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
	2019-05-24	11.17	11.22	11.00	11.11	0.09%	-0.33%	-1.37%	24,160,300	269,313,000	66%	11.15	0.76%	11.14	-0.61%	11.23	-0.19%	11.26	-0.12%	-0.32%
包钢股份/600010.SH
	2019-05-24	1.67	1.74	1.66	1.67	-1.76%	-1.42%	-2.17%	395,293,100	669,497,000	84%	1.69	-1.17%	1.72	-1.60%	1.73	0.23%	1.71	0.24%	0.12%
华夏银行/600015.SH
	2019-05-24	7.48	7.52	7.46	7.48	0.00%	-0.09%	-0.61%	19,546,500	146,340,000	90%	7.49	-0.09%	7.50	-0.32%	7.51	-0.19%	7.53	-0.15%	-0.53%
民生银行/600016.SH
	2019-05-24	6.09	6.12	6.08	6.10	0.33%	-0.10%	-0.39%	57,077,700	348,520,000	72%	6.11	0.36%	6.10	-0.18%	6.11	-0.03%	6.12	-0.13%	-0.28%
上港集团/600018.SH
	2019-05-24	7.35	7.55	7.22	7.40	1.51%	-0.54%	-1.67%	66,406,700	494,072,000	107%	7.44	2.54%	7.39	0.68%	7.32	0.18%	7.53	0.25%	-0.37%
中国石化/600028.SH
	2019-05-24	5.42	5.45	5.38	5.39	-1.28%	-0.44%	-0.57%	63,724,600	345,031,000	75%	5.41	-0.66%	5.44	-0.48%	5.45	-0.02%	5.42	0.00%	-0.31%
中信证券/600030.SH
	2019-05-24	20.10	20.25	19.98	20.07	0.10%	-0.15%	-0.05%	68,130,000	1,369,510,000	61%	20.10	-0.07%	20.13	-0.18%	20.08	0.22%	20.08	-0.38%	-0.81%
招商银行/600036.SH
	2019-05-24	33.58	34.13	33.39	33.60	0.75%	-0.36%	0.73%	42,990,900	1,449,788,000	107%	33.72	1.33%	33.53	-0.07%	33.52	0.25%	33.36	0.06%	-0.21%
保利地产/600048.SH
	2019-05-24	12.64	12.76	12.54	12.57	0.00%	-0.42%	-1.67%	35,641,800	449,889,000	69%	12.62	0.44%	12.66	-0.20%	12.65	-0.21%	12.78	-0.10%	-0.26%
中国联通/600050.SH
	2019-05-24	5.82	5.87	5.71	5.72	-2.05%	-1.12%	-3.93%	110,569,200	639,654,000	80%	5.79	-1.28%	5.88	-1.18%	5.91	-0.44%	5.95	-0.29%	-0.82%
特变电工/600089.SH
	2019-05-24	7.06	7.12	7.05	7.07	-0.28%	-0.16%	-1.74%	9,110,400	64,514,000	58%	7.08	-0.21%	7.13	-0.63%	7.14	-0.38%	7.20	-0.22%	-0.60%
上汽集团/600104.SH
	2019-05-24	23.35	23.93	22.91	23.47	0.56%	0.66%	-4.93%	43,282,000	1,009,205,000	157%	23.32	-0.94%	23.68	-1.93%	24.07	-1.81%	24.69	-1.59%	-0.76%
国金证券/600109.SH
	2019-05-24	9.05	9.16	8.98	8.99	-0.88%	-0.86%	-1.81%	18,216,200	165,182,000	61%	9.07	-0.71%	9.12	-0.39%	9.09	0.19%	9.16	-0.42%	-0.94%
北方稀土/600111.SH
	2019-05-24	12.59	13.20	11.95	12.05	-7.38%	-3.82%	-0.59%	196,881,900	2,466,669,000	133%	12.53	-3.26%	12.91	0.97%	12.52	1.40%	12.12	1.15%	1.23%
中国船舶/600150.SH
	2019-05-24	19.81	20.00	19.29	19.63	-2.24%	-0.01%	-4.40%	15,773,500	309,661,000	68%	19.63	-3.98%	20.12	-0.94%	20.10	-0.76%	20.53	-0.69%	-1.11%
广汇能源/600256.SH
	2019-05-24	3.66	3.69	3.60	3.62	-1.63%	-0.28%	-2.98%	42,171,100	153,090,000	109%	3.63	-1.68%	3.68	-1.37%	3.69	-0.78%	3.73	-0.53%	-0.94%
国电南瑞/600406.SH
	2019-05-24	18.95	19.09	18.76	19.05	-0.26%	0.70%	0.71%	7,539,100	142,624,000	58%	18.92	0.45%	18.97	-0.01%	18.91	-0.50%	18.92	0.11%	-0.47%
ST康美/600518.SH
	2019-05-24	5.41	5.41	5.41	5.41	-4.92%	-0.02%	-10.99%	506,600	2,741,000	- --	5.41	-4.94%	5.68	-6.21%	6.70	3.59%	6.08	-0.02%	-5.62%
贵州茅台/600519.SH
	2019-05-24	865.00	885.00	864.44	878.50	2.03%	0.25%	-1.96%	4,403,500	3,858,963,000	88%	876.34	0.50%	877.89	-0.66%	882.57	-0.89%	896.09	-0.10%	-0.19%
海油工程/600583.SH
	2019-05-24	5.41	5.70	5.41	5.61	-0.36%	0.30%	1.37%	14,421,000	80,661,000	99%	5.59	0.09%	5.59	-0.18%	5.58	0.32%	5.53	0.44%	-0.21%
海螺水泥/600585.SH
	2019-05-24	38.82	39.41	38.67	39.15	0.90%	0.26%	0.06%	16,928,600	661,065,000	75%	39.05	0.05%	39.12	-0.42%	39.09	-0.19%	39.13	0.21%	-0.03%
东方明珠/600637.SH
	2019-05-24	9.99	10.12	9.94	10.04	0.10%	0.26%	-2.67%	8,497,700	85,097,000	71%	10.01	-0.68%	10.12	-1.02%	10.16	-0.69%	10.32	-0.33%	-0.69%
青岛海尔/600690.SH
	2019-05-24	16.09	16.22	15.95	16.12	0.06%	0.08%	0.77%	18,754,600	302,073,000	58%	16.11	0.44%	16.08	-0.17%	16.03	0.35%	16.00	-0.14%	-0.44%
海通证券/600837.SH
	2019-05-24	12.01	12.15	12.00	12.02	-0.17%	-0.38%	-2.54%	40,113,200	484,005,000	55%	12.07	-0.43%	12.13	-0.61%	12.17	-0.30%	12.33	-0.46%	-0.79%
伊利股份/600887.SH
	2019-05-24	30.10	30.38	29.69	29.90	-0.03%	-0.31%	-1.94%	32,252,600	967,367,000	59%	29.99	0.16%	30.04	-0.35%	30.12	-0.58%	30.49	0.13%	0.01%
航发动力/600893.SH
	2019-05-24	23.40	23.63	23.15	23.19	-1.49%	-0.40%	-1.59%	5,805,000	135,163,000	79%	23.28	-1.87%	23.56	-0.36%	23.53	-0.14%	23.57	-0.14%	-0.26%
东方证券/600958.SH
	2019-05-24	10.48	10.66	10.39	10.40	-1.52%	-1.05%	-0.95%	19,641,600	206,443,000	78%	10.51	-0.66%	10.56	-0.13%	10.51	0.38%	10.50	-0.22%	-0.47%
招商证券/600999.SH
	2019-05-24	15.05	15.37	15.03	15.21	0.86%	-0.33%	-3.19%	10,076,100	153,776,000	76%	15.26	0.71%	15.28	-0.73%	15.42	-0.63%	15.71	-0.60%	-0.68%
大秦铁路/601006.SH
	2019-05-24	8.17	8.22	8.16	8.21	0.49%	0.09%	0.10%	17,323,200	142,101,000	67%	8.20	0.34%	8.21	0.01%	8.20	-0.11%	8.20	0.04%	-0.11%
中国神华/601088.SH
	2019-05-24	18.25	18.42	18.20	18.35	0.77%	-0.01%	-0.56%	8,261,800	151,614,000	78%	18.35	0.64%	18.32	-0.10%	18.33	-0.22%	18.45	-0.10%	-0.39%
兴业银行/601166.SH
	2019-05-24	18.17	18.32	18.11	18.24	1.05%	0.01%	-0.32%	38,756,100	706,887,000	68%	18.24	1.04%	18.16	-0.48%	18.24	-0.15%	18.30	-0.05%	-0.42%
北京银行/601169.SH
	2019-05-24	5.84	5.88	5.83	5.86	0.51%	0.05%	-1.06%	32,789,900	192,043,000	75%	5.86	0.53%	5.86	-0.37%	5.88	-0.15%	5.92	-0.50%	-0.53%
中国铁建/601186.SH
	2019-05-24	9.38	9.45	9.33	9.38	-0.11%	-0.06%	-4.46%	30,862,500	289,668,000	50%	9.39	-0.28%	9.53	-1.09%	9.64	-0.93%	9.82	-0.53%	-0.76%
农业银行/601288.SH
	2019-05-24	3.68	3.71	3.67	3.69	0.27%	-0.11%	1.43%	209,079,800	772,261,000	89%	3.69	0.60%	3.68	0.25%	3.67	0.38%	3.64	0.17%	-0.15%
中国平安/601318.SH
	2019-05-24	75.90	77.27	75.80	76.50	1.41%	-0.11%	-2.67%	51,235,400	3,923,970,000	73%	76.59	1.24%	76.56	-0.86%	77.30	-0.80%	78.60	-0.40%	-0.41%
交通银行/601328.SH
	2019-05-24	5.97	6.00	5.97	5.99	0.50%	0.05%	0.03%	66,413,200	397,631,000	87%	5.99	0.42%	5.98	-0.08%	5.98	0.03%	5.99	-0.12%	-0.28%
中国中铁/601390.SH
	2019-05-24	6.43	6.46	6.42	6.45	0.16%	0.14%	-2.12%	22,510,300	144,991,000	54%	6.44	0.03%	6.47	-0.63%	6.51	-0.49%	6.59	-0.32%	-0.51%
工商银行/601398.SH
	2019-05-24	5.65	5.72	5.64	5.70	0.88%	0.16%	1.77%	140,020,100	796,792,000	91%	5.69	0.94%	5.65	0.30%	5.64	0.34%	5.60	0.20%	-0.16%
中国太保/601601.SH
	2019-05-24	32.94	33.38	32.75	32.90	0.03%	-0.28%	-0.60%	13,484,200	444,858,000	77%	32.99	0.31%	33.10	-0.39%	33.08	0.09%	33.10	-0.09%	-0.56%
中国人寿/601628.SH
	2019-05-24	25.30	25.50	25.20	25.30	0.64%	-0.21%	-1.54%	8,414,000	213,324,000	68%	25.35	0.83%	25.32	-0.63%	25.45	-0.13%	25.70	-0.58%	-1.10%
中国建筑/601668.SH
	2019-05-24	5.48	5.55	5.47	5.51	0.55%	-0.07%	-1.64%	86,428,400	476,587,000	76%	5.51	0.93%	5.49	-0.27%	5.52	-0.54%	5.60	-0.37%	-0.70%
华泰证券/601688.SH
	2019-05-24	18.47	18.85	18.47	18.60	0.38%	-0.52%	0.98%	43,151,400	806,834,000	93%	18.70	0.74%	18.59	0.63%	18.40	0.57%	18.42	-0.17%	-0.61%
中国中车/601766.SH
	2019-05-24	7.83	7.88	7.77	7.79	-0.26%	-0.32%	-2.71%	40,568,700	317,060,000	89%	7.82	-0.15%	7.87	-0.88%	7.93	-0.63%	8.01	-0.50%	-0.64%
中国交建/601800.SH
	2019-05-24	10.90	11.05	10.86	10.95	-0.09%	-0.13%	-2.42%	9,964,800	109,254,000	52%	10.96	0.50%	10.97	-0.48%	11.03	-0.62%	11.22	-0.43%	-0.70%
光大银行/601818.SH
	2019-05-24	3.89	3.91	3.85	3.86	-0.26%	-0.44%	-0.92%	91,716,200	355,564,000	117%	3.88	0.00%	3.88	-0.54%	3.89	-0.05%	3.90	-0.23%	-0.48%
中国石油/601857.SH
	2019-05-24	7.14	7.18	7.13	7.16	-0.56%	0.00%	-0.75%	45,428,200	325,248,000	53%	7.16	-0.03%	7.17	-0.22%	7.19	-0.15%	7.21	-0.11%	-0.23%
方正证券/601901.SH
	2019-05-24	7.33	7.72	7.31	7.67	4.21%	0.88%	7.05%	85,225,100	647,956,000	174%	7.60	2.51%	7.45	2.20%	7.32	1.85%	7.17	1.72%	0.20%
中国银行/601988.SH
	2019-05-24	3.78	3.81	3.76	3.79	0.00%	0.08%	0.91%	177,698,800	672,975,000	79%	3.79	-0.05%	3.79	-0.16%	3.78	0.11%	3.76	0.11%	-0.16%
中国重工/601989.SH
	2019-05-24	5.02	5.05	4.97	4.98	-0.99%	-0.38%	-2.98%	69,943,300	349,624,000	78%	5.00	-1.34%	5.06	-0.90%	5.07	-0.47%	5.13	-0.49%	-0.71%
中信银行/601998.SH
	2019-05-24	5.80	5.83	5.78	5.82	0.52%	0.12%	-0.50%	15,267,200	88,745,000	75%	5.81	0.40%	5.81	-0.39%	5.83	-0.09%	5.85	-0.29%	-0.51%