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
	2020-04-01	30.66	31.04	30.20	30.20	-1.02%	-1.34%	-8.33%	2,814,900	86,161,000	66%	30.61	-1.35%	30.81	-1.87%	31.56	-1.62%	32.94	-1.80%	-1.87%
中国宝安/000009.SZ
	2020-04-01	5.94	6.28	5.93	6.07	3.23%	-0.59%	-1.83%	82,917,400	506,321,000	93%	6.11	2.57%	6.01	-0.03%	6.10	-1.90%	6.18	-0.52%	-1.60%
深物业A/000011.SZ
	2020-04-01	8.33	8.42	8.13	8.16	-1.81%	-1.37%	-1.56%	2,568,200	21,248,000	51%	8.27	0.00%	8.20	-0.39%	8.28	-0.96%	8.29	0.25%	0.26%
特力Ａ/000025.SZ
	2020-04-01	17.76	18.59	17.66	18.08	1.80%	-0.96%	-0.56%	4,477,500	81,739,000	156%	18.26	1.97%	18.07	0.08%	18.18	-0.42%	18.18	0.06%	-0.59%
神州数码/000034.SZ
	2020-04-01	25.07	25.75	24.63	24.66	-1.87%	-2.22%	-14.51%	17,614,900	444,261,000	45%	25.22	-1.00%	25.09	-4.60%	26.72	-2.77%	28.84	-2.49%	-0.11%
东旭蓝天/000040.SZ
	2020-04-01	3.28	3.35	3.26	3.29	-0.60%	-0.66%	-4.78%	16,361,900	54,195,000	59%	3.31	-1.02%	3.33	-1.60%	3.40	-1.42%	3.46	-1.12%	-1.26%
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
	2020-04-01	34.10	35.48	34.00	34.83	2.14%	-0.25%	-2.20%	5,125,000	178,945,000	99%	34.92	1.49%	34.35	-0.33%	34.77	-1.67%	35.61	-0.75%	-1.55%
深圳华强/000062.SZ
	2020-04-01	11.90	12.17	11.80	11.94	0.08%	-0.53%	-0.87%	2,809,700	33,727,000	73%	12.00	0.27%	11.93	-0.96%	12.06	-0.48%	12.05	-0.24%	-0.86%
国新健康/000503.SZ
	2020-04-01	12.34	12.80	12.34	12.41	-1.19%	-0.94%	-7.61%	10,363,100	129,826,000	87%	12.53	-1.89%	12.76	-2.39%	13.09	-2.30%	13.43	-1.05%	-1.19%
珠海港/000507.SZ
	2020-04-01	5.05	5.09	5.02	5.02	-1.18%	-0.65%	-1.53%	4,555,900	23,021,000	51%	5.05	-0.63%	5.06	-0.79%	5.10	-0.47%	5.10	-0.35%	-0.32%
紫光学大/000526.SZ
	2020-04-01	40.10	40.47	38.99	38.99	-2.13%	-1.34%	-11.02%	1,085,000	42,879,000	41%	39.52	-0.66%	39.99	-2.87%	41.63	-1.82%	43.82	-1.48%	0.07%
广宇发展/000537.SZ
	2020-04-01	6.62	6.75	6.55	6.65	0.30%	-0.40%	-0.48%	5,867,200	39,173,000	53%	6.68	0.05%	6.64	-0.81%	6.70	-0.45%	6.68	-0.86%	-0.85%
中天金融/000540.SZ
	2020-04-01	3.10	3.14	3.04	3.06	-1.61%	-1.13%	-6.76%	34,100,400	105,535,000	72%	3.10	-1.43%	3.14	-2.09%	3.21	-1.78%	3.28	-0.88%	-1.30%
海德股份/000567.SZ
	2020-04-01	9.97	10.30	9.65	9.96	-0.90%	0.46%	5.24%	17,633,800	174,822,000	108%	9.91	0.43%	9.84	0.01%	9.87	0.95%	9.46	1.04%	0.13%
*ST 海马/000572.SZ
	2020-04-01	2.05	2.08	2.01	2.02	-2.88%	-1.46%	-4.45%	21,596,900	44,282,000	98%	2.05	-1.87%	2.10	-1.55%	2.12	-1.03%	2.11	-0.84%	-1.03%
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
	2020-04-01	5.40	5.47	5.31	5.34	-1.29%	-1.07%	-6.15%	2,953,900	15,946,000	50%	5.40	0.32%	5.37	-1.79%	5.52	-1.87%	5.69	-1.37%	-1.15%
远大控股/000626.SZ
	2020-04-01	6.98	7.06	6.90	6.90	-1.43%	-1.16%	-4.39%	1,775,300	12,393,000	72%	6.98	-0.73%	7.02	-1.56%	7.15	-1.37%	7.22	-0.39%	-1.10%
三木集团/000632.SZ
	2020-04-01	4.30	4.37	4.28	4.29	0.00%	-0.88%	-6.37%	2,429,600	10,515,000	52%	4.33	0.21%	4.32	-1.64%	4.43	-1.03%	4.58	-1.84%	-1.48%
合金投资/000633.SZ
	2020-04-01	3.53	3.60	3.47	3.53	0.57%	-0.42%	1.00%	4,891,100	17,338,000	133%	3.55	1.43%	3.49	0.46%	3.50	0.06%	3.50	0.06%	-0.76%
泰达股份/000652.SZ
	2020-04-01	8.99	9.13	8.60	8.74	-5.82%	-0.74%	-7.03%	140,491,600	1,236,972,000	69%	8.81	-7.15%	9.43	-1.15%	9.34	0.18%	9.40	-2.42%	-2.61%
天夏智慧/000662.SZ
	2020-04-01	3.32	3.67	3.30	3.67	9.88%	2.40%	3.91%	37,431,300	134,150,000	133%	3.58	6.76%	3.48	0.99%	3.52	-2.14%	3.53	0.26%	-0.83%
阳光城/000671.SZ
	2020-04-01	6.99	7.20	6.92	6.93	-0.86%	-1.46%	2.29%	15,756,600	110,820,000	52%	7.03	-0.14%	7.09	-0.13%	7.04	1.02%	6.78	0.07%	-0.95%
亚太实业/000691.SZ
	2020-04-01	3.68	3.69	3.62	3.64	0.28%	-0.27%	-5.82%	2,106,400	7,688,000	47%	3.65	-0.27%	3.66	-2.64%	3.80	-1.73%	3.87	-0.13%	-0.18%
厦门信达/000701.SZ
	2020-04-01	4.18	4.58	4.16	4.20	0.00%	-1.91%	-4.33%	5,277,000	22,596,000	70%	4.28	1.49%	4.24	-1.33%	4.33	-1.12%	4.39	-0.54%	-2.23%
黑芝麻/000716.SZ
	2020-04-01	4.26	4.27	4.03	4.11	-5.08%	-1.23%	1.73%	53,514,800	222,676,000	116%	4.16	-1.98%	4.17	0.56%	4.14	0.27%	4.04	0.95%	-0.11%
湖南发展/000722.SZ
	2020-04-01	5.72	5.73	5.65	5.65	-0.88%	-0.70%	-1.86%	1,707,500	9,716,000	64%	5.69	-0.39%	5.71	-1.23%	5.78	-0.31%	5.76	-0.19%	-0.61%
华闻集团/000793.SZ
	2020-04-01	3.18	3.23	3.09	3.14	-1.88%	-0.79%	-1.20%	34,820,500	110,224,000	74%	3.17	-3.18%	3.23	-1.28%	3.25	0.22%	3.18	-0.13%	-0.63%
长城动漫/000835.SZ
	2020-04-01	3.22	3.33	3.13	3.23	-0.92%	-0.43%	-9.98%	7,117,300	23,092,000	85%	3.24	-1.31%	3.31	-3.07%	3.44	-2.91%	3.59	-1.51%	-1.23%
中广核技/000881.SZ
	2020-04-01	6.67	6.83	6.65	6.72	0.00%	-0.40%	-6.34%	4,648,100	31,363,000	51%	6.75	-1.01%	6.84	-3.07%	7.06	-1.05%	7.18	-0.86%	-1.88%
山大华特/000915.SZ
	2020-04-01	23.15	23.88	22.94	23.32	1.17%	-0.62%	3.57%	3,307,100	77,605,000	78%	23.47	1.51%	22.90	0.84%	22.85	0.68%	22.52	-0.31%	-1.48%
中国海诚/002116.SZ
	2020-04-01	7.53	7.60	7.44	7.45	-1.46%	-1.02%	-1.69%	1,470,400	11,067,000	83%	7.53	-0.67%	7.55	-1.59%	7.66	-0.43%	7.58	-0.03%	-0.94%
洪涛股份/002325.SZ
	2020-04-01	3.05	3.18	3.03	3.06	0.00%	-1.10%	0.82%	10,657,500	32,976,000	136%	3.09	1.38%	3.07	0.76%	3.06	0.43%	3.04	0.03%	-0.88%
亚厦股份/002375.SZ
	2020-04-01	6.82	6.94	6.68	6.69	-3.46%	-1.47%	2.36%	10,429,200	70,810,000	64%	6.79	-2.13%	6.88	0.76%	6.75	0.88%	6.54	0.48%	0.69%
广田集团/002482.SZ
	2020-04-01	3.69	3.71	3.62	3.64	-1.09%	-0.74%	-2.47%	5,316,900	19,499,000	72%	3.67	-1.21%	3.70	-1.55%	3.74	-0.40%	3.73	-0.64%	-0.96%
中公教育/002607.SZ
	2020-04-01	22.77	22.80	22.00	22.10	-2.94%	-0.86%	-3.91%	8,870,100	197,719,000	63%	22.29	-0.96%	22.33	-0.89%	22.60	-0.87%	23.00	-0.18%	0.28%
瑞和股份/002620.SZ
	2020-04-01	5.53	5.62	5.51	5.53	-0.18%	-0.49%	-2.86%	2,142,800	11,908,000	73%	5.56	-0.22%	5.57	-2.03%	5.68	-0.74%	5.69	-0.21%	-0.39%
东易日盛/002713.SZ
	2020-04-01	6.27	6.33	6.15	6.27	1.46%	0.18%	-2.15%	2,293,200	14,354,000	75%	6.26	-0.40%	6.27	-1.24%	6.36	-0.87%	6.41	-0.90%	-2.18%
华测检测/300012.SZ
	2020-04-01	15.30	15.52	15.11	15.23	-0.78%	-0.39%	3.61%	10,649,100	162,820,000	48%	15.29	-0.03%	15.20	-0.22%	15.27	1.15%	14.70	-0.31%	-0.74%
宁波联合/600051.SH
	2020-04-01	6.40	6.45	6.21	6.23	-4.15%	-1.27%	-0.53%	9,664,600	60,983,000	80%	6.31	-1.85%	6.33	-0.78%	6.38	-0.16%	6.26	-0.65%	0.29%
新疆天业/600075.SH
	2020-04-01	4.82	5.01	4.82	4.83	-2.03%	-1.59%	0.27%	8,968,000	44,017,000	118%	4.91	1.09%	4.84	-0.33%	4.87	0.17%	4.82	0.23%	-0.92%
人福医药/600079.SH
	2020-03-20	13.64	13.66	13.38	13.60	1.64%	0.32%	-1.54%	8,702,200	117,980,000	48%	13.56	2.06%	13.49	0.75%	13.49	-0.21%	13.81	-0.56%	-0.40%
*ST长投/600119.SH
	2020-04-01	5.55	5.61	5.49	5.50	-1.43%	-1.03%	-3.03%	1,672,900	9,296,000	60%	5.56	-0.57%	5.56	-1.02%	5.61	-0.21%	5.67	-0.11%	-0.19%
东湖高新/600133.SH
	2020-04-01	5.73	5.93	5.47	5.66	-1.91%	-0.98%	-0.58%	30,321,800	173,307,000	68%	5.72	-2.74%	5.84	-1.07%	5.85	0.50%	5.69	0.21%	-1.22%
当代明诚/600136.SH
	2020-04-01	8.28	8.63	8.28	8.50	0.83%	-0.12%	-6.76%	5,440,200	46,297,000	56%	8.51	-0.57%	8.58	-2.16%	8.82	-1.87%	9.12	-1.91%	-1.47%
ST创兴/600193.SH
	2020-04-01	3.41	3.44	3.37	3.40	-0.87%	0.12%	-1.19%	1,576,700	5,354,000	120%	3.40	-0.99%	3.41	-0.73%	3.43	-0.46%	3.44	-0.66%	-0.40%
江苏吴中/600200.SH
	2020-04-01	6.51	6.83	6.41	6.69	0.90%	1.03%	-4.50%	22,015,800	145,787,000	71%	6.62	-1.69%	6.77	-2.84%	6.99	-1.17%	7.01	-0.54%	-1.32%
ST罗顿/600209.SH
	2020-04-01	3.61	3.66	3.55	3.66	4.87%	1.10%	14.55%	3,877,000	14,036,000	66%	3.62	4.66%	3.43	3.19%	3.32	2.03%	3.20	1.30%	0.48%
鲁商发展/600223.SH
	2020-04-01	6.61	6.84	6.61	6.71	0.15%	-0.59%	-3.55%	16,517,800	111,497,000	52%	6.75	-1.30%	6.84	-3.77%	7.05	-0.26%	6.96	-0.29%	-1.81%
中恒集团/600252.SH
	2020-04-01	3.20	3.21	3.14	3.15	-1.87%	-0.82%	-3.37%	22,086,800	70,139,000	62%	3.18	-1.27%	3.21	-1.98%	3.30	-0.51%	3.26	-0.15%	-0.92%
海航创新/600555.SH
	2020-04-01	2.09	2.16	2.06	2.07	-2.36%	-1.43%	-14.11%	35,500,000	74,544,000	43%	2.10	-1.08%	2.14	-3.78%	2.25	-1.88%	2.41	-4.14%	-2.09%
ST沪科/600608.SH
	2020-04-01	4.10	4.16	4.10	4.14	0.49%	0.07%	-0.77%	832,200	3,443,000	55%	4.14	0.24%	4.13	-1.27%	4.19	-0.52%	4.17	0.10%	-0.36%
天宸股份/600620.SH
	2020-04-01	5.84	5.89	5.68	5.71	-2.89%	-1.57%	-2.48%	2,854,200	16,558,000	46%	5.80	-1.66%	5.83	-0.15%	5.82	0.19%	5.86	-2.85%	-1.20%
光大嘉宝/600622.SH
	2020-04-01	3.68	3.71	3.58	3.58	-1.92%	-2.05%	-3.63%	14,560,700	53,217,000	63%	3.66	-1.22%	3.69	-2.33%	3.75	-0.08%	3.72	-0.80%	-1.60%
复旦复华/600624.SH
	2020-04-01	8.20	8.43	8.10	8.24	0.37%	-0.48%	-3.13%	9,832,400	81,416,000	65%	8.28	0.41%	8.26	-1.36%	8.45	-1.24%	8.51	-0.55%	-1.81%
大众公用/600635.SH
	2020-04-01	4.04	4.16	4.00	4.07	0.74%	-0.37%	0.67%	15,575,800	63,624,000	105%	4.09	1.82%	4.03	0.20%	4.05	-0.10%	4.04	-0.22%	-1.06%
同达创业/600647.SH
	2020-04-01	12.43	12.50	12.30	12.38	0.08%	-0.20%	-2.96%	954,500	11,841,000	48%	12.41	-0.27%	12.41	-1.51%	12.66	-1.45%	12.76	-1.67%	-1.30%
飞乐音响/600651.SH
	2020-04-01	3.64	3.65	3.54	3.55	-3.01%	-0.84%	-5.81%	12,101,900	43,330,000	57%	3.58	-2.82%	3.70	-1.04%	3.73	-1.84%	3.77	-1.05%	-0.05%
*ST游久/600652.SH
	2020-04-01	2.13	2.18	2.11	2.12	-0.93%	-1.12%	-6.73%	4,597,100	9,856,000	56%	2.14	-1.20%	2.17	-1.99%	2.22	-1.64%	2.27	-0.61%	-0.95%
申华控股/600653.SH
	2020-04-01	1.90	2.07	1.89	2.07	10.11%	0.49%	5.02%	49,779,100	102,547,000	352%	2.06	9.87%	2.01	5.89%	2.00	3.42%	1.97	2.02%	-0.60%
*ST航通/600677.SH
	2020-04-01	4.49	4.58	4.34	4.35	-4.81%	-2.49%	-6.15%	17,245,700	76,927,000	79%	4.46	-4.84%	4.61	-0.67%	4.58	-0.28%	4.64	-2.22%	-1.36%
*ST工新/600701.SH
	2020-04-01	1.56	1.57	1.51	1.52	-1.30%	-1.11%	-4.76%	12,124,000	18,632,000	123%	1.54	-2.23%	1.59	-2.99%	1.62	-0.98%	1.60	-0.62%	-0.86%
盛屯矿业/600711.SH
	2020-04-01	4.11	4.22	4.09	4.17	1.46%	0.24%	1.04%	19,488,100	81,072,000	94%	4.16	1.51%	4.11	0.02%	4.13	-0.55%	4.13	-0.27%	-1.09%
中国高科/600730.SH
	2020-04-01	4.27	4.32	4.23	4.23	-0.94%	-1.08%	-4.45%	2,235,900	9,560,000	60%	4.28	-1.09%	4.33	-1.97%	4.40	-0.74%	4.43	-0.58%	-0.82%
华远地产/600743.SH
	2020-04-01	2.15	2.18	2.14	2.15	0.00%	-0.56%	-1.78%	4,725,600	10,215,000	67%	2.16	-0.14%	2.17	-1.63%	2.20	-0.45%	2.19	-0.32%	-0.72%
洲际油气/600759.SH
	2020-04-01	2.28	2.31	2.27	2.28	-0.87%	-0.35%	-3.92%	16,247,400	37,169,000	50%	2.29	-1.46%	2.30	-1.20%	2.34	-1.14%	2.37	-0.63%	-0.61%
综艺股份/600770.SH
	2020-04-01	4.45	4.60	4.44	4.51	0.45%	-0.29%	-5.21%	6,336,100	28,660,000	60%	4.52	-0.22%	4.54	-1.65%	4.64	-1.49%	4.76	-0.90%	-1.06%
鲁银投资/600784.SH
	2020-04-01	4.27	4.36	4.26	4.29	0.23%	-0.42%	-1.27%	1,952,000	8,410,000	83%	4.31	0.30%	4.29	-0.92%	4.36	-0.21%	4.35	-0.30%	-0.60%
轻纺城/600790.SH
	2020-04-01	3.12	3.13	3.08	3.10	-0.32%	-0.23%	-0.64%	4,554,500	14,152,000	55%	3.11	-0.67%	3.12	-0.73%	3.14	-0.10%	3.12	-0.10%	-0.49%
悦达投资/600805.SH
	2020-04-01	4.49	4.60	4.49	4.49	0.00%	-1.19%	-0.95%	4,250,300	19,312,000	107%	4.54	1.32%	4.50	-0.33%	4.53	-0.20%	4.53	-0.44%	-0.87%
东方集团/600811.SH
	2020-04-01	3.79	3.82	3.65	3.68	-4.17%	-1.23%	1.55%	118,992,000	443,354,000	117%	3.73	-0.77%	3.71	0.95%	3.70	0.60%	3.62	0.78%	0.80%
ST宏盛/600817.SH
	2020-04-01	9.29	9.39	9.20	9.28	-0.22%	-0.02%	2.69%	300,700	2,791,000	33%	9.28	-0.69%	9.31	-0.92%	9.33	0.72%	9.04	0.34%	-0.79%
同济科技/600846.SH
	2020-04-01	8.24	8.32	8.19	8.21	-0.36%	-0.55%	-1.77%	5,114,200	42,219,000	59%	8.26	-0.05%	8.22	-1.02%	8.32	-0.79%	8.36	0.00%	-0.71%
银座股份/600858.SH
	2020-04-01	4.31	4.35	4.25	4.26	-2.07%	-0.88%	-1.14%	3,844,500	16,525,000	69%	4.30	-0.16%	4.29	-0.70%	4.31	-0.16%	4.31	0.09%	-0.34%
梅雁吉祥/600868.SH
	2020-04-01	3.16	3.18	3.12	3.13	-0.95%	-0.60%	-4.16%	17,621,900	55,494,000	55%	3.15	-0.82%	3.16	-1.62%	3.22	-1.05%	3.27	-0.18%	-0.90%
中炬高新/600872.SH
	2020-04-01	47.50	47.70	45.82	46.49	-2.74%	-0.42%	6.97%	7,840,700	366,042,000	99%	46.69	-0.20%	46.25	1.16%	45.62	1.48%	43.46	0.81%	0.08%
亚泰集团/600881.SH
	2020-04-01	3.07	3.11	3.05	3.07	-0.32%	-0.45%	-0.26%	10,348,800	31,914,000	81%	3.08	-0.55%	3.09	-0.13%	3.09	-0.42%	3.08	-0.03%	-0.63%
博闻科技/600883.SH
	2020-04-01	7.43	7.74	7.23	7.51	1.49%	-0.83%	-9.10%	5,702,000	43,180,000	67%	7.57	0.58%	7.62	-3.46%	8.00	-3.25%	8.26	-0.94%	-1.75%
张江高科/600895.SH
	2020-04-01	12.14	12.26	12.04	12.04	-0.74%	-0.84%	-2.50%	4,679,300	56,814,000	55%	12.14	-0.53%	12.14	-1.02%	12.31	-0.95%	12.35	-0.22%	-1.03%
ST庞大/601258.SH
	2020-04-01	1.20	1.24	1.19	1.19	-1.65%	-1.49%	-0.34%	27,732,000	33,505,000	61%	1.21	-0.66%	1.20	0.93%	1.19	0.08%	1.19	-0.58%	-1.07%
江河集团/601886.SH
	2020-04-01	6.18	6.29	6.15	6.18	-0.48%	-0.50%	0.57%	2,221,700	13,799,000	40%	6.21	-0.08%	6.20	-1.67%	6.29	0.37%	6.15	-0.20%	-0.91%
中国汽研/601965.SH
	2020-04-01	8.93	9.33	8.69	8.79	-1.57%	-2.56%	3.68%	10,141,300	91,483,000	155%	9.02	2.57%	8.83	1.36%	8.79	1.99%	8.48	1.16%	-0.64%