集团/600018.SH
	2019-09-12	6.08	6.12	6.06	6.11	1.16%	0.31%	2.14%	36,227,700	220,681,000	86%	6.09	0.36%	6.07	0.13%	6.06	0.17%	5.98	0.37%	0.15%
中国石化/600028.SH
	2019-09-12	5.25	5.26	5.20	5.21	-0.95%	-0.23%	1.54%	80,768,000	421,749,000	106%	5.22	-0.46%	5.23	0.27%	5.20	0.37%	5.13	0.37%	0.26%
中信证券/600030.SH
	2019-09-12	24.50	24.81	24.22	24.71	1.31%	0.74%	3.32%	151,229,000	3,709,489,000	95%	24.53	0.17%	24.36	-0.03%	24.36	0.22%	23.92	0.53%	0.62%
招商银行/600036.SH
	2019-09-12	35.40	35.43	34.97	35.29	0.68%	0.24%	0.79%	52,582,200	1,851,087,000	89%	35.20	0.71%	35.03	-0.56%	35.31	-0.21%	35.01	0.40%	-0.01%
保利地产/600048.SH
	2019-09-12	14.10	14.69	14.10	14.64	4.95%	0.99%	6.18%	149,205,200	2,162,819,000	153%	14.50	4.16%	14.26	2.19%	14.07	1.64%	13.79	0.77%	-0.33%
中国联通/600050.SH
	2019-09-12	6.48	6.49	6.35	6.43	0.00%	0.19%	1.31%	185,695,200	1,191,785,000	80%	6.42	-1.11%	6.60	0.67%	6.48	0.61%	6.35	0.30%	0.62%
特变电工/600089.SH
	2019-09-12	6.80	6.83	6.77	6.83	0.59%	0.40%	1.28%	15,428,000	104,961,000	82%	6.80	-0.18%	6.81	-0.10%	6.81	-0.02%	6.74	0.07%	0.08%
上汽集团/600104.SH
	2019-09-12	25.44	25.45	25.00	25.14	-0.79%	0.12%	-0.51%	25,810,400	648,110,000	90%	25.11	-0.88%	25.32	-1.52%	25.63	0.13%	25.27	0.07%	0.26%
国金证券/600109.SH
	2019-09-12	9.50	9.58	9.42	9.54	0.53%	0.46%	3.09%	28,700,500	272,530,000	87%	9.50	-0.45%	9.48	0.32%	9.42	0.46%	9.25	0.37%	0.37%
北方稀土/600111.SH
	2019-09-12	11.93	11.97	11.75	11.84	-0.84%	0.06%	0.66%	36,964,200	437,415,000	64%	11.83	-0.96%	11.94	0.24%	11.87	0.09%	11.76	0.21%	0.19%
中国船舶/600150.SH
	2019-09-12	24.46	24.64	24.14	24.50	0.20%	0.38%	-0.42%	10,231,300	249,723,000	40%	24.41	-0.77%	24.86	-0.17%	24.80	-0.21%	24.60	0.26%	0.38%
广汇能源/600256.SH
	2019-09-12	3.43	3.45	3.41	3.43	0.00%	0.26%	1.09%	18,064,700	61,793,000	80%	3.42	-0.47%	3.43	0.15%	3.42	0.03%	3.39	0.18%	0.18%
国电南瑞/600406.SH
	2019-09-12	20.25	20.30	19.79	20.02	-0.40%	0.32%	2.76%	17,208,800	343,428,000	81%	19.96	-1.01%	20.14	-0.50%	20.11	0.48%	19.48	0.47%	0.99%
ST康美/600518.SH
	2019-09-12	3.57	3.62	3.53	3.58	0.56%	0.45%	1.45%	36,929,700	131,623,000	64%	3.56	-0.92%	3.59	0.42%	3.56	0.20%	3.53	-0.65%	-0.20%
贵州茅台/600519.SH
	2019-09-12	1,066.00	1,109.98	1,066.00	1,099.00	2.76%	0.69%	-1.88%	4,121,200	4,498,211,000	107%	1,091.48	0.16%	1,096.54	-0.96%	1,107.88	-0.76%	1,120.10	-0.20%	0.25%
海油工程/600583.SH
	2019-09-12	5.43	5.44	5.37	5.43	0.18%	0.48%	0.74%	7,592,800	41,034,000	71%	5.40	-0.83%	5.46	-0.26%	5.45	0.07%	5.39	0.39%	0.29%
海螺水泥/600585.SH
	2019-09-12	42.69	42.88	42.00	42.42	0.31%	0.23%	0.89%	17,272,600	731,023,000	68%	42.32	0.41%	42.34	-0.45%	42.59	-0.36%	42.05	0.42%	0.62%
东方明珠/600637.SH
	2019-09-19	9.75	9.79	9.70	9.78	0.00%	0.33%	-1.36%	8,325,600	81,156,000	70%	9.75	-0.08%	9.78	-0.80%	9.88	-0.69%	9.92	0.09%	0.40%
海尔智家/600690.SH
	2019-09-19	15.68	15.84	15.63	15.82	1.41%	0.39%	-0.26%	21,899,500	345,121,000	77%	15.76	0.75%	15.69	-0.19%	15.77	-0.07%	15.86	0.04%	0.15%
海通证券/600837.SH
	2019-09-12	15.80	16.59	15.59	16.54	5.55%	2.84%	9.20%	232,004,500	3,731,343,000	187%	16.08	2.85%	15.73	2.15%	15.56	1.69%	15.15	1.62%	1.07%
伊利股份/600887.SH
	2019-09-12	29.83	29.93	29.55	29.75	0.07%	0.22%	2.05%	39,472,200	1,171,777,000	58%	29.69	-0.42%	29.90	0.09%	29.73	0.49%	29.15	0.12%	0.16%
航发动力/600893.SH
	2019-09-12	24.49	24.49	24.05	24.28	-0.70%	0.20%	0.17%	11,067,600	268,174,000	72%	24.23	-0.40%	24.37	0.18%	24.30	-0.18%	24.24	0.29%	0.56%
东方证券/600958.SH
	2019-09-12	11.23	11.29	11.08	11.24	0.27%	0.51%	5.18%	27,179,300	303,951,000	72%	11.18	-0.49%	11.12	0.86%	10.99	1.07%	10.69	0.50%	0.47%
招商证券/600999.SH
	2019-09-12	17.97	18.05	17.68	17.89	0.06%	0.31%	4.34%	17,591,900	313,752,000	70%	17.84	0.12%	17.70	-0.02%	17.61	0.95%	17.15	0.56%	0.38%
大秦铁路/601006.SH
	2019-09-12	7.78	7.82	7.75	7.82	0.51%	0.49%	0.04%	20,552,100	159,938,000	79%	7.78	0.04%	7.78	-0.37%	7.81	-0.33%	7.82	0.08%	0.16%
中国神华/601088.SH
	2019-09-17	19.76	19.95	19.65	19.72	0.00%	-0.50%	0.62%	15,030,800	297,902,000	126%	19.82	0.68%	19.71	0.49%	19.66	0.31%	19.60	0.52%	0.37%
兴业银行/601166.SH
	2019-09-17	17.82	17.83	17.46	17.56	-1.68%	-0.49%	-1.02%	51,540,300	909,459,000	71%	17.65	-1.08%	17.78	-0.22%	17.74	-0.36%	17.74	0.23%	0.03%
北京银行/601169.SH
	2019-09-17	5.49	5.50	5.40	5.41	-1.81%	-0.66%	-0.64%	51,502,600	280,482,000	93%	5.45	-1.04%	5.49	-0.42%	5.49	0.00%	5.45	0.30%	0.34%
中国铁建/601186.SH
	2019-09-17	10.01	10.02	9.81	9.82	-2.00%	-0.90%	-1.62%	49,358,400	489,070,000	60%	9.91	-1.41%	10.02	-0.13%	10.00	-0.26%	9.98	0.51%	0.82%
农业银行/601288.SH
	2019-09-17	3.52	3.53	3.48	3.49	-0.85%	-0.37%	0.29%	198,459,300	695,114,000	84%	3.50	-0.60%	3.52	0.03%	3.50	0.11%	3.48	0.26%	0.21%
中国平安/601318.SH
	2019-09-12	90.09	92.50	89.75	92.34	3.10%	1.27%	3.34%	79,304,900	7,231,018,000	125%	91.18	1.84%	90.28	0.26%	90.34	0.51%	89.36	0.49%	0.16%
交通银行/601328.SH
	2019-09-12	5.65	5.65	5.61	5.63	-0.18%	0.02%	1.83%	54,141,000	304,733,000	64%	5.63	0.30%	5.60	0.36%	5.58	0.23%	5.53	0.25%	0.13%
中国中铁/601390.SH
	2019-09-12	6.32	6.36	6.28	6.35	0.63%	0.33%	1.55%	34,843,500	220,541,000	87%	6.33	0.38%	6.30	0.18%	6.30	-0.11%	6.25	0.32%	0.34%
工商银行/601398.SH
	2019-09-12	5.55	5.57	5.53	5.57	0.36%	0.41%	1.72%	132,761,800	736,482,000	74%	5.55	0.29%	5.53	0.16%	5.52	0.13%	5.48	0.20%	0.10%
中国太保/601601.SH
	2019-09-12	38.39	38.93	38.04	38.79	1.46%	0.75%	1.38%	21,437,900	825,398,000	86%	38.50	0.77%	38.21	-0.32%	38.45	-0.34%	38.26	0.27%	0.01%
中国人寿/601628.SH
	2019-09-12	29.40	29.85	29.29	29.80	1.78%	0.83%	1.61%	16,723,300	494,261,000	107%	29.56	0.94%	29.34	0.16%	29.39	-0.32%	29.33	0.22%	0.12%
中国建筑/601668.SH
	2019-09-12	5.79	5.84	5.77	5.83	1.22%	0.28%	1.92%	117,435,200	682,710,000	112%	5.81	0.96%	5.77	0.38%	5.77	-0.04%	5.72	0.47%	0.32%
华泰证券/601688.SH
	2019-09-17	20.30	20.30	19.70	19.80	-2.85%	-0.60%	-2.91%	95,196,200	1,896,340,000	99%	19.92	-2.95%	20.35	-1.57%	20.48	-0.82%	20.39	0.14%	0.42%
中国中车/601766.SH
	2019-09-12	7.73	7.73	7.63	7.69	0.26%	0.13%	2.04%	41,114,200	315,739,000	91%	7.68	0.10%	7.65	0.42%	7.61	0.22%	7.54	0.33%	0.30%
中国交建/601800.SH
	2019-09-12	10.74	10.83	10.68	10.80	0.84%	0.41%	0.93%	17,577,200	189,067,000	64%	10.76	0.44%	10.72	0.03%	10.72	-0.71%	10.70	0.27%	0.59%
光大银行/601818.SH
	2019-09-12	3.97	4.00	3.96	3.99	1.01%	0.15%	2.28%	97,694,700	389,247,000	100%	3.98	0.56%	3.97	0.03%	3.97	0.38%	3.90	0.85%	0.49%
中国石油/601857.SH
	2019-09-12	6.31	6.33	6.26	6.28	-0.63%	-0.08%	0.66%	71,761,300	451,027,000	102%	6.29	-0.77%	6.31	-0.05%	6.30	0.16%	6.24	0.21%	0.19%
方正证券/601901.SH
	2019-09-17	7.22	7.30	7.09	7.11	-2.34%	-0.91%	-0.08%	24,207,900	173,698,000	84%	7.18	-1.48%	7.22	-0.17%	7.21	0.03%	7.12	0.44%	0.51%
中国银行/601988.SH
	2019-09-12	3.67	3.67	3.65	3.66	0.00%	0.03%	1.61%	68,494,600	250,623,000	77%	3.66	0.41%	3.64	0.17%	3.64	0.14%	3.60	0.25%	0.15%
中国重工/601989.SH
	2019-09-12	6.05	6.07	6.02	6.06	0.33%	0.21%	-0.77%	59,999,800	362,835,000	47%	6.05	-0.33%	6.10	-0.18%	6.10	-0.31%	6.11	0.08%	0.26%
中信银行/601998.SH
	2019-09-12	5.84	5.85	5.80	5.84	0.34%	0.27%	1.64%	16,143,600	94,028,000	74%	5.82	0.24%	5.80	0.10%	5.79	0.12%	5.75	0.33%	0.35%