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
000004, 000009, 000011, 000025, 000034, 000040, 000043, 000049, 000062, 000503, 000507, 000526, 000537, 000540, 000567, 000572, 000578, 000584, 000626, 000632, 000633, 000652, 000662, 000671, 000691, 000701, 000716, 000722, 000793, 000835, 000881, 000915, 002116, 002325, 002375, 002482, 002607, 002620, 002713, 300012, 600051, 600075, 600079, 600119, 600133, 600136, 600193, 600200, 600209, 600223, 600252, 600555, 600608, 600620, 600622, 600624, 600635, 600647, 600651, 600652, 600653, 600677, 600701, 600711, 600730, 600743, 600759, 600770, 600784, 600790, 600805, 600811, 600817, 600846, 600858, 600868, 600872, 600881, 600883, 600895, 601258, 601886, 601965	日期复权行数

板块：综合类

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
国农科技/000004.SZ
	2019-07-17	20.54	20.54	20.20	20.35	0.00%	0.06%	-0.89%	374,200	7,610,000	43%	20.34	-0.74%	20.38	-0.78%	20.60	0.38%	20.53	-0.51%	-0.84%
中国宝安/000009.SZ
	2019-07-17	5.60	5.63	5.56	5.59	0.00%	-0.16%	0.31%	7,511,600	42,058,000	82%	5.60	0.50%	5.56	0.63%	5.53	0.33%	5.57	-0.45%	-0.47%
深物业A/000011.SZ
	2019-07-17	10.13	10.24	9.99	10.19	0.69%	0.79%	0.35%	3,227,700	32,632,000	59%	10.11	0.31%	10.11	-0.87%	10.22	-0.31%	10.15	0.14%	0.53%
特力Ａ/000025.SZ
	2019-07-17	20.03	20.17	20.03	20.06	-0.20%	-0.24%	-0.27%	1,963,300	39,478,000	91%	20.11	-0.08%	20.11	0.46%	20.01	0.16%	20.12	-0.30%	-0.33%
神州数码/000034.SZ
	2019-07-17	12.66	12.73	12.55	12.57	-0.71%	-0.37%	-1.79%	3,096,600	39,071,000	92%	12.62	-0.31%	12.58	0.40%	12.56	-0.07%	12.80	-0.56%	-0.40%
东旭蓝天/000040.SZ
	2019-07-17	6.36	6.46	6.34	6.40	0.47%	0.30%	-2.22%	10,778,300	68,772,000	83%	6.38	0.27%	6.38	-0.31%	6.40	-0.34%	6.55	-0.44%	-0.39%
中航善达/000043.SZ
	2019-07-17	12.82	12.98	12.58	12.79	-0.23%	0.20%	6.79%	6,822,400	87,080,000	91%	12.76	0.67%	12.57	1.84%	12.28	1.56%	11.98	0.47%	0.11%
德赛电池/000049.SZ
	2019-07-17	25.09	25.27	24.95	25.02	-0.36%	-0.24%	-1.31%	2,163,100	54,248,000	76%	25.08	0.30%	24.94	-0.07%	25.01	0.01%	25.35	-0.61%	-0.43%
深圳华强/000062.SZ
	2019-07-17	13.09	13.30	13.02	13.16	0.46%	-0.24%	0.24%	2,983,100	39,349,000	105%	13.19	0.70%	13.10	0.56%	13.06	0.33%	13.13	-0.46%	-0.38%
国新健康/000503.SZ
	2019-07-17	16.86	17.15	16.61	16.77	-2.16%	-0.54%	-0.04%	11,314,100	190,764,000	73%	16.86	-2.84%	17.03	-0.22%	16.97	0.80%	16.78	-0.23%	-0.53%
珠海港/000507.SZ
	2019-07-17	6.13	6.14	6.10	6.10	-0.49%	-0.26%	-0.99%	3,270,600	20,003,000	69%	6.12	-0.28%	6.13	0.13%	6.12	0.02%	6.16	-0.18%	-0.13%
紫光学大/000526.SZ
	2019-07-17	22.78	22.95	22.61	22.85	0.22%	0.29%	2.04%	458,500	10,446,000	49%	22.78	0.58%	22.73	0.28%	22.67	0.03%	22.39	0.30%	0.41%
广宇发展/000537.SZ
	2019-07-17	6.71	6.85	6.71	6.85	1.63%	0.96%	-1.48%	5,182,600	35,165,000	72%	6.79	0.74%	6.72	0.52%	6.71	0.31%	6.95	-0.66%	-0.12%
中天金融/000540.SZ
	2019-07-17	3.83	3.94	3.81	3.89	2.10%	-0.15%	-0.13%	35,824,900	139,589,000	141%	3.90	2.47%	3.83	1.43%	3.83	0.50%	3.90	-0.31%	-0.15%
海德股份/000567.SZ
	2019-07-17	8.41	8.47	8.25	8.28	0.24%	-0.66%	1.73%	3,855,000	32,131,000	120%	8.34	0.77%	8.26	1.10%	8.17	0.73%	8.14	-0.04%	-0.40%
*ST 海马/000572.SZ
	2019-07-17	1.97	1.98	1.96	1.97	0.00%	0.15%	-1.05%	6,035,400	11,874,000	84%	1.97	-0.05%	1.96	-0.20%	1.97	-0.15%	1.99	-0.45%	-0.18%
盐湖集团/000578.SZ
	2011-02-18	25.50	25.50	24.31	24.44	-5.27%	-1.22%	-1.34%	9,690,600	239,759,000	174%	24.74	-3.66%	25.07	-0.08%	24.96	-0.11%	24.77	0.54%	0.87%
哈工智能/000584.SZ
	2019-07-17	6.47	6.52	6.44	6.48	0.62%	0.02%	-3.66%	3,685,200	23,875,000	78%	6.48	0.33%	6.46	-0.26%	6.49	-0.28%	6.73	-1.22%	-1.01%
远大控股/000626.SZ
	2019-07-17	8.27	8.32	8.17	8.23	-0.48%	-0.01%	-0.81%	1,541,300	12,686,000	68%	8.23	-0.69%	8.32	-0.68%	8.36	0.11%	8.30	-0.05%	-0.07%
三木集团/000632.SZ
	2019-07-17	5.50	5.54	5.45	5.49	-0.18%	0.11%	0.15%	2,998,400	16,443,000	83%	5.48	0.20%	5.48	0.18%	5.47	0.04%	5.48	-0.38%	-0.24%
合金投资/000633.SZ
	2019-07-17	5.00	5.00	4.94	4.99	0.40%	0.44%	1.16%	2,644,000	13,136,000	88%	4.97	0.04%	4.94	0.51%	4.93	0.47%	4.93	-0.30%	-0.56%
泰达股份/000652.SZ
	2019-07-17	4.00	4.04	3.99	4.01	0.50%	-0.12%	-1.60%	6,291,400	25,260,000	46%	4.02	0.70%	3.98	0.63%	3.96	0.43%	4.08	0.03%	0.09%
天夏智慧/000662.SZ
	2019-07-17	4.60	4.68	4.56	4.58	0.00%	-0.93%	0.99%	9,325,000	43,107,000	107%	4.62	0.94%	4.55	1.47%	4.51	1.01%	4.54	-0.55%	-0.86%
阳光城/000671.SZ
	2019-07-17	6.88	7.08	6.83	6.92	0.00%	-0.23%	0.04%	31,557,500	218,878,000	108%	6.94	2.27%	6.73	0.85%	6.75	0.40%	6.92	-0.20%	0.31%
亚太实业/000691.SZ
	2019-07-17	3.97	4.03	3.92	3.93	-1.01%	-1.18%	-1.77%	3,999,600	15,908,000	122%	3.98	0.03%	3.97	-0.15%	3.98	0.08%	4.00	-0.70%	-0.57%
厦门信达/000701.SZ
	2019-07-17	6.04	6.63	6.00	6.28	3.97%	-0.25%	2.11%	11,856,900	74,647,000	343%	6.30	3.88%	6.21	3.30%	6.17	2.76%	6.15	0.84%	-0.24%
黑芝麻/000716.SZ
	2019-07-17	3.77	3.78	3.73	3.75	-0.79%	0.00%	-3.08%	10,373,400	38,896,000	60%	3.75	-1.24%	3.76	0.19%	3.76	-0.16%	3.87	-1.48%	-2.63%
湖南发展/000722.SZ
	2019-07-17	7.15	7.23	7.11	7.22	0.56%	0.59%	-0.87%	3,282,800	23,563,000	67%	7.18	-0.97%	7.16	0.39%	7.12	0.40%	7.28	-0.66%	-0.34%
华闻传媒/000793.SZ
	2019-07-17	3.27	3.34	3.26	3.32	1.22%	0.21%	1.03%	9,857,000	32,659,000	96%	3.31	1.16%	3.27	0.68%	3.26	0.34%	3.29	-0.39%	-0.64%
长城动漫/000835.SZ
	2019-07-17	4.29	4.33	4.26	4.26	-1.39%	-0.93%	-0.68%	2,597,100	11,168,000	71%	4.30	0.37%	4.27	0.90%	4.23	0.38%	4.29	-0.51%	-0.99%
中广核技/000881.SZ
	2019-07-17	7.67	7.75	7.62	7.67	-0.13%	-0.12%	-2.45%	1,639,900	12,593,000	68%	7.68	0.42%	7.61	-0.33%	7.68	-0.44%	7.86	-0.46%	-0.50%
山大华特/000915.SZ
	2019-07-17	23.93	24.00	23.00	23.25	-3.13%	-0.40%	2.16%	5,159,400	120,436,000	144%	23.34	-0.49%	23.05	0.96%	22.88	0.51%	22.76	0.59%	0.89%
中国海诚/002116.SZ
	2019-07-17	10.05	10.26	9.98	10.13	0.60%	-0.12%	2.47%	3,862,800	39,178,000	109%	10.14	1.59%	9.92	2.06%	9.77	0.67%	9.89	0.19%	-0.46%
洪涛股份/002325.SZ
	2019-07-17	3.10	3.11	3.07	3.10	0.00%	0.16%	0.00%	5,340,300	16,528,000	104%	3.10	-0.19%	3.09	0.16%	3.09	0.13%	3.10	-0.35%	-0.32%
亚厦股份/002375.SZ
	2019-07-17	5.50	5.54	5.45	5.46	-1.09%	-0.51%	-3.99%	3,760,400	20,636,000	65%	5.49	-0.53%	5.48	-0.27%	5.52	-0.42%	5.69	-0.61%	-0.30%
广田集团/002482.SZ
	2019-07-17	5.10	5.45	5.10	5.27	1.35%	0.36%	2.97%	12,231,200	64,230,000	123%	5.25	2.32%	5.16	1.04%	5.15	0.63%	5.12	0.53%	0.36%
中公教育/002607.SZ
	2019-07-17	13.12	13.20	12.92	13.11	-0.23%	0.10%	0.40%	6,405,700	83,898,000	43%	13.10	-0.23%	13.00	1.20%	12.89	0.15%	13.06	-0.75%	-0.73%
瑞和股份/002620.SZ
	2019-07-17	6.04	6.08	5.98	5.99	-0.99%	-0.50%	-1.04%	1,465,000	8,820,000	69%	6.02	-0.03%	6.00	0.40%	5.97	0.13%	6.05	-0.49%	-0.49%
东易日盛/002713.SZ
	2019-07-17	9.20	9.27	9.10	9.14	-0.65%	-0.23%	-3.40%	901,600	8,260,000	52%	9.16	-0.53%	9.22	0.49%	9.22	-0.46%	9.46	-0.87%	-1.15%
华测检测/300012.SZ
	2019-07-17	11.04	11.14	10.90	11.02	0.00%	0.08%	3.86%	8,628,300	95,006,000	56%	11.01	0.04%	10.93	1.09%	10.78	0.71%	10.61	0.10%	0.02%
宁波联合/600051.SH
	2019-07-17	6.15	6.17	6.09	6.10	-0.81%	-0.36%	-0.81%	1,537,700	9,414,000	88%	6.12	0.11%	6.09	0.12%	6.09	0.10%	6.15	-0.26%	-0.23%
新疆天业/600075.SH
	2019-07-17	5.23	5.28	5.19	5.23	-0.57%	-0.25%	0.91%	6,439,400	33,760,000	81%	5.24	0.48%	5.20	0.58%	5.17	0.53%	5.18	-0.67%	-0.79%
人福医药/600079.SH
	2019-07-17	10.82	10.89	10.74	10.78	-0.46%	-0.22%	1.13%	5,092,300	55,018,000	70%	10.80	-0.76%	10.87	0.26%	10.79	0.47%	10.66	0.16%	0.14%
*ST长投/600119.SH
	2019-07-17	5.98	6.02	5.68	5.68	-5.02%	-1.32%	2.51%	8,512,900	48,996,000	136%	5.76	-3.50%	5.82	0.24%	5.75	0.72%	5.54	1.19%	1.26%
东湖高新/600133.SH
	2019-07-17	6.08	6.12	6.04	6.12	0.66%	0.51%	-1.31%	4,664,000	28,400,000	96%	6.09	0.26%	6.08	0.03%	6.09	-0.16%	6.20	-0.50%	-0.24%
当代明诚/600136.SH
	2019-07-17	10.62	10.75	10.52	10.65	0.38%	0.30%	-5.02%	2,982,700	31,671,000	70%	10.62	-0.08%	10.65	-0.80%	10.78	-0.89%	11.21	-1.29%	0.02%
ST创兴/600193.SH
	2019-07-17	3.28	3.37	3.26	3.29	1.23%	-0.84%	1.20%	2,795,600	9,276,000	165%	3.32	2.00%	3.28	0.89%	3.27	0.99%	3.25	0.12%	-0.09%
江苏吴中/600200.SH
	2019-07-17	5.72	5.73	5.67	5.69	-0.52%	-0.11%	-1.57%	4,612,400	26,271,000	101%	5.70	-0.40%	5.69	0.07%	5.69	-0.02%	5.78	-0.59%	-0.42%
ST罗顿/600209.SH
	2019-07-17	3.29	3.32	3.24	3.25	-1.52%	-0.91%	-0.98%	2,229,500	7,312,000	98%	3.28	-0.06%	3.25	0.37%	3.25	0.25%	3.28	-0.76%	-0.55%
鲁商发展/600223.SH
	2019-07-17	3.96	3.99	3.93	3.99	0.50%	0.58%	0.23%	2,407,100	9,550,000	82%	3.97	0.35%	3.96	0.25%	3.96	0.13%	3.98	-0.28%	-0.10%
中恒集团/600252.SH
	2019-07-17	2.97	3.00	2.96	3.00	0.67%	0.44%	1.28%	9,711,000	29,006,000	103%	2.99	0.61%	2.96	0.48%	2.96	0.37%	2.96	-0.07%	0.02%
海航创新/600555.SH
	2019-07-17	2.89	2.90	2.87	2.88	-0.69%	-0.14%	-3.52%	6,032,500	17,395,000	50%	2.88	-0.55%	2.88	0.10%	2.88	-0.28%	2.99	-0.23%	0.11%
ST沪科/600608.SH
	2019-07-17	4.57	4.64	4.53	4.53	-1.09%	-1.31%	1.05%	1,569,600	7,205,000	62%	4.59	0.92%	4.58	0.13%	4.55	0.60%	4.48	0.43%	0.50%
天宸股份/600620.SH
	2019-07-17	7.34	7.41	7.28	7.38	0.27%	0.38%	-0.65%	2,862,700	21,046,000	88%	7.35	0.10%	7.31	0.62%	7.28	0.41%	7.43	-0.54%	-0.12%
光大嘉宝/600622.SH
	2019-07-17	4.75	4.82	4.74	4.79	0.63%	-0.17%	-2.70%	4,568,600	21,918,000	58%	4.80	1.16%	4.76	0.47%	4.75	0.08%	4.92	-0.51%	-0.10%
复旦复华/600624.SH
	2019-07-17	10.70	11.50	10.58	11.14	4.31%	0.65%	2.70%	40,970,200	453,447,000	201%	11.07	3.63%	10.88	2.60%	10.76	1.97%	10.85	0.06%	-0.68%
大众公用/600635.SH
	2019-07-17	6.30	6.46	6.27	6.39	1.59%	0.00%	-0.82%	32,163,700	205,521,000	86%	6.39	1.45%	6.32	1.22%	6.28	0.10%	6.44	-0.09%	-0.50%
同达创业/600647.SH
	2019-07-17	14.47	14.75	14.41	14.60	0.14%	-0.08%	0.07%	407,900	5,960,000	92%	14.61	0.26%	14.58	0.39%	14.52	0.36%	14.59	-0.27%	-0.38%
飞乐音响/600651.SH
	2019-07-17	3.23	3.23	3.18	3.18	-0.63%	-0.84%	-1.88%	6,729,100	21,582,000	45%	3.21	0.47%	3.18	0.82%	3.17	0.48%	3.24	-0.74%	-1.55%
*ST游久/600652.SH
	2019-07-17	2.21	2.28	2.20	2.24	1.36%	-0.44%	1.59%	6,877,500	15,472,000	121%	2.25	2.37%	2.21	1.42%	2.20	0.92%	2.21	-0.77%	-0.38%
申华控股/600653.SH
	2019-07-17	2.29	2.31	2.27	2.29	0.00%	0.17%	-1.51%	8,923,200	20,399,000	59%	2.29	-1.08%	2.32	-0.60%	2.32	0.22%	2.33	-0.98%	-0.62%
航天通信/600677.SH
	2019-07-17	16.94	17.14	16.94	16.95	-0.53%	-0.41%	-2.61%	10,460,300	178,026,000	51%	17.02	-0.47%	16.98	0.60%	16.87	0.05%	17.41	-0.25%	-0.15%
*ST工新/600701.SH
	2019-07-17	2.62	2.66	2.60	2.64	0.76%	0.15%	3.45%	8,301,300	21,881,000	113%	2.64	-0.27%	2.61	1.52%	2.58	1.14%	2.55	-0.24%	0.47%
盛屯矿业/600711.SH
	2019-07-17	5.16	5.20	5.13	5.16	0.19%	0.00%	-1.21%	13,051,100	67,338,000	66%	5.16	0.37%	5.14	0.37%	5.14	0.25%	5.22	-1.42%	-0.73%
中国高科/600730.SH
	2019-07-17	5.60	5.66	5.57	5.61	0.00%	0.00%	-0.48%	3,186,900	17,880,000	76%	5.61	0.16%	5.57	0.87%	5.53	0.45%	5.64	-0.71%	-0.65%
华远地产/600743.SH
	2019-07-17	2.54	2.55	2.52	2.53	-0.39%	-0.16%	-0.94%	3,822,200	9,685,000	63%	2.53	0.24%	2.52	0.16%	2.52	0.20%	2.55	-0.04%	0.04%
洲际油气/600759.SH
	2019-07-17	3.51	3.56	3.49	3.53	-1.40%	0.23%	-1.07%	43,995,000	154,972,000	79%	3.52	-2.17%	3.56	-0.92%	3.59	0.31%	3.57	-0.61%	-0.86%
综艺股份/600770.SH
	2019-07-17	6.33	6.43	6.30	6.37	0.95%	-0.27%	-0.36%	9,870,200	63,038,000	87%	6.39	1.04%	6.32	0.72%	6.29	0.46%	6.39	-0.91%	-0.78%
鲁银投资/600784.SH
	2019-07-17	5.13	5.15	5.08	5.12	0.00%	0.06%	-0.43%	1,122,700	5,745,000	84%	5.12	0.10%	5.11	0.16%	5.11	0.12%	5.14	-0.58%	-0.28%
轻纺城/600790.SH
	2019-07-17	3.57	3.61	3.56	3.57	-0.28%	-0.58%	-0.64%	4,585,800	16,466,000	127%	3.59	0.31%	3.58	0.45%	3.57	0.22%	3.59	-0.36%	-0.24%
悦达投资/600805.SH
	2019-07-17	5.66	5.68	5.58	5.61	-0.88%	-0.21%	-2.08%	5,179,300	29,118,000	66%	5.62	-0.53%	5.61	0.18%	5.60	0.20%	5.73	-0.87%	-0.61%
东方集团/600811.SH
	2019-07-17	3.68	3.69	3.66	3.66	-0.54%	-0.22%	-0.60%	9,573,700	35,121,000	98%	3.67	-0.19%	3.67	-0.08%	3.67	0.00%	3.68	-0.19%	-0.24%
ST宏盛/600817.SH
	2019-07-17	7.97	8.01	7.96	7.97	-0.25%	-0.15%	-1.03%	136,800	1,092,000	39%	7.98	0.01%	7.98	0.19%	7.96	0.03%	8.05	-0.53%	-0.29%
同济科技/600846.SH
	2019-07-17	8.54	8.70	8.52	8.60	0.58%	-0.07%	-1.21%	8,463,200	72,832,000	102%	8.61	0.66%	8.55	0.70%	8.52	0.18%	8.71	-0.75%	-0.50%
银座股份/600858.SH
	2019-07-17	5.06	5.13	5.05	5.11	0.79%	0.06%	2.08%	2,316,100	11,828,000	107%	5.11	1.33%	5.04	1.39%	4.98	0.48%	5.01	-0.02%	-0.23%
梅雁吉祥/600868.SH
	2019-07-17	3.56	3.67	3.54	3.62	1.97%	0.47%	0.22%	31,942,800	115,086,000	148%	3.60	1.41%	3.57	0.88%	3.56	0.42%	3.61	-0.91%	-0.57%
中炬高新/600872.SH
	2019-07-17	39.52	40.28	39.50	39.69	0.66%	-0.40%	-2.81%	8,119,500	323,550,000	111%	39.85	0.12%	40.04	-0.53%	40.24	-0.63%	40.84	-0.88%	-0.22%
亚泰集团/600881.SH
	2019-07-17	3.24	3.25	3.22	3.22	-0.62%	-0.46%	0.06%	5,782,700	18,705,000	72%	3.24	0.22%	3.22	0.34%	3.21	0.34%	3.22	-0.16%	-0.35%
博闻科技/600883.SH
	2019-07-17	7.31	7.35	7.15	7.27	-0.41%	-0.03%	0.48%	1,764,100	12,829,000	64%	7.27	1.74%	7.14	1.33%	7.10	-0.25%	7.24	0.14%	0.32%
张江高科/600895.SH
	2019-07-17	18.93	19.65	18.87	19.38	2.49%	-0.12%	-1.87%	20,627,300	400,251,000	111%	19.40	2.39%	19.17	1.73%	18.95	0.44%	19.75	-0.64%	-0.46%
庞大集团/601258.SH
	2019-07-17	1.24	1.25	1.23	1.24	0.00%	-0.32%	-1.20%	17,773,600	22,104,000	64%	1.24	0.16%	1.24	0.00%	1.24	0.00%	1.26	-0.71%	-0.55%
江河集团/601886.SH
	2019-07-17	7.98	8.15	7.78	7.87	-1.01%	-0.20%	3.09%	4,205,000	33,159,000	113%	7.89	-0.23%	7.85	1.24%	7.74	0.64%	7.63	0.63%	0.15%
中国汽研/601965.SH
	2019-07-17	7.21	7.21	7.12	7.16	-0.28%	0.14%	-3.31%	2,714,700	19,410,000	78%	7.15	-0.49%	7.17	0.15%	7.15	-1.03%	7.41	-0.66%	-0.08%