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
	2020-09-30	22.98	23.44	22.80	23.09	0.39%	-0.04%	-3.53%	1,253,700	28,959,000	47%	23.10	0.76%	23.04	0.04%	23.04	-0.51%	23.94	0.17%	0.16%
中国宝安/000009.SZ
	2020-09-30	6.97	7.04	6.93	7.00	0.57%	0.09%	-3.34%	26,342,200	184,232,000	55%	6.99	0.66%	6.92	0.67%	6.91	-0.89%	7.24	-0.15%	0.13%
深物业A/000011.SZ
	2020-09-30	17.71	18.00	17.42	17.86	1.19%	0.75%	-0.15%	12,934,500	229,291,000	74%	17.73	2.13%	17.42	0.44%	17.48	-0.53%	17.89	0.50%	0.44%
特力Ａ/000025.SZ
	2020-09-30	20.51	20.55	20.02	20.09	-1.81%	-0.88%	-7.01%	3,878,400	78,609,000	52%	20.27	-0.90%	20.48	-0.38%	20.56	-1.15%	21.60	-0.02%	0.15%
神州数码/000034.SZ
	2020-09-30	25.42	25.93	24.38	25.25	1.16%	0.31%	3.45%	29,615,400	745,503,000	157%	25.17	2.90%	24.58	1.97%	24.49	0.79%	24.41	0.88%	0.05%
东旭蓝天/000040.SZ
	2020-09-30	3.14	3.25	3.13	3.17	1.28%	-0.03%	-7.04%	24,698,200	78,317,000	40%	3.17	0.99%	3.16	-0.69%	3.22	-1.95%	3.41	-0.47%	0.26%
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
	2020-09-30	49.60	49.60	48.53	48.90	-0.99%	-0.25%	-1.74%	701,000	34,364,000	51%	49.02	-0.30%	48.95	0.09%	49.00	-0.33%	49.76	-0.14%	-0.47%
深圳华强/000062.SZ
	2020-09-30	13.44	13.70	13.38	13.47	0.22%	-0.34%	-4.40%	2,157,900	29,167,000	67%	13.52	-0.12%	13.49	-0.38%	13.63	-0.64%	14.09	-0.38%	-0.26%
国新健康/000503.SZ
	2020-09-30	11.18	11.18	10.89	11.00	-0.81%	-0.24%	-2.73%	4,298,200	47,394,000	82%	11.03	-0.56%	11.05	0.29%	11.05	-0.77%	11.31	-0.44%	-0.43%
珠海港/000507.SZ
	2020-09-30	5.56	5.59	5.53	5.57	0.36%	0.16%	-3.33%	3,272,900	18,202,000	56%	5.56	-0.61%	5.59	-0.64%	5.64	-1.10%	5.76	-0.19%	-0.02%
紫光学大/000526.SZ
	2020-09-30	54.49	57.30	52.00	55.64	3.34%	1.48%	-2.15%	3,310,900	181,531,000	258%	54.83	0.46%	54.90	-0.63%	55.27	-1.33%	56.86	-1.79%	-0.84%
广宇发展/000537.SZ
	2020-09-30	6.76	6.78	6.60	6.69	-1.04%	-0.18%	-5.79%	5,686,900	38,116,000	87%	6.70	-1.34%	6.77	-0.73%	6.83	-1.36%	7.10	-0.84%	-0.46%
中天金融/000540.SZ
	2020-09-30	3.40	3.41	3.34	3.35	-1.18%	-0.89%	-3.71%	22,116,500	74,746,000	65%	3.38	-0.82%	3.40	-0.47%	3.41	-0.70%	3.48	-0.09%	0.06%
海德股份/000567.SZ
	2020-09-30	10.44	10.84	10.34	10.44	0.29%	-1.34%	-3.52%	4,243,300	44,904,000	89%	10.58	0.44%	10.53	0.24%	10.53	-0.40%	10.82	-0.87%	-0.13%
ST海马/000572.SZ
	2020-09-30	2.90	2.97	2.85	2.92	1.39%	-0.38%	1.04%	11,735,500	34,397,000	47%	2.93	-0.61%	2.92	0.52%	2.89	0.59%	2.89	0.10%	0.73%
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
	2020-09-30	6.28	6.35	6.19	6.22	-0.96%	-0.51%	-0.21%	2,331,900	14,578,000	76%	6.25	-0.90%	6.25	0.32%	6.23	-0.13%	6.23	0.21%	-0.27%
远大控股/000626.SZ
	2020-09-30	6.81	6.82	6.26	6.46	-5.97%	0.42%	-8.36%	5,409,900	34,800,000	202%	6.43	-7.67%	6.65	-6.20%	6.80	-5.54%	7.05	-2.27%	-0.24%
三木集团/000632.SZ
	2020-09-30	4.21	4.22	4.16	4.19	0.00%	-0.10%	-3.79%	1,161,100	4,870,000	60%	4.19	-0.52%	4.21	-0.45%	4.24	-0.93%	4.36	-0.28%	-0.39%
合金投资/000633.SZ
	2020-09-30	4.20	4.22	4.11	4.14	-0.72%	-0.29%	-5.44%	7,396,800	30,708,000	63%	4.15	-0.72%	4.18	-0.71%	4.22	-1.19%	4.38	-1.22%	-1.14%
泰达股份/000652.SZ
	2020-09-30	5.15	5.16	5.08	5.10	-0.58%	-0.41%	-5.54%	12,122,300	62,079,000	45%	5.12	-0.66%	5.15	-1.12%	5.23	-2.00%	5.40	-0.13%	-0.09%
*ST天夏/000662.SZ
	2020-09-30	1.41	1.46	1.40	1.42	0.71%	-0.70%	-3.79%	9,593,300	13,722,000	80%	1.43	1.35%	1.42	-0.14%	1.43	-0.76%	1.48	-0.54%	-0.92%
阳光城/000671.SZ
	2020-09-30	7.32	7.35	7.18	7.31	0.41%	0.81%	-5.76%	27,694,700	200,808,000	61%	7.25	-1.01%	7.34	-0.92%	7.43	-1.29%	7.76	-0.67%	0.24%
亚太实业/000691.SZ
	2020-09-30	5.08	5.17	5.05	5.08	0.00%	-0.43%	-4.74%	2,266,400	11,563,000	56%	5.10	-0.72%	5.12	-1.29%	5.25	-1.45%	5.33	-0.09%	-0.16%
厦门信达/000701.SZ
	2020-09-30	5.91	5.94	5.68	5.75	-2.71%	-0.84%	-2.31%	4,849,300	28,120,000	116%	5.80	-2.67%	5.86	0.31%	5.82	-0.29%	5.89	-0.41%	-0.59%
黑芝麻/000716.SZ
	2020-09-30	3.59	3.61	3.55	3.55	-1.11%	-0.73%	-5.51%	5,010,900	17,921,000	67%	3.58	-0.78%	3.60	-1.07%	3.67	-1.13%	3.76	-0.53%	-0.60%
湖南发展/000722.SZ
	2020-09-30	6.77	6.95	6.77	6.81	1.04%	-0.42%	-5.87%	4,041,100	27,638,000	40%	6.84	1.36%	6.82	-1.72%	7.05	-2.38%	7.24	-0.07%	0.35%
华闻集团/000793.SZ
	2020-09-30	3.10	3.27	3.03	3.27	10.10%	1.27%	4.71%	40,475,300	130,677,000	190%	3.23	8.47%	3.13	4.62%	3.09	1.68%	3.12	0.35%	-0.37%
*ST长动/000835.SZ
	2020-09-30	2.02	2.04	1.94	1.97	-3.43%	-0.51%	-5.38%	5,378,600	10,647,000	108%	1.98	-2.94%	2.04	-1.45%	2.05	-1.21%	2.08	-0.57%	-0.69%
中广核技/000881.SZ
	2020-09-30	9.40	9.67	9.33	9.50	1.39%	0.15%	0.83%	5,173,100	49,073,000	95%	9.49	0.98%	9.47	0.57%	9.40	0.02%	9.42	0.18%	-0.12%
山大华特/000915.SZ
	2020-09-30	27.30	27.31	26.79	26.96	0.30%	-0.46%	0.04%	2,020,600	54,726,000	94%	27.08	0.52%	26.73	0.53%	26.70	-0.06%	26.95	-0.23%	-0.61%
中国海诚/002116.SZ
	2020-09-30	7.14	7.15	7.00	7.01	-1.96%	-0.83%	-4.82%	2,091,300	14,784,000	60%	7.07	-0.88%	7.13	-2.36%	7.26	-1.10%	7.37	-0.15%	0.03%
洪涛股份/002325.SZ
	2020-09-30	3.11	3.13	3.09	3.10	-0.32%	-0.26%	-2.85%	5,517,400	17,150,000	73%	3.11	-0.35%	3.12	-0.42%	3.14	-0.70%	3.19	-0.34%	-0.45%
亚厦股份/002375.SZ
	2020-09-30	10.05	10.38	9.83	9.94	-1.09%	-1.21%	-9.41%	11,042,100	111,108,000	73%	10.06	0.30%	10.17	-0.65%	10.41	-1.64%	10.97	-1.36%	-1.41%
广田集团/002482.SZ
	2020-09-30	3.48	3.49	3.41	3.44	-0.29%	-0.43%	-2.82%	4,473,700	15,456,000	72%	3.46	-0.32%	3.48	0.61%	3.47	-0.49%	3.54	-0.37%	-0.73%
中公教育/002607.SZ
	2020-09-30	32.80	33.16	32.28	32.63	-0.15%	-0.36%	3.38%	5,526,300	180,969,000	53%	32.75	-0.30%	32.54	0.88%	32.37	1.00%	31.56	-0.17%	-0.97%
瑞和股份/002620.SZ
	2020-09-30	5.88	5.90	5.78	5.82	-1.02%	-0.43%	-4.31%	2,014,700	11,776,000	82%	5.85	-0.65%	5.86	-0.71%	5.93	-0.77%	6.08	-0.48%	-0.49%
东易日盛/002713.SZ
	2020-09-30	7.75	7.84	7.33	7.72	0.92%	0.67%	-5.48%	1,583,300	12,142,000	82%	7.67	-0.62%	7.74	-1.20%	7.84	-1.51%	8.17	-0.57%	-0.25%
华测检测/300012.SZ
	2020-09-30	24.39	24.58	24.21	24.43	0.08%	0.15%	1.65%	9,444,700	230,380,000	88%	24.39	-0.77%	24.42	0.14%	24.30	0.11%	24.03	0.25%	-0.29%
宁波联合/600051.SH
	2020-09-30	10.19	10.19	10.04	10.17	0.20%	0.46%	0.38%	3,215,900	32,553,000	72%	10.12	-0.87%	10.10	0.64%	10.07	-0.59%	10.13	0.00%	-0.23%
新疆天业/600075.SH
	2020-09-30	6.42	6.43	6.25	6.32	-0.78%	-0.25%	-3.30%	4,396,000	27,854,000	50%	6.34	-0.10%	6.33	-0.27%	6.39	-0.75%	6.54	-0.08%	0.29%
人福医药/600079.SH
	2020-09-30	31.39	33.22	31.09	32.22	3.14%	-0.58%	-0.08%	9,302,200	301,466,000	128%	32.41	3.62%	31.88	0.84%	32.06	-0.77%	32.25	-0.30%	-0.38%
ST长投/600119.SH
	2020-09-30	8.55	8.79	8.53	8.63	1.29%	-0.16%	-0.45%	729,500	6,306,000	79%	8.64	1.58%	8.59	-0.95%	8.65	-0.44%	8.67	0.01%	-0.01%
东湖高新/600133.SH
	2020-09-30	5.92	5.92	5.81	5.81	-1.36%	-0.80%	-2.70%	5,134,100	30,069,000	64%	5.86	-0.54%	5.93	0.05%	5.91	-0.47%	5.97	-0.15%	-0.26%
当代文体/600136.SH
	2020-09-30	6.98	7.07	6.86	6.88	0.15%	-1.04%	-0.72%	6,294,600	43,763,000	111%	6.95	1.05%	6.85	1.62%	6.79	0.07%	6.93	-0.22%	-1.00%
ST创兴/600193.SH
	2020-09-30	4.67	4.74	4.65	4.66	-0.85%	-0.70%	-2.59%	415,700	1,951,000	75%	4.69	-0.26%	4.69	0.06%	4.71	-0.32%	4.78	-0.44%	-0.21%
江苏吴中/600200.SH
	2020-09-30	5.99	6.01	5.84	5.89	-1.67%	-0.76%	-3.82%	5,091,900	30,221,000	77%	5.94	-1.15%	5.99	-0.89%	6.04	-0.85%	6.12	-0.15%	-0.14%
ST罗顿/600209.SH
	2020-09-30	5.17	5.25	5.04	5.16	0.39%	0.10%	-1.62%	1,852,700	9,550,000	81%	5.16	-0.39%	5.19	-0.80%	5.26	-0.79%	5.25	0.02%	0.04%
鲁商发展/600223.SH
	2020-09-30	9.72	9.79	9.55	9.66	-0.82%	0.00%	-4.34%	10,738,100	103,729,000	73%	9.66	-2.06%	9.81	-0.87%	9.91	-0.95%	10.10	-0.24%	-0.41%
中恒集团/600252.SH
	2020-09-30	3.28	3.29	3.22	3.23	-1.52%	-0.71%	-3.50%	9,990,000	32,499,000	83%	3.25	-0.97%	3.28	-0.79%	3.31	-0.84%	3.35	-0.36%	-0.41%
*ST海创/600555.SH
	2020-09-30	1.86	1.89	1.82	1.84	-1.08%	-0.22%	-2.28%	4,611,100	8,503,000	43%	1.84	0.11%	1.84	0.55%	1.84	0.38%	1.88	-1.93%	-0.05%
ST沪科/600608.SH
	2020-09-30	4.35	4.36	4.32	4.34	0.00%	0.02%	-1.72%	430,100	1,866,000	53%	4.34	0.12%	4.34	-0.23%	4.36	-0.46%	4.42	-0.25%	-0.28%
天宸股份/600620.SH
	2020-09-30	7.81	7.93	7.43	7.50	-4.70%	-1.57%	-7.99%	5,929,800	45,187,000	146%	7.62	-3.25%	7.72	-3.45%	7.89	-3.29%	8.15	-1.09%	-0.35%
光大嘉宝/600622.SH
	2020-09-30	3.85	3.85	3.78	3.79	-0.79%	-0.32%	-4.32%	7,656,100	29,112,000	87%	3.80	-0.71%	3.82	-0.50%	3.85	-0.77%	3.96	-0.55%	-0.29%
复旦复华/600624.SH
	2020-09-30	8.57	8.85	8.56	8.61	0.70%	-1.13%	-2.48%	4,042,600	35,202,000	107%	8.71	1.65%	8.63	0.00%	8.70	-0.36%	8.83	-0.57%	-0.46%
大众公用/600635.SH
	2020-09-30	4.35	4.35	4.28	4.28	-0.93%	-0.60%	-4.04%	6,828,200	29,402,000	61%	4.31	-0.51%	4.32	-0.58%	4.36	-0.62%	4.46	-0.20%	-0.32%
同达创业/600647.SH
	2020-09-30	14.22	14.36	14.06	14.26	0.00%	0.65%	-1.42%	433,300	6,139,000	73%	14.17	-0.47%	14.13	0.08%	14.18	-0.71%	14.47	-0.17%	-0.34%
*ST飞乐/600651.SH
	2020-09-30	3.88	3.88	3.83	3.84	-0.26%	-0.31%	0.08%	2,727,900	10,508,000	83%	3.85	-0.26%	3.87	0.05%	3.85	0.13%	3.84	0.05%	-0.07%
ST游久/600652.SH
	2020-09-30	2.07	2.08	2.05	2.06	-0.96%	0.05%	-1.81%	3,621,200	7,456,000	82%	2.06	-0.63%	2.06	0.00%	2.07	-0.53%	2.10	-0.43%	-0.73%
申华控股/600653.SH
	2020-09-30	1.90	1.91	1.89	1.90	0.53%	0.16%	-2.56%	3,803,800	7,214,000	24%	1.90	-0.21%	1.90	-0.68%	1.95	-0.10%	1.95	-0.15%	-0.75%
*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
	2020-09-30	5.36	5.38	5.18	5.25	-2.23%	-0.19%	-9.53%	25,998,400	136,751,000	68%	5.26	-2.10%	5.30	-0.84%	5.41	-2.91%	5.80	-1.58%	-0.48%
中国高科/600730.SH
	2020-09-30	4.62	4.65	4.55	4.60	0.00%	-0.17%	-4.01%	2,805,300	12,927,000	65%	4.61	-0.09%	4.60	-0.52%	4.66	-0.85%	4.79	-0.68%	-0.73%
华远地产/600743.SH
	2020-09-30	2.19	2.20	2.17	2.18	-0.46%	-0.09%	-4.26%	6,133,000	13,384,000	43%	2.18	-0.41%	2.19	-0.63%	2.22	-1.25%	2.28	-0.22%	-0.21%
洲际油气/600759.SH
	2020-09-30	1.99	1.99	1.95	1.96	-1.01%	-0.36%	-4.53%	7,504,000	14,764,000	50%	1.97	-0.71%	1.97	-0.35%	1.99	-0.65%	2.05	-0.73%	-0.50%
综艺股份/600770.SH
	2020-09-30	5.95	6.02	5.86	5.94	0.17%	-0.15%	-2.27%	10,415,400	61,961,000	76%	5.95	-0.60%	5.96	0.34%	5.95	-0.50%	6.08	-0.25%	-0.51%
鲁银投资/600784.SH
	2020-09-30	5.29	5.35	5.18	5.20	-1.33%	-0.88%	-4.09%	3,761,600	19,734,000	92%	5.25	-1.96%	5.31	-0.99%	5.35	-1.16%	5.42	-0.40%	-0.22%
轻纺城/600790.SH
	2020-09-30	3.19	3.21	3.18	3.20	0.31%	0.03%	-1.69%	5,112,700	16,356,000	74%	3.20	0.00%	3.20	0.03%	3.20	-0.40%	3.26	-0.25%	-0.26%
悦达投资/600805.SH
	2020-09-30	4.07	4.10	4.06	4.06	-0.25%	-0.32%	-8.62%	2,415,700	9,838,000	23%	4.07	0.00%	4.07	-0.07%	4.09	-0.66%	4.44	-0.14%	0.27%
东方集团/600811.SH
	2020-09-30	3.86	3.86	3.75	3.77	-2.08%	-0.66%	-6.15%	24,765,200	93,996,000	63%	3.80	-1.63%	3.83	-0.73%	3.88	-0.97%	4.02	-0.62%	-0.74%
ST宏盛/600817.SH
	2020-09-30	11.20	11.38	10.95	11.30	2.54%	1.26%	-3.35%	787,500	8,788,000	51%	11.16	1.72%	11.11	-1.67%	11.40	-0.81%	11.69	-0.21%	0.13%
同济科技/600846.SH
	2020-09-30	9.17	9.31	9.10	9.30	1.42%	1.12%	-2.41%	7,867,800	72,364,000	58%	9.20	-0.05%	9.18	0.33%	9.20	-0.80%	9.53	-0.30%	0.14%
银座股份/600858.SH
	2020-09-30	7.05	7.05	6.92	6.97	-0.29%	-0.13%	-3.15%	1,401,400	9,780,000	29%	6.98	-0.10%	7.01	-2.19%	7.20	-0.59%	7.20	0.03%	0.23%
梅雁吉祥/600868.SH
	2020-09-30	3.05	3.06	3.03	3.03	0.00%	-0.43%	-2.73%	11,281,900	34,327,000	74%	3.04	0.03%	3.04	-0.30%	3.06	-0.55%	3.12	-0.54%	-0.44%
中炬高新/600872.SH
	2020-09-30	63.95	67.10	63.57	65.50	2.55%	-0.43%	1.65%	6,797,300	447,127,000	110%	65.78	3.21%	64.74	1.23%	64.21	0.54%	64.44	-0.14%	-0.78%
亚泰集团/600881.SH
	2020-09-30	3.32	3.36	3.21	3.34	0.60%	0.91%	-4.30%	19,159,400	63,423,000	94%	3.31	-0.90%	3.33	-0.75%	3.35	-1.73%	3.49	-0.31%	0.07%
博闻科技/600883.SH
	2020-09-30	7.98	8.09	7.72	7.84	-1.63%	-0.14%	-3.76%	1,902,600	14,937,000	100%	7.85	-1.58%	7.90	-0.73%	7.96	-0.69%	8.15	-0.54%	-0.73%
张江高科/600895.SH
	2020-09-30	19.36	19.43	18.83	18.97	-1.81%	-0.65%	-4.40%	9,647,400	184,217,000	83%	19.10	-1.50%	19.24	-0.52%	19.34	-0.96%	19.84	-0.39%	-0.31%
ST庞大/601258.SH
	2020-09-30	1.11	1.12	1.10	1.11	-0.89%	0.09%	-0.09%	19,388,200	21,497,000	66%	1.11	0.27%	1.10	0.18%	1.10	-0.18%	1.11	-0.18%	-0.22%
江河集团/601886.SH
	2020-09-30	5.89	5.94	5.73	5.75	-2.21%	-1.37%	-3.78%	4,767,700	27,798,000	124%	5.83	-1.50%	5.87	-0.56%	5.90	-0.66%	5.98	-0.45%	-0.46%
中国汽研/601965.SH
	2020-09-30	11.67	12.31	11.60	12.18	4.28%	1.78%	1.99%	5,125,500	61,336,000	104%	11.97	2.01%	11.72	1.53%	11.63	0.24%	11.94	-0.23%	-0.59%