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
000159, 000552, 000571, 000723, 000780, 000933, 000937, 000968, 000983, 002128, 600123, 600188, 600348, 600395, 600408, 600508, 600721, 600971, 600997, 601001, 601011, 601015, 601088, 601101, 601225, 601666, 601699, 601898, 601918	日期复权行数

板块：煤炭开采_h

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
国际实业/000159.SZ
	2021-03-08	5.85	5.89	5.64	5.67	0.00%	-1.77%	2.00%	28,830,400	166,422,000	199%	5.77	1.93%	5.67	1.78%	5.61	1.61%	5.56	0.67%	0.58%
靖远煤电/000552.SZ
	2021-03-08	2.85	2.90	2.82	2.83	-0.35%	-0.81%	1.25%	25,605,700	73,053,000	87%	2.85	0.92%	2.85	0.57%	2.83	0.68%	2.80	-0.32%	0.40%
*ST大洲/000571.SZ
	2021-03-08	2.26	2.26	2.18	2.21	-2.64%	-0.58%	0.64%	5,939,700	13,205,000	149%	2.22	-0.72%	2.22	0.73%	2.20	0.87%	2.20	-0.41%	-0.13%
美锦能源/000723.SZ
	2021-03-08	7.88	7.92	7.66	7.67	-1.67%	-1.45%	2.02%	107,386,700	835,738,000	91%	7.78	0.54%	7.65	1.02%	7.57	1.08%	7.52	-1.26%	-0.29%
*ST平能/000780.SZ
	2021-03-08	3.73	3.85	3.68	3.70	-0.54%	-1.28%	-1.20%	7,048,700	26,418,000	197%	3.75	1.30%	3.73	1.03%	3.72	0.35%	3.75	-0.74%	-0.34%
神火股份/000933.SZ
	2021-03-08	9.00	9.60	8.59	8.65	-1.14%	-5.37%	-6.68%	114,021,900	1,042,218,000	109%	9.14	3.68%	9.23	-0.67%	9.18	-0.03%	9.27	-0.55%	1.51%
冀中能源/000937.SZ
	2021-03-08	3.54	3.59	3.51	3.52	-0.28%	-0.71%	-0.40%	23,508,400	83,342,000	76%	3.55	0.62%	3.55	0.00%	3.55	0.34%	3.53	-0.79%	0.49%
蓝焰控股/000968.SZ
	2021-03-08	6.28	6.38	6.14	6.19	-0.32%	-1.35%	2.16%	9,204,600	57,757,000	115%	6.28	1.50%	6.21	1.41%	6.12	0.94%	6.06	0.05%	0.31%
山西焦煤/000983.SZ
	2021-03-08	5.27	5.40	5.14	5.17	-0.19%	-1.54%	-1.64%	54,312,100	285,199,000	81%	5.25	0.83%	5.30	-0.54%	5.30	0.47%	5.26	-0.98%	0.44%
露天煤业/002128.SZ
	2021-03-08	10.06	10.26	9.95	9.97	0.10%	-0.98%	-0.83%	19,262,800	193,957,000	69%	10.07	0.78%	10.15	-0.39%	10.14	0.41%	10.05	-0.38%	0.72%
兰花科创/600123.SH
	2021-03-08	5.31	5.38	5.27	5.29	0.38%	-0.64%	0.82%	12,070,400	64,261,000	93%	5.32	1.26%	5.30	0.17%	5.28	0.34%	5.25	0.06%	0.59%
兖州煤业/600188.SH
	2021-03-08	11.98	12.20	11.69	11.75	-1.09%	-1.78%	3.64%	59,939,500	717,061,000	90%	11.96	0.54%	12.27	1.03%	11.91	2.40%	11.34	1.51%	2.20%
华阳股份/600348.SH
	2021-03-08	5.10	5.16	5.01	5.01	-0.40%	-1.34%	-0.36%	22,858,000	116,072,000	84%	5.08	0.75%	5.08	-0.10%	5.07	0.44%	5.03	-0.14%	0.54%
盘江股份/600395.SH
	2021-03-08	7.29	7.49	7.03	7.03	-2.63%	-2.69%	-5.90%	10,942,200	79,044,000	95%	7.22	-0.35%	7.39	-1.36%	7.46	-0.44%	7.47	-0.98%	0.47%
ST安泰/600408.SH
	2021-03-08	3.25	3.41	3.25	3.28	0.31%	-1.32%	-0.85%	10,316,600	34,294,000	46%	3.32	1.75%	3.36	-0.97%	3.37	0.33%	3.31	0.06%	1.43%
上海能源/600508.SH
	2021-03-08	9.26	9.39	9.21	9.27	0.32%	-0.16%	1.02%	4,781,900	44,399,000	81%	9.29	0.63%	9.31	-0.02%	9.28	0.38%	9.18	-0.02%	0.49%
ST百花/600721.SH
	2021-03-08	3.19	3.31	3.15	3.18	-1.24%	-1.03%	2.09%	4,015,700	12,902,000	223%	3.21	1.04%	3.17	1.37%	3.15	1.71%	3.12	0.91%	0.41%
恒源煤电/600971.SH
	2021-03-08	5.61	5.73	5.48	5.51	-0.18%	-1.06%	1.94%	16,820,800	93,680,000	111%	5.57	0.94%	5.53	0.78%	5.48	0.98%	5.41	-0.30%	0.55%
开滦股份/600997.SH
	2021-03-08	7.33	7.55	7.11	7.13	-0.56%	-2.46%	-3.88%	43,882,700	320,770,000	75%	7.31	1.60%	7.38	-1.72%	7.46	0.31%	7.42	-2.45%	0.05%
晋控煤业/601001.SH
	2021-03-08	5.11	5.21	5.05	5.08	0.20%	-1.03%	-0.76%	20,536,000	105,409,000	77%	5.13	1.16%	5.14	-0.56%	5.18	0.41%	5.12	-0.66%	0.70%
宝泰隆/601011.SH
	2021-03-08	4.60	4.97	4.54	4.79	5.97%	0.00%	6.54%	202,678,300	970,830,000	232%	4.79	5.37%	4.69	2.54%	4.61	2.83%	4.50	1.38%	0.67%
陕西黑猫/601015.SH
	2021-03-08	7.80	8.15	7.50	7.50	-5.18%	-3.57%	-12.14%	73,895,300	574,728,000	71%	7.78	-4.68%	8.08	-0.59%	8.12	-1.01%	8.54	-5.29%	-0.87%
中国神华/601088.SH
	2021-03-08	18.22	18.47	17.97	18.01	-0.94%	-0.85%	-0.98%	29,839,800	542,011,000	67%	18.16	0.38%	18.12	-0.19%	18.15	0.30%	18.19	-0.69%	0.45%
昊华能源/601101.SH
	2021-03-08	4.23	4.33	3.96	3.99	-2.68%	-3.04%	3.77%	54,279,000	223,331,000	291%	4.12	3.84%	4.01	3.81%	3.94	3.39%	3.85	2.97%	1.07%
陕西煤业/601225.SH
	2021-03-08	11.24	11.37	10.92	10.92	-1.27%	-1.97%	-3.89%	55,126,600	614,042,000	65%	11.14	0.17%	11.33	-0.81%	11.32	0.62%	11.36	-2.24%	-0.02%
平煤股份/601666.SH
	2021-03-08	5.26	5.32	5.18	5.21	0.00%	-0.84%	-0.38%	11,424,700	60,024,000	67%	5.25	1.16%	5.26	-0.11%	5.26	0.31%	5.23	-0.13%	0.75%
潞安环能/601699.SH
	2021-03-08	5.96	6.07	5.96	5.98	1.01%	-0.61%	0.88%	28,575,100	171,950,000	105%	6.02	1.47%	6.00	0.23%	5.98	0.57%	5.93	-0.34%	0.46%
中煤能源/601898.SH
	2021-03-08	5.15	5.34	5.09	5.11	0.59%	-1.69%	2.63%	42,307,800	219,902,000	73%	5.20	2.02%	5.18	0.33%	5.17	0.64%	4.98	1.20%	1.75%
新集能源/601918.SH
	2021-03-08	3.12	3.16	3.05	3.06	-0.97%	-1.39%	0.46%	50,858,000	157,790,000	90%	3.10	1.21%	3.10	0.10%	3.09	0.78%	3.05	0.23%	0.66%