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
国华网安/000004.SZ
	2021-01-25	19.68	19.80	18.61	19.25	-2.23%	-0.25%	-1.24%	2,721,000	52,512,000	79%	19.30	-3.14%	19.81	-1.83%	20.18	0.17%	19.49	0.27%	-0.31%
中国宝安/000009.SZ
	2021-01-25	7.70	7.76	7.29	7.49	-2.85%	0.01%	0.83%	87,275,800	653,587,000	138%	7.49	-3.09%	7.62	-0.11%	7.55	-0.04%	7.43	0.45%	-0.15%
深物业A/000011.SZ
	2021-01-25	10.77	10.94	10.70	10.75	-2.01%	-0.19%	-5.59%	5,553,400	59,811,000	51%	10.77	-2.77%	11.13	-2.64%	11.56	-0.48%	11.39	-0.14%	-0.26%
特力Ａ/000025.SZ
	2021-01-25	16.08	16.17	15.50	15.61	-2.92%	-0.76%	-3.13%	2,652,400	41,720,000	73%	15.73	-3.28%	16.34	-0.82%	16.33	-0.50%	16.12	-0.21%	-0.33%
神州数码/000034.SZ
	2021-01-25	19.75	19.90	19.17	19.20	-3.32%	-1.14%	-5.16%	11,742,100	228,040,000	103%	19.42	-2.04%	19.83	-1.07%	19.97	-1.23%	20.25	-0.82%	-0.58%
东旭蓝天/000040.SZ
	2021-01-25	3.02	3.09	3.00	3.04	0.00%	0.16%	-1.87%	20,239,900	61,436,000	82%	3.04	-0.59%	3.07	-0.84%	3.09	-0.58%	3.10	-0.07%	-0.90%
中航善达/000043.SZ
	2019-12-13	19.91	20.49	19.71	20.25	1.96%	0.51%	0.09%	7,097,000	142,984,000	87%	20.15	1.52%	20.22	-1.08%	20.52	-0.75%	20.23	0.27%	-0.25%
德赛电池/000049.SZ
	2021-01-25	78.99	80.50	77.21	78.48	-0.57%	-0.42%	7.45%	13,799,900	1,087,590,000	179%	78.81	1.03%	76.74	3.29%	75.43	2.46%	73.04	2.29%	0.81%
深圳华强/000062.SZ
	2021-01-25	12.00	12.00	11.65	11.69	-2.58%	-0.52%	-3.83%	3,730,800	43,842,000	104%	11.75	-2.06%	11.99	-1.54%	12.12	-1.19%	12.16	-0.31%	-0.04%
国新健康/000503.SZ
	2021-01-25	7.80	7.85	7.52	7.55	-2.83%	-1.35%	-3.29%	7,040,000	53,878,000	84%	7.65	-1.86%	7.80	-1.55%	7.88	-0.62%	7.81	-0.31%	-0.76%
珠海港/000507.SZ
	2021-01-25	5.57	5.57	5.46	5.47	-1.80%	-0.40%	-4.95%	6,872,600	37,744,000	43%	5.49	-1.01%	5.54	-0.49%	5.56	-0.50%	5.76	0.05%	0.12%
紫光学大/000526.SZ
	2021-01-25	50.00	50.79	47.33	48.52	-2.55%	0.59%	0.99%	774,900	37,379,000	75%	48.24	-2.83%	49.26	-0.05%	48.88	-0.59%	48.05	1.01%	-0.11%
广宇发展/000537.SZ
	2021-01-25	5.80	5.81	5.70	5.71	-1.89%	-0.38%	-3.74%	5,201,000	29,814,000	80%	5.73	-2.13%	5.85	-1.63%	5.96	-0.63%	5.93	-0.14%	-0.17%
中天金融/000540.SZ
	2021-01-25	2.85	2.85	2.81	2.82	-1.05%	-0.32%	-2.32%	25,099,700	70,997,000	76%	2.83	-1.36%	2.87	-0.97%	2.90	-0.34%	2.89	-0.31%	-0.57%
海德股份/000567.SZ
	2021-01-25	8.40	8.40	8.07	8.10	-3.34%	-1.33%	-4.54%	3,146,900	25,832,000	117%	8.21	-3.32%	8.46	-1.69%	8.54	-0.76%	8.49	-0.34%	-0.31%
ST海马/000572.SZ
	2021-01-25	2.66	2.71	2.64	2.67	0.38%	0.23%	-3.37%	11,593,400	30,880,000	75%	2.66	-0.97%	2.70	-1.14%	2.74	-0.44%	2.76	-1.07%	-1.05%
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
	2021-01-25	6.20	6.20	5.91	5.92	-4.82%	-1.53%	-13.60%	9,429,100	56,684,000	52%	6.01	-4.63%	6.29	-3.46%	6.96	-1.77%	6.85	-0.34%	1.01%
远大控股/000626.SZ
	2021-01-25	13.39	14.86	13.39	14.64	8.36%	2.26%	6.40%	9,748,300	139,554,000	194%	14.32	6.39%	13.97	4.43%	13.68	2.12%	13.76	0.10%	0.00%
三木集团/000632.SZ
	2021-01-25	3.38	3.38	3.26	3.29	-2.08%	-0.18%	-3.24%	3,223,200	10,625,000	91%	3.30	-2.89%	3.37	-1.95%	3.42	-0.93%	3.40	-0.47%	-1.45%
合金投资/000633.SZ
	2021-01-25	6.14	6.80	6.05	6.74	9.06%	4.35%	10.96%	39,979,300	258,219,000	120%	6.46	3.31%	6.39	0.54%	6.44	1.00%	6.07	2.19%	1.29%
泰达股份/000652.SZ
	2021-01-25	5.01	5.01	4.76	4.77	-4.98%	-1.55%	-5.86%	32,368,300	156,834,000	97%	4.85	-3.31%	4.96	-1.10%	4.99	-1.11%	5.07	-1.29%	-0.46%
*ST天夏/000662.SZ
	2021-01-13	0.55	0.55	0.55	0.55	-5.17%	0.00%	-31.42%	5,451,900	2,999,000	16%	0.55	-5.17%	0.57	-7.53%	0.59	-12.09%	0.80	-2.67%	-0.93%
阳光城/000671.SZ
	2021-01-25	6.42	6.45	6.31	6.33	-2.31%	-0.14%	-2.03%	24,040,500	152,381,000	68%	6.34	-1.37%	6.43	-1.32%	6.54	-0.34%	6.46	0.05%	0.21%
亚太实业/000691.SZ
	2021-01-25	4.44	5.41	4.43	5.41	9.96%	11.59%	12.97%	17,896,400	86,770,000	228%	4.85	-6.12%	5.08	-1.28%	4.99	0.81%	4.79	1.33%	0.87%
厦门信达/000701.SZ
	2021-01-25	4.81	4.81	4.38	4.62	-5.13%	-0.77%	-1.95%	5,743,100	26,741,000	149%	4.66	-5.50%	4.79	-1.60%	4.80	-0.72%	4.71	-0.02%	-0.46%
黑芝麻/000716.SZ
	2021-01-25	3.14	3.15	3.10	3.11	-1.58%	-0.32%	-2.63%	5,037,900	15,716,000	63%	3.12	-1.08%	3.17	-0.72%	3.18	-0.53%	3.19	-0.87%	-0.87%
湖南发展/000722.SZ
	2021-01-25	6.11	6.11	5.87	5.89	-3.76%	-1.51%	-4.45%	5,032,900	30,096,000	144%	5.98	-2.34%	6.07	-1.37%	6.12	-1.32%	6.16	-0.88%	-1.27%
华闻集团/000793.SZ
	2021-01-25	2.28	2.30	2.22	2.23	-1.76%	-1.06%	-3.30%	16,705,000	37,654,000	68%	2.25	-1.79%	2.32	-0.64%	2.33	-0.34%	2.31	0.04%	-0.33%
*ST长动/000835.SZ
	2021-01-25	1.38	1.38	1.33	1.33	-5.00%	-1.48%	-7.83%	4,271,300	5,765,000	90%	1.35	-3.98%	1.40	-2.85%	1.43	-1.99%	1.44	-1.50%	-1.69%
中广核技/000881.SZ
	2021-01-25	10.80	11.06	10.43	10.44	-5.43%	-2.24%	-6.07%	23,942,500	255,671,000	84%	10.68	-3.94%	11.47	-1.99%	11.39	-0.85%	11.12	0.26%	0.38%
山大华特/000915.SZ
	2021-01-25	23.74	23.74	22.75	22.80	-4.00%	-1.30%	-4.02%	2,895,000	66,878,000	102%	23.10	-3.14%	23.57	-1.43%	23.94	-1.03%	23.76	-0.09%	0.29%
中国海诚/002116.SZ
	2021-01-25	6.59	6.60	6.46	6.51	-1.21%	-0.21%	1.47%	604,400	3,943,000	57%	6.52	-0.56%	6.54	0.15%	6.51	0.11%	6.42	-0.77%	-0.73%
洪涛股份/002325.SZ
	2021-01-25	2.25	2.26	2.20	2.21	-2.64%	-0.50%	-2.04%	5,631,200	12,509,000	61%	2.22	-2.67%	2.29	-1.21%	2.31	-0.22%	2.26	-0.13%	-0.72%
亚厦股份/002375.SZ
	2021-01-25	9.57	9.64	9.00	9.31	-2.62%	0.02%	2.63%	20,997,100	195,445,000	61%	9.31	-3.69%	9.60	-1.34%	9.67	0.92%	9.07	1.15%	2.26%
广田集团/002482.SZ
	2021-01-25	2.77	2.79	2.71	2.71	-3.21%	-0.99%	-3.56%	9,338,700	25,564,000	93%	2.74	-3.36%	2.82	-1.37%	2.83	-0.60%	2.81	-0.36%	-0.74%
中公教育/002607.SZ
	2021-01-25	37.41	39.99	36.62	38.21	2.14%	-0.75%	9.00%	34,581,400	1,331,292,000	185%	38.50	7.15%	36.58	5.43%	35.49	4.01%	35.05	2.48%	0.22%
瑞和股份/002620.SZ
	2021-01-25	5.29	5.29	5.10	5.13	-2.84%	-0.72%	-3.43%	3,156,300	16,308,000	127%	5.17	-2.73%	5.29	-1.62%	5.33	-1.08%	5.31	-0.39%	-0.53%
东易日盛/002713.SZ
	2021-01-25	7.14	7.36	6.94	6.96	-9.73%	-1.60%	-8.94%	10,196,600	72,119,000	178%	7.07	-12.93%	7.94	-3.58%	7.88	-2.61%	7.64	-0.27%	0.36%
华测检测/300012.SZ
	2021-01-25	31.00	31.72	29.88	31.03	-1.02%	1.07%	8.48%	33,797,900	1,037,610,000	188%	30.70	2.54%	29.71	3.49%	29.17	3.65%	28.60	1.60%	0.38%
宁波联合/600051.SH
	2021-01-25	8.15	8.15	8.01	8.03	-1.71%	-0.17%	-4.54%	2,812,800	22,626,000	53%	8.04	-2.27%	8.20	-1.34%	8.30	-0.80%	8.41	0.00%	-0.26%
新疆天业/600075.SH
	2021-01-25	5.85	6.06	5.77	5.98	1.01%	1.00%	3.00%	18,647,300	110,414,000	116%	5.92	2.23%	5.87	0.21%	5.90	-0.42%	5.81	0.80%	0.24%
人福医药/600079.SH
	2021-01-25	31.31	32.16	31.10	31.95	2.73%	0.51%	6.83%	25,543,600	812,016,000	103%	31.79	1.78%	31.58	1.97%	30.81	1.73%	29.91	0.54%	-0.52%
ST长投/600119.SH
	2021-01-25	7.08	7.16	6.93	7.07	-1.26%	0.65%	0.13%	1,179,300	8,283,000	100%	7.02	-1.87%	7.13	-1.49%	7.19	-0.31%	7.06	0.84%	-0.20%
东湖高新/600133.SH
	2021-01-25	5.63	5.69	5.50	5.51	-5.33%	-1.61%	-2.25%	23,749,600	133,001,000	197%	5.60	-6.70%	5.86	-1.16%	5.79	0.12%	5.64	0.21%	0.38%
当代文体/600136.SH
	2021-01-25	5.75	5.81	5.54	5.56	-3.97%	-1.37%	-1.35%	7,379,500	41,598,000	119%	5.64	-3.14%	5.81	-1.21%	5.81	-0.31%	5.64	0.05%	-1.01%
ST创兴/600193.SH
	2021-01-25	4.87	4.88	4.75	4.81	-1.03%	0.33%	2.30%	850,000	4,075,000	122%	4.79	-0.77%	4.78	0.42%	4.76	0.55%	4.70	0.36%	-0.13%
江苏吴中/600200.SH
	2021-01-25	5.03	5.03	4.80	4.81	-2.83%	-1.01%	-2.20%	6,979,300	33,909,000	113%	4.86	-2.16%	4.96	-0.48%	4.95	-0.30%	4.92	-0.32%	-0.68%
ST罗顿/600209.SH
	2021-01-25	4.00	4.04	3.88	3.93	-1.01%	-0.05%	-2.36%	1,909,400	7,507,000	67%	3.93	-1.48%	4.00	-1.55%	4.11	-1.06%	4.03	0.08%	-0.50%
鲁商发展/600223.SH
	2021-01-25	10.65	11.56	10.61	11.41	8.56%	0.98%	12.10%	74,532,400	842,116,000	205%	11.30	6.74%	10.82	5.49%	10.51	4.39%	10.18	3.05%	1.48%
中恒集团/600252.SH
	2021-01-25	2.84	2.85	2.80	2.80	-1.75%	-0.50%	-2.10%	12,789,300	35,989,000	105%	2.81	-1.23%	2.85	-0.77%	2.86	-0.56%	2.86	-0.49%	-0.60%
*ST海创/600555.SH
	2021-01-25	1.49	1.50	1.43	1.45	-3.33%	-0.21%	-2.75%	8,083,900	11,742,000	106%	1.45	-3.65%	1.49	-2.17%	1.51	-0.33%	1.49	0.13%	0.19%
ST沪科/600608.SH
	2021-01-25	4.03	4.03	3.84	3.87	-4.21%	-0.41%	-2.40%	2,486,900	9,665,000	178%	3.89	-3.21%	3.96	-3.04%	4.00	-0.65%	3.97	-0.18%	-0.24%
天宸股份/600620.SH
	2021-01-25	6.03	6.03	5.73	5.75	-4.49%	-1.30%	-5.66%	3,833,200	22,332,000	140%	5.83	-3.66%	5.96	-2.72%	6.07	-1.37%	6.10	-0.88%	-0.24%
光大嘉宝/600622.SH
	2021-01-25	3.20	3.20	3.12	3.13	-2.19%	-0.79%	-3.13%	9,564,100	30,176,000	75%	3.16	-2.17%	3.23	-1.88%	3.30	-0.45%	3.23	0.00%	-0.20%
复旦复华/600624.SH
	2021-01-25	7.74	7.79	7.51	7.70	-0.90%	1.09%	-0.90%	6,229,400	47,451,000	155%	7.62	-2.75%	7.74	-0.94%	7.76	-0.64%	7.77	-0.19%	-0.26%
大众公用/600635.SH
	2021-01-25	4.01	4.01	3.86	3.88	-3.00%	-0.89%	-3.51%	20,474,500	80,162,000	177%	3.92	-2.08%	3.97	-1.27%	3.99	-1.09%	4.02	-0.47%	-0.35%
同达创业/600647.SH
	2021-01-25	10.40	10.40	10.05	10.06	-3.27%	-0.92%	-2.53%	730,000	7,412,000	62%	10.15	-2.94%	10.46	-2.12%	10.56	-0.05%	10.32	0.03%	-1.87%
*ST飞乐/600651.SH
	2021-01-25	3.42	3.42	3.38	3.39	-1.17%	-0.21%	-1.22%	4,202,300	14,274,000	111%	3.40	-0.96%	3.43	-0.47%	3.43	-0.44%	3.43	-0.20%	-0.14%
ST游久/600652.SH
	2021-01-25	1.70	1.71	1.62	1.63	-4.68%	-0.18%	-3.21%	6,420,800	10,482,000	162%	1.63	-5.55%	1.68	-3.00%	1.70	-2.07%	1.68	0.00%	-0.30%
申华控股/600653.SH
	2021-01-25	1.70	1.70	1.65	1.66	-2.92%	-0.60%	-2.18%	8,965,900	14,971,000	96%	1.67	-2.28%	1.72	-0.87%	1.72	-0.35%	1.70	0.06%	-0.32%
*ST航通/600677.SH
	2020-04-29	3.01	3.01	3.01	3.01	-5.05%	0.00%	-23.55%	6,655,500	20,034,000	58%	3.01	-5.08%	3.07	-6.12%	3.23	-14.00%	3.94	-2.04%	-0.53%
*ST工新/600701.SH
	2020-04-28	1.27	1.29	1.17	1.17	-4.88%	-4.65%	-0.51%	26,824,800	32,919,000	163%	1.23	2.85%	1.20	3.63%	1.16	2.29%	1.18	-0.25%	-1.79%
盛屯矿业/600711.SH
	2021-01-25	8.00	8.83	7.95	8.78	9.34%	3.51%	9.90%	362,980,600	3,078,638,000	170%	8.48	8.12%	8.14	4.21%	7.98	2.94%	7.99	-0.36%	-1.46%
中国高科/600730.SH
	2021-01-25	4.10	4.11	4.00	4.02	-2.19%	-0.47%	-4.06%	3,361,100	13,577,000	71%	4.04	-2.32%	4.14	-1.15%	4.17	-0.86%	4.19	0.05%	-0.28%
华远地产/600743.SH
	2021-01-25	2.06	2.06	2.03	2.04	-1.45%	-0.24%	-2.63%	8,524,400	17,434,000	92%	2.05	-1.30%	2.08	-1.33%	2.11	-0.43%	2.10	0.05%	-0.17%
洲际油气/600759.SH
	2021-01-25	1.64	1.65	1.60	1.61	-2.42%	-0.92%	-4.17%	27,544,300	44,763,000	95%	1.63	-1.87%	1.68	-0.89%	1.69	-0.59%	1.68	-0.59%	-0.67%
综艺股份/600770.SH
	2021-01-25	5.37	5.38	5.26	5.28	-2.22%	-0.55%	-7.58%	14,953,300	79,392,000	60%	5.31	-2.64%	5.47	-1.09%	5.50	-0.99%	5.71	-1.79%	-0.62%
鲁银投资/600784.SH
	2021-01-25	5.11	5.13	4.85	4.88	-4.69%	-1.93%	-4.98%	6,959,300	34,630,000	161%	4.98	-3.30%	5.08	-1.87%	5.11	-1.50%	5.14	-0.70%	-0.99%
轻纺城/600790.SH
	2021-01-25	3.17	3.17	3.14	3.15	-0.63%	-0.06%	-1.22%	5,195,900	16,375,000	68%	3.15	-0.66%	3.18	-0.41%	3.19	-0.19%	3.19	-0.38%	-0.46%
悦达投资/600805.SH
	2021-01-25	4.11	4.12	3.94	3.95	-3.89%	-0.85%	-2.92%	11,364,800	45,281,000	89%	3.98	-3.30%	4.11	-0.92%	4.10	-0.46%	4.07	-2.02%	-0.95%
东方集团/600811.SH
	2021-01-25	3.30	3.31	3.20	3.23	-2.71%	-0.19%	-5.47%	50,353,600	162,936,000	143%	3.24	-2.94%	3.33	-1.83%	3.36	-1.61%	3.42	-1.78%	-0.79%
ST宏盛/600817.SH
	2021-01-25	13.77	14.34	13.60	14.24	4.25%	2.02%	2.37%	1,282,100	17,895,000	127%	13.96	1.79%	13.83	0.90%	13.76	-0.04%	13.91	0.79%	0.11%
同济科技/600846.SH
	2021-01-25	7.65	7.67	7.56	7.57	-1.43%	-0.51%	-2.80%	4,377,700	33,312,000	108%	7.61	-1.60%	7.74	-0.97%	7.78	-0.69%	7.79	-0.08%	-0.33%
银座股份/600858.SH
	2021-01-25	6.04	6.04	5.86	5.94	-1.66%	0.39%	0.47%	1,369,300	8,102,000	58%	5.92	-1.83%	6.01	-1.67%	6.11	0.38%	5.91	-0.34%	-0.94%
梅雁吉祥/600868.SH
	2021-01-25	2.95	2.96	2.87	2.88	-2.70%	-0.86%	-3.16%	25,564,100	74,267,000	169%	2.91	-2.12%	2.95	-1.34%	2.96	-1.07%	2.97	-0.50%	-0.60%
中炬高新/600872.SH
	2021-01-25	67.74	71.00	67.67	69.98	3.41%	0.03%	1.62%	11,734,400	820,956,000	108%	69.96	2.91%	68.59	2.49%	67.86	0.49%	68.86	-0.26%	-0.07%
亚泰集团/600881.SH
	2021-01-25	2.89	2.89	2.84	2.87	-0.35%	0.28%	-1.68%	8,720,000	24,961,000	68%	2.86	-0.90%	2.90	-0.34%	2.90	-0.24%	2.92	-0.27%	-0.48%
博闻科技/600883.SH
	2021-01-25	6.80	6.92	6.71	6.71	-1.03%	-1.08%	-4.01%	1,569,700	10,648,000	97%	6.78	0.18%	6.82	-0.67%	6.87	-0.42%	6.99	-1.03%	-0.97%
张江高科/600895.SH
	2021-01-25	17.06	17.35	16.80	17.25	1.00%	1.19%	-2.31%	13,843,200	235,991,000	82%	17.05	-0.53%	17.23	-1.01%	17.41	-1.14%	17.66	-0.15%	0.27%
ST庞大/601258.SH
	2021-01-25	0.98	0.99	0.96	0.97	-1.02%	-0.51%	-3.10%	50,402,000	49,163,000	113%	0.98	-0.61%	0.98	-0.81%	0.99	-0.60%	1.00	-0.60%	-0.03%
江河集团/601886.SH
	2021-01-25	5.83	5.83	5.65	5.74	-1.71%	0.58%	-2.16%	6,535,200	37,297,000	74%	5.71	-1.94%	5.86	-0.54%	5.88	-0.29%	5.87	-0.26%	0.05%
中国汽研/601965.SH
	2021-01-25	18.82	18.82	17.92	18.22	-1.41%	-0.59%	5.34%	11,955,500	219,121,000	80%	18.33	-0.86%	18.50	0.16%	18.30	1.91%	17.30	1.63%	1.55%