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
	2020-07-16	30.51	30.74	28.50	28.92	-5.52%	-2.71%	-8.52%	4,667,400	138,748,000	60%	29.73	-4.97%	31.47	-3.49%	32.50	-1.02%	31.61	0.15%	0.63%
中国宝安/000009.SZ
	2020-07-16	10.10	10.66	9.88	9.93	-1.68%	-3.49%	-0.84%	169,487,400	1,743,859,000	104%	10.29	-0.33%	10.40	-1.52%	10.45	0.86%	10.01	1.02%	2.28%
深物业A/000011.SZ
	2020-07-16	21.51	24.81	21.12	23.92	5.10%	3.84%	12.79%	51,725,400	1,191,490,000	168%	23.04	-10.27%	24.54	-2.48%	24.16	2.59%	21.21	3.91%	2.86%
特力Ａ/000025.SZ
	2020-07-16	21.00	21.65	20.30	20.30	-5.18%	-3.13%	-6.55%	12,175,500	255,163,000	72%	20.96	-3.60%	22.09	-5.30%	22.85	0.22%	21.72	0.45%	1.78%
神州数码/000034.SZ
	2020-07-16	25.20	25.55	23.73	24.00	-4.38%	-3.40%	-9.50%	24,442,700	607,295,000	72%	24.85	-3.73%	26.06	-2.84%	26.75	-1.82%	26.52	0.05%	1.07%
东旭蓝天/000040.SZ
	2020-07-16	3.21	3.26	3.09	3.11	-3.42%	-1.86%	-4.98%	45,423,200	143,957,000	64%	3.17	-3.80%	3.35	-1.15%	3.36	-0.03%	3.27	0.18%	1.03%
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
	2020-07-16	52.45	52.99	50.07	51.00	-2.86%	-0.61%	-5.07%	4,859,500	249,350,000	75%	51.31	-3.70%	53.42	-2.01%	53.87	-1.42%	53.73	0.35%	0.72%
深圳华强/000062.SZ
	2020-07-16	17.06	17.36	16.30	16.32	-4.34%	-3.39%	-5.69%	13,269,200	224,153,000	74%	16.89	-3.11%	17.59	-4.97%	18.27	0.02%	17.30	0.45%	1.97%
国新健康/000503.SZ
	2020-07-16	12.60	12.84	11.65	11.95	-5.61%	-3.17%	-8.28%	19,173,400	236,610,000	72%	12.34	-4.97%	12.96	-2.91%	13.22	-0.86%	13.03	0.36%	0.94%
珠海港/000507.SZ
	2020-07-16	5.77	5.88	5.58	5.60	-3.45%	-2.17%	-4.29%	15,354,100	87,885,000	47%	5.72	-2.90%	5.94	-1.96%	6.00	0.27%	5.85	0.34%	1.00%
紫光学大/000526.SZ
	2020-07-16	88.00	88.00	76.36	76.36	-10.00%	-3.81%	16.02%	6,071,200	481,969,000	165%	79.39	-3.49%	78.22	6.62%	72.11	6.42%	65.82	4.21%	1.90%
广宇发展/000537.SZ
	2020-07-16	7.59	7.72	7.35	7.37	-2.38%	-2.14%	-6.46%	13,456,200	101,335,000	78%	7.53	-1.36%	7.63	-0.87%	7.69	-1.35%	7.88	-0.13%	0.56%
中天金融/000540.SZ
	2020-07-16	5.00	5.30	4.57	4.60	-4.56%	-9.57%	6.41%	817,959,100	4,161,288,000	339%	5.09	6.13%	4.89	11.00%	4.69	10.64%	4.32	9.19%	3.01%
海德股份/000567.SZ
	2020-07-16	15.07	15.09	13.73	13.73	-10.03%	-4.59%	-7.79%	25,557,700	367,806,000	67%	14.39	-4.84%	14.99	-1.90%	15.10	-0.98%	14.89	0.47%	0.88%
ST海马/000572.SZ
	2020-07-16	2.09	2.12	2.08	2.12	4.95%	0.14%	7.67%	41,700,300	88,264,000	138%	2.12	2.72%	2.06	2.18%	2.02	1.76%	1.97	1.44%	0.45%
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
	2020-07-16	6.26	6.34	5.94	5.96	-5.40%	-2.74%	-1.11%	16,772,100	102,786,000	107%	6.13	-1.46%	6.17	0.03%	6.14	0.15%	6.03	0.53%	0.93%
远大控股/000626.SZ
	2020-07-16	7.53	7.67	7.15	7.21	-5.38%	-3.22%	-3.42%	7,479,800	55,724,000	83%	7.45	-3.55%	7.69	-0.08%	7.61	-0.20%	7.47	0.65%	1.82%
三木集团/000632.SZ
	2020-07-16	4.72	4.77	4.45	4.49	-4.87%	-2.37%	-1.71%	11,401,400	52,437,000	125%	4.60	-2.00%	4.66	-0.60%	4.66	-0.02%	4.57	0.57%	0.94%
合金投资/000633.SZ
	2020-07-16	3.89	4.01	3.78	3.79	-2.57%	-3.44%	-2.22%	12,419,000	48,747,000	138%	3.93	-0.91%	3.94	-0.35%	3.94	0.03%	3.88	0.65%	0.79%
泰达股份/000652.SZ
	2020-07-16	7.23	7.33	6.56	6.67	-8.38%	-3.82%	-7.85%	109,390,500	758,601,000	76%	6.94	-7.22%	7.51	-2.30%	7.54	-0.23%	7.24	0.26%	1.05%
*ST天夏/000662.SZ
	2020-07-16	1.68	1.70	1.61	1.61	-4.73%	-0.80%	-6.67%	36,144,400	58,646,000	117%	1.62	-5.20%	1.68	-2.78%	1.72	-0.81%	1.73	-0.92%	-4.27%
阳光城/000671.SZ
	2020-07-16	7.18	7.32	7.06	7.07	-1.53%	-1.78%	-6.05%	38,739,100	278,858,000	70%	7.20	-1.56%	7.29	-0.92%	7.37	-1.13%	7.53	0.27%	1.11%
亚太实业/000691.SZ
	2020-07-16	5.34	5.40	5.10	5.17	-3.18%	-0.75%	-3.11%	9,855,300	51,339,000	81%	5.21	-5.69%	5.51	-0.16%	5.42	-0.09%	5.34	-0.08%	0.65%
厦门信达/000701.SZ
	2020-07-16	5.01	5.04	4.80	4.86	-2.02%	-1.66%	-3.59%	7,982,700	39,450,000	67%	4.94	-2.27%	5.07	-0.94%	5.10	-0.47%	5.04	0.32%	0.76%
黑芝麻/000716.SZ
	2020-07-16	4.17	4.19	3.92	3.97	-6.59%	-2.43%	-2.89%	40,547,200	164,994,000	109%	4.07	-2.93%	4.14	-0.48%	4.13	-0.22%	4.09	0.25%	0.49%
湖南发展/000722.SZ
	2020-07-16	6.53	6.64	6.35	6.38	-2.30%	-1.95%	-1.24%	7,140,000	46,459,000	95%	6.51	-1.80%	6.64	-1.04%	6.63	0.21%	6.46	0.39%	0.80%
华闻集团/000793.SZ
	2020-07-16	3.89	3.90	3.61	3.62	-9.73%	-3.26%	-15.76%	151,474,900	566,802,000	73%	3.74	-8.28%	4.12	-5.98%	4.30	-3.11%	4.30	-0.79%	-0.26%
*ST长动/000835.SZ
	2020-07-16	2.17	2.19	2.13	2.13	-2.29%	-1.16%	-4.05%	9,411,800	20,284,000	56%	2.16	-1.42%	2.19	-1.62%	2.23	-0.54%	2.22	-0.80%	-1.50%
中广核技/000881.SZ
	2020-07-16	10.02	10.26	9.68	9.88	-1.40%	-1.37%	0.37%	20,541,300	205,759,000	98%	10.02	-2.27%	10.17	-0.36%	10.16	-0.08%	9.84	0.83%	3.04%
山大华特/000915.SZ
	2020-07-16	35.40	35.40	31.74	31.74	-9.93%	-4.68%	-6.16%	11,686,200	389,129,000	105%	33.30	-6.31%	34.39	-2.07%	34.62	-0.12%	33.83	0.02%	0.38%
中国海诚/002116.SZ
	2020-07-16	7.30	7.45	7.19	7.22	-1.37%	-0.73%	-4.10%	4,632,500	33,693,000	90%	7.27	-2.45%	7.47	-1.89%	7.56	-1.06%	7.53	-0.17%	0.58%
洪涛股份/002325.SZ
	2020-07-16	3.34	3.37	3.21	3.23	-3.00%	-2.00%	-3.61%	17,491,100	57,653,000	78%	3.30	-2.46%	3.39	-1.80%	3.42	-0.15%	3.35	0.24%	0.82%
亚厦股份/002375.SZ
	2020-07-16	12.46	13.19	12.20	12.38	-1.51%	-2.51%	6.95%	12,379,000	157,207,000	88%	12.70	2.00%	12.53	2.00%	12.25	1.85%	11.58	1.98%	1.24%
广田集团/002482.SZ
	2020-07-16	3.73	3.75	3.59	3.60	-3.49%	-2.23%	-4.20%	8,213,900	30,242,000	59%	3.68	-2.33%	3.80	-0.55%	3.79	-0.11%	3.76	0.59%	0.98%
中公教育/002607.SZ
	2020-07-16	31.98	32.68	30.73	31.16	-2.56%	-1.46%	5.57%	15,206,200	480,850,000	72%	31.62	0.09%	31.39	0.63%	30.94	1.73%	29.52	0.88%	0.45%
瑞和股份/002620.SZ
	2020-07-16	6.09	6.13	5.88	5.98	-1.64%	-0.55%	-0.17%	6,171,300	37,106,000	94%	6.01	-1.44%	6.09	-0.16%	6.09	0.08%	5.99	0.45%	0.73%
东易日盛/002713.SZ
	2020-07-16	9.60	10.00	9.13	9.25	-8.78%	-2.47%	3.42%	11,962,900	113,459,000	136%	9.48	-7.93%	10.08	-0.71%	9.76	3.01%	8.94	2.02%	2.16%
华测检测/300012.SZ
	2020-07-16	24.23	24.40	22.50	22.68	-6.36%	-3.16%	0.48%	23,077,500	540,471,000	86%	23.42	-4.12%	23.81	-0.42%	23.89	0.27%	22.57	1.56%	1.64%
宁波联合/600051.SH
	2020-07-16	12.94	12.95	11.77	11.77	-10.02%	-3.38%	3.39%	36,951,600	450,132,000	130%	12.18	-9.97%	12.85	0.93%	12.32	2.37%	11.38	2.48%	2.71%
新疆天业/600075.SH
	2020-07-16	7.20	7.23	6.91	6.91	-10.03%	-1.45%	-3.10%	24,642,000	172,781,000	35%	7.01	-9.96%	7.49	-1.02%	7.47	0.16%	7.13	1.73%	3.71%
人福医药/600079.SH
	2020-07-16	30.91	30.92	28.80	29.14	-5.85%	-2.58%	2.57%	16,067,700	480,640,000	79%	29.91	-2.36%	30.14	-0.03%	29.98	0.34%	28.41	1.21%	1.01%
ST长投/600119.SH
	2020-07-16	11.39	11.83	11.28	11.50	1.05%	-0.54%	10.17%	6,862,900	79,347,000	136%	11.56	2.86%	11.32	0.87%	11.18	2.79%	10.44	3.48%	2.41%
东湖高新/600133.SH
	2020-07-16	5.97	6.02	5.70	5.76	-3.52%	-2.17%	-4.87%	16,857,100	99,250,000	67%	5.89	-2.48%	6.04	-1.41%	6.09	-0.80%	6.06	0.07%	0.50%
当代文体/600136.SH
	2020-07-16	9.05	9.46	8.60	8.72	-2.79%	-3.74%	-4.77%	14,781,200	133,900,000	112%	9.06	-1.26%	9.21	-1.41%	9.31	-0.82%	9.16	0.37%	0.73%
ST创兴/600193.SH
	2020-07-16	5.10	5.19	4.96	4.98	-1.97%	-0.84%	-2.41%	2,404,800	12,077,000	72%	5.02	-1.53%	5.09	-1.47%	5.14	-0.87%	5.10	-0.08%	-0.35%
江苏吴中/600200.SH
	2020-07-16	6.96	7.05	6.58	6.67	-4.71%	-2.34%	-5.39%	22,583,800	154,246,000	61%	6.83	-3.34%	7.06	-1.81%	7.16	-0.72%	7.05	0.04%	0.43%
ST罗顿/600209.SH
	2020-07-16	5.28	5.48	4.99	4.99	-4.95%	-4.22%	1.24%	12,317,300	64,176,000	169%	5.21	-0.34%	5.14	2.17%	5.04	2.09%	4.93	1.23%	0.54%
鲁商发展/600223.SH
	2020-07-16	12.03	12.73	11.74	11.82	-2.23%	-3.41%	-3.52%	49,297,200	603,234,000	73%	12.24	-2.81%	12.63	-3.01%	12.98	-1.20%	12.25	1.95%	3.19%
中恒集团/600252.SH
	2020-07-16	3.73	3.73	3.43	3.45	-4.43%	-3.14%	-2.82%	77,285,300	275,300,000	122%	3.56	-3.39%	3.63	-0.71%	3.62	0.06%	3.55	0.48%	0.85%
*ST海创/600555.SH
	2020-07-16	1.32	1.33	1.25	1.25	-5.30%	-2.65%	-6.44%	22,775,200	29,248,000	110%	1.28	-4.25%	1.32	-1.49%	1.33	-0.89%	1.34	-0.67%	-0.37%
ST沪科/600608.SH
	2020-07-16	4.59	4.59	4.42	4.50	-1.53%	-0.62%	-1.66%	3,120,700	14,131,000	73%	4.53	-2.16%	4.62	-0.60%	4.63	-0.45%	4.58	0.02%	0.18%
天宸股份/600620.SH
	2020-07-16	7.58	7.81	7.18	7.25	-4.86%	-4.04%	4.12%	18,043,100	136,311,000	140%	7.56	2.43%	7.37	2.04%	7.29	1.99%	6.96	1.93%	1.25%
光大嘉宝/600622.SH
	2020-07-16	4.60	4.70	4.30	4.31	-5.48%	-3.82%	-6.87%	41,268,900	184,920,000	55%	4.48	-3.86%	4.75	-1.62%	4.75	-0.25%	4.63	0.70%	1.41%
复旦复华/600624.SH
	2020-07-16	10.09	10.16	9.41	9.46	-6.06%	-3.82%	-7.97%	22,468,200	221,007,000	71%	9.84	-4.17%	10.24	-2.03%	10.39	-0.74%	10.28	-0.02%	0.55%
大众公用/600635.SH
	2020-07-16	5.35	5.55	5.11	5.12	-4.66%	-4.69%	-2.72%	94,167,800	505,873,000	108%	5.37	-1.00%	5.41	-0.90%	5.43	0.28%	5.26	1.15%	1.44%
同达创业/600647.SH
	2020-07-16	15.05	15.18	14.15	14.27	-4.68%	-3.70%	-4.43%	2,005,400	29,716,000	90%	14.82	-2.06%	15.05	-0.59%	15.06	-0.32%	14.93	0.18%	0.31%
*ST飞乐/600651.SH
	2020-07-15	4.25	4.29	4.10	4.14	-2.59%	-1.22%	9.32%	20,235,700	84,798,000	131%	4.19	-0.73%	4.17	3.61%	4.00	2.51%	3.79	1.80%	1.67%
ST游久/600652.SH
	2020-07-16	2.10	2.12	2.03	2.04	-3.32%	-2.11%	-3.45%	8,867,500	18,477,000	79%	2.08	-1.70%	2.12	-0.84%	2.13	-0.19%	2.11	0.05%	0.36%
申华控股/600653.SH
	2020-07-16	1.96	1.99	1.89	1.89	-3.57%	-2.53%	-4.30%	17,447,300	33,825,000	70%	1.94	-2.27%	1.99	-1.24%	2.00	-0.35%	1.98	0.66%	0.65%
*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
	2020-07-16	5.47	5.49	4.97	4.98	-7.95%	-4.60%	-8.67%	102,054,500	532,695,000	74%	5.22	-5.83%	5.59	-1.95%	5.58	-0.48%	5.45	0.33%	1.23%
中国高科/600730.SH
	2020-07-16	5.53	5.68	5.23	5.25	-4.72%	-4.34%	-4.72%	17,845,300	97,935,000	85%	5.49	-1.90%	5.61	-1.34%	5.65	-0.46%	5.51	0.36%	0.77%
华远地产/600743.SH
	2020-07-16	2.29	2.31	2.21	2.22	-3.06%	-1.86%	-4.39%	20,765,400	46,968,000	82%	2.26	-2.37%	2.31	-1.79%	2.34	-0.85%	2.32	0.35%	0.93%
洲际油气/600759.SH
	2020-07-16	2.05	2.06	1.99	1.99	-3.86%	-1.49%	-3.73%	43,427,800	87,716,000	74%	2.02	-2.79%	2.07	-1.90%	2.10	-1.04%	2.07	0.39%	1.00%
综艺股份/600770.SH
	2020-07-16	5.72	5.82	5.45	5.46	-4.71%	-3.21%	-3.24%	28,197,400	159,071,000	84%	5.64	-2.76%	5.82	-1.61%	5.84	-0.03%	5.64	0.89%	1.54%
鲁银投资/600784.SH
	2020-07-16	5.50	5.91	5.48	5.91	10.06%	0.89%	16.38%	25,751,200	150,846,000	323%	5.86	14.37%	5.50	10.54%	5.34	9.01%	5.08	6.77%	1.57%
轻纺城/600790.SH
	2020-07-16	3.41	3.43	3.29	3.30	-3.51%	-2.14%	-3.20%	20,879,400	70,398,000	72%	3.37	-2.03%	3.44	-1.18%	3.46	-0.49%	3.41	0.32%	0.79%
悦达投资/600805.SH
	2020-07-16	4.45	4.51	4.30	4.30	-3.80%	-2.41%	-3.89%	8,353,600	36,808,000	98%	4.41	-2.44%	4.50	-1.30%	4.53	-0.72%	4.47	0.31%	0.71%
东方集团/600811.SH
	2020-07-16	5.05	5.26	4.89	4.91	-2.58%	-3.16%	-2.44%	65,228,500	330,687,000	109%	5.07	-0.78%	5.13	-1.21%	5.15	0.08%	5.03	0.82%	1.38%
ST宏盛/600817.SH
	2020-07-16	9.96	10.01	9.67	9.74	-1.91%	-0.98%	-1.26%	967,800	9,519,000	74%	9.84	-1.53%	9.98	-0.51%	10.00	-0.26%	9.86	0.17%	0.18%
同济科技/600846.SH
	2020-07-16	9.28	9.36	8.96	8.97	-3.13%	-2.40%	-2.94%	17,204,200	158,130,000	84%	9.19	-2.35%	9.34	-0.78%	9.35	-0.29%	9.24	0.46%	0.75%
银座股份/600858.SH
	2020-07-16	7.19	7.55	7.07	7.07	-1.53%	-2.58%	-3.47%	10,348,400	75,097,000	74%	7.26	0.61%	7.49	-3.89%	7.70	0.72%	7.32	0.84%	2.46%
梅雁吉祥/600868.SH
	2020-07-16	3.33	3.36	3.20	3.20	-3.90%	-2.62%	-4.02%	43,898,100	144,256,000	66%	3.29	-2.46%	3.37	-1.15%	3.39	-0.24%	3.33	0.21%	0.87%
中炬高新/600872.SH
	2020-07-16	68.50	68.99	62.34	62.73	-9.43%	-3.77%	3.44%	9,374,700	611,124,000	107%	65.19	-4.08%	66.13	0.71%	64.74	2.14%	60.64	1.23%	0.72%
亚泰集团/600881.SH
	2020-07-16	3.53	3.63	3.37	3.39	-3.97%	-3.69%	-3.12%	31,791,600	111,914,000	67%	3.52	-1.68%	3.58	-1.54%	3.61	-0.80%	3.50	1.10%	1.68%
博闻科技/600883.SH
	2020-07-16	11.35	11.35	10.40	10.47	-5.85%	-3.58%	-4.51%	3,489,900	37,896,000	77%	10.86	-3.30%	11.24	-1.72%	11.30	-0.33%	10.96	0.66%	1.25%
张江高科/600895.SH
	2020-07-16	22.00	22.25	20.12	20.35	-6.00%	-5.01%	-8.22%	48,293,200	1,034,576,000	68%	21.42	-4.02%	22.45	-3.30%	22.85	-0.30%	22.17	0.59%	1.18%
ST庞大/601258.SH
	2020-07-16	1.17	1.18	1.14	1.15	-2.54%	-0.95%	-4.25%	56,649,600	65,749,000	99%	1.16	-2.19%	1.18	-1.58%	1.19	-0.83%	1.20	-0.42%	-0.38%
江河集团/601886.SH
	2020-07-16	6.22	6.30	6.01	6.03	-3.21%	-2.33%	-2.85%	7,388,400	45,614,000	61%	6.17	-1.12%	6.23	-0.70%	6.25	-0.26%	6.21	0.31%	0.82%
中国汽研/601965.SH
	2020-07-16	10.25	10.25	9.55	9.61	-4.76%	-3.30%	-3.32%	10,031,500	99,698,000	84%	9.94	-1.87%	10.10	-1.18%	10.16	-0.37%	9.94	0.58%	0.96%