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
	2020-07-03	11.08	11.26	11.02	11.19	1.27%	0.45%	3.97%	82,238,500	916,158,000	237%	11.14	2.36%	10.95	1.80%	10.87	1.58%	10.76	1.15%	0.20%
包钢股份/600010.SH
	2020-07-03	1.11	1.14	1.10	1.12	0.90%	-0.27%	0.72%	558,580,500	627,104,000	153%	1.12	2.37%	1.11	1.65%	1.10	1.29%	1.11	0.18%	0.21%
华夏银行/600015.SH
	2020-07-03	6.37	6.52	6.36	6.51	2.20%	0.95%	4.09%	63,538,900	409,750,000	226%	6.45	2.61%	6.33	1.77%	6.29	1.47%	6.25	0.79%	-0.13%
民生银行/600016.SH
	2020-07-03	5.86	5.96	5.86	5.94	1.37%	0.37%	3.36%	188,724,700	1,116,861,000	209%	5.92	2.03%	5.83	1.32%	5.79	1.14%	5.75	0.83%	0.08%
上港集团/600018.SH
	2020-07-03	4.40	4.52	4.38	4.48	2.05%	0.47%	4.23%	68,987,300	307,603,000	212%	4.46	2.44%	4.37	1.79%	4.34	1.62%	4.30	1.03%	0.24%
中国石化/600028.SH
	2020-07-03	4.00	4.09	3.99	4.08	1.75%	0.54%	2.44%	227,156,400	921,786,000	191%	4.06	2.27%	4.00	1.29%	3.98	0.81%	3.98	0.38%	-0.37%
中信证券/600030.SH
	2020-07-03	27.10	28.67	26.36	28.67	10.02%	4.38%	13.72%	725,083,000	19,916,389,000	301%	27.47	7.34%	26.41	5.78%	25.92	4.93%	25.21	3.76%	0.97%
招商银行/600036.SH
	2020-07-03	35.40	36.76	35.35	36.74	4.08%	1.05%	6.62%	153,570,500	5,583,631,000	211%	36.36	4.14%	35.40	2.51%	35.05	2.19%	34.46	1.39%	-0.06%
保利地产/600048.SH
	2020-07-03	16.42	16.89	15.93	16.35	-0.12%	0.15%	6.55%	167,076,000	2,727,505,000	169%	16.33	0.30%	16.05	1.84%	15.79	2.21%	15.35	1.52%	0.46%
中国联通/600050.SH
	2020-07-03	5.02	5.12	5.02	5.08	1.40%	0.14%	2.77%	216,328,100	1,097,387,000	187%	5.07	2.05%	4.99	1.53%	4.96	1.35%	4.94	0.63%	-0.03%
特变电工/600089.SH
	2020-07-03	7.14	7.19	7.10	7.18	0.84%	0.46%	3.38%	56,680,700	405,089,000	171%	7.15	1.12%	7.04	1.31%	6.97	0.87%	6.95	0.70%	0.04%
上汽集团/600104.SH
	2020-07-03	18.15	18.72	18.02	18.65	4.42%	1.60%	4.42%	87,026,500	1,597,441,000	208%	18.36	4.02%	17.87	2.98%	17.76	1.08%	17.86	0.68%	-0.14%
国金证券/600109.SH
	2020-07-03	13.50	13.95	13.30	13.95	10.02%	1.64%	16.61%	307,019,300	4,213,895,000	251%	13.73	12.57%	12.89	10.10%	12.43	7.26%	11.96	4.72%	1.20%
北方稀土/600111.SH
	2020-07-03	9.69	9.99	9.63	9.86	2.28%	0.36%	3.18%	73,887,200	725,970,000	224%	9.83	3.03%	9.65	2.14%	9.56	1.57%	9.56	0.79%	-0.10%
中国船舶/600150.SH
	2020-07-03	17.95	18.19	17.90	18.03	0.73%	-0.04%	1.48%	13,635,900	245,961,000	186%	18.04	1.39%	17.85	1.23%	17.74	0.84%	17.77	-0.04%	-0.11%
广汇能源/600256.SH
	2020-07-03	2.74	2.83	2.73	2.79	2.20%	-0.07%	1.97%	44,299,400	123,703,000	217%	2.79	3.25%	2.74	1.71%	2.74	1.15%	2.74	0.59%	0.23%
国电南瑞/600406.SH
	2020-07-03	20.63	21.05	20.54	20.95	2.00%	0.38%	2.37%	30,580,400	638,246,000	136%	20.87	1.74%	20.57	1.07%	20.48	0.37%	20.46	0.46%	0.45%
ST康美/600518.SH
	2020-07-03	2.59	2.63	2.58	2.60	0.78%	0.15%	-0.80%	22,480,200	58,351,000	106%	2.60	1.57%	2.56	0.75%	2.55	0.28%	2.62	-0.23%	0.02%
贵州茅台/600519.SH
	2020-07-03	1,550.00	1,552.50	1,516.88	1,541.79	-0.14%	0.37%	4.64%	3,512,600	5,395,638,000	117%	1,536.08	0.48%	1,518.01	1.18%	1,498.95	0.99%	1,473.40	0.82%	0.46%
海油工程/600583.SH
	2020-07-03	4.70	4.84	4.69	4.75	1.50%	-0.06%	2.50%	33,424,300	158,862,000	214%	4.75	2.77%	4.66	1.64%	4.64	1.22%	4.63	0.74%	-0.12%
海螺水泥/600585.SH
	2020-07-03	56.60	57.84	56.08	56.77	0.32%	-0.36%	3.97%	44,253,300	2,521,358,000	127%	56.98	1.32%	55.82	1.67%	54.97	1.00%	54.60	0.34%	-0.31%
东方明珠/600637.SH
	2020-07-03	9.95	10.14	9.91	10.02	1.21%	0.17%	1.87%	26,272,900	262,801,000	167%	10.00	1.99%	9.85	1.44%	9.79	1.00%	9.84	0.34%	0.02%
海尔智家/600690.SH
	2020-07-03	18.14	18.41	17.72	17.98	-0.77%	-0.24%	1.52%	50,816,200	915,908,000	117%	18.02	0.32%	17.96	0.26%	17.97	0.29%	17.71	0.76%	0.55%
海通证券/600837.SH
	2020-07-03	14.12	14.91	13.91	14.81	7.16%	2.53%	12.74%	352,737,900	5,095,065,000	257%	14.44	7.26%	13.83	5.90%	13.50	4.51%	13.14	3.38%	1.01%
伊利股份/600887.SH
	2020-07-03	32.50	32.53	31.16	31.59	-1.10%	0.00%	2.57%	96,229,600	3,039,893,000	126%	31.59	-0.50%	31.68	0.33%	31.47	0.56%	30.80	0.72%	0.45%
航发动力/600893.SH
	2020-07-03	24.28	24.82	24.10	24.40	0.83%	-0.06%	3.11%	19,604,000	478,638,000	177%	24.42	2.03%	24.02	1.40%	23.89	1.02%	23.66	0.69%	0.11%
东方证券/600958.SH
	2020-07-03	10.59	11.17	10.47	11.16	7.31%	3.47%	12.03%	145,288,900	1,567,067,000	280%	10.79	6.37%	10.37	5.02%	10.20	4.16%	9.96	3.19%	0.76%
招商证券/600999.SH
	2020-07-03	24.20	26.57	24.00	26.57	10.02%	4.27%	24.37%	117,003,800	2,981,566,000	182%	25.48	10.26%	23.61	6.81%	22.65	5.17%	21.36	3.90%	2.33%
大秦铁路/601006.SH
	2020-07-03	6.60	6.71	6.59	6.71	1.67%	0.69%	-2.46%	56,299,200	375,155,000	165%	6.66	2.02%	6.69	-1.17%	6.77	-0.95%	6.88	-0.75%	-0.16%
中国神华/601088.SH
	2020-07-03	15.13	16.02	15.13	15.88	5.10%	1.11%	5.97%	79,762,500	1,252,633,000	263%	15.71	5.05%	15.27	3.98%	15.05	2.74%	14.99	1.66%	-0.64%
兴业银行/601166.SH
	2020-07-03	16.66	17.00	16.57	16.97	2.54%	0.85%	5.68%	166,193,700	2,796,476,000	186%	16.83	3.06%	16.44	1.96%	16.29	1.74%	16.06	1.11%	0.07%
北京银行/601169.SH
	2020-07-03	5.09	5.17	5.07	5.14	1.18%	0.31%	3.28%	140,749,400	721,141,000	237%	5.12	2.09%	5.04	1.39%	5.02	1.27%	4.98	0.97%	0.15%
中国铁建/601186.SH
	2020-07-03	8.91	9.09	8.85	8.98	1.24%	0.22%	3.67%	144,147,400	1,291,522,000	221%	8.96	2.14%	8.79	1.63%	8.72	1.49%	8.66	0.98%	0.08%
农业银行/601288.SH
	2020-07-03	3.45	3.51	3.45	3.51	1.74%	0.54%	3.42%	371,692,300	1,297,520,000	185%	3.49	2.14%	3.44	1.27%	3.42	1.06%	3.39	0.68%	0.04%
中国平安/601318.SH
	2020-07-03	76.15	78.49	76.14	77.96	2.58%	0.64%	5.62%	170,382,100	13,197,964,000	212%	77.46	3.81%	75.32	2.56%	74.43	2.08%	73.81	1.27%	-0.13%
交通银行/601328.SH
	2020-07-03	5.28	5.38	5.28	5.35	1.52%	0.41%	3.40%	146,708,100	781,691,000	180%	5.33	2.13%	5.24	1.29%	5.21	1.07%	5.17	0.68%	0.10%
中国中铁/601390.SH
	2020-07-03	5.25	5.37	5.24	5.31	1.53%	0.23%	2.99%	119,041,500	630,732,000	219%	5.30	1.92%	5.22	1.52%	5.18	1.27%	5.16	0.78%	0.00%
工商银行/601398.SH
	2020-07-03	5.06	5.18	5.06	5.16	1.98%	0.66%	0.78%	349,460,800	1,791,282,000	149%	5.13	2.23%	5.05	1.12%	5.08	-0.10%	5.12	-0.10%	-0.27%
中国太保/601601.SH
	2020-07-03	29.82	30.84	29.70	30.70	4.17%	1.45%	7.92%	87,616,000	2,651,301,000	229%	30.26	4.44%	29.23	3.10%	28.84	2.78%	28.45	1.94%	-0.10%
中国人寿/601628.SH
	2020-07-03	30.38	33.04	30.38	33.04	9.99%	2.82%	13.67%	61,632,700	1,980,552,000	266%	32.14	9.94%	30.28	6.64%	29.66	5.03%	29.07	3.54%	0.29%
中国建筑/601668.SH
	2020-07-03	5.03	5.12	5.01	5.08	2.01%	0.36%	2.34%	414,207,700	2,096,562,000	180%	5.06	2.30%	4.97	1.60%	4.93	1.21%	4.96	0.34%	-0.14%
华泰证券/601688.SH
	2020-07-03	20.88	22.20	20.53	22.11	7.70%	3.58%	12.44%	266,457,300	5,687,658,000	233%	21.35	6.15%	20.54	5.14%	20.02	3.52%	19.66	2.61%	0.83%
中国中车/601766.SH
	2020-07-03	5.83	5.94	5.80	5.88	1.38%	0.14%	3.05%	126,348,700	741,947,000	194%	5.87	2.21%	5.77	1.57%	5.73	1.40%	5.71	0.78%	-0.05%
中国交建/601800.SH
	2020-07-03	7.86	8.15	7.84	7.98	2.05%	0.05%	3.45%	121,538,100	969,392,000	266%	7.98	3.61%	7.77	2.45%	7.71	2.07%	7.71	1.09%	0.01%
光大银行/601818.SH
	2020-07-03	3.93	4.03	3.87	4.02	2.55%	1.46%	5.48%	451,362,600	1,788,188,000	223%	3.96	2.91%	3.87	1.90%	3.83	1.73%	3.81	1.09%	0.06%
中国石油/601857.SH
	2020-07-03	4.33	4.45	4.32	4.42	2.31%	0.61%	2.91%	222,616,500	977,996,000	255%	4.39	2.50%	4.32	1.79%	4.31	1.29%	4.30	0.80%	0.01%
方正证券/601901.SH
	2020-07-03	7.77	8.34	7.55	8.18	6.65%	3.53%	10.60%	171,474,900	1,354,788,000	296%	7.90	5.83%	7.65	4.51%	7.54	3.87%	7.40	2.82%	0.60%
中国银行/601988.SH
	2020-07-03	3.58	3.64	3.57	3.63	1.40%	0.39%	3.54%	160,693,600	581,026,000	192%	3.62	2.26%	3.56	1.45%	3.54	1.20%	3.51	0.75%	0.07%
中国重工/601989.SH
	2020-07-03	4.12	4.21	4.11	4.21	2.68%	0.81%	3.39%	167,067,200	697,638,000	254%	4.18	2.71%	4.11	1.73%	4.09	1.41%	4.07	0.72%	0.02%
中信银行/601998.SH
	2020-07-03	5.52	5.64	5.42	5.59	1.82%	1.08%	5.87%	111,228,800	615,091,000	193%	5.53	2.79%	5.39	2.03%	5.32	1.22%	5.28	1.17%	0.43%