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
	2019-09-12	20.01	20.12	19.91	20.01	-0.20%	0.20%	0.14%	498,200	9,949,000	66%	19.97	-1.18%	20.11	0.19%	19.97	-0.13%	19.98	-0.33%	-0.08%
中国宝安/000009.SZ
	2019-09-12	4.90	4.94	4.87	4.92	1.23%	0.22%	1.63%	22,954,800	112,681,000	83%	4.91	-0.12%	4.91	0.00%	4.91	0.02%	4.84	0.23%	0.07%
深物业A/000011.SZ
	2019-09-12	10.50	10.69	10.44	10.54	0.29%	-0.25%	-1.07%	3,225,500	34,082,000	42%	10.57	-0.41%	10.64	-0.72%	10.70	-0.63%	10.65	0.02%	0.18%
特力Ａ/000025.SZ
	2019-09-12	22.28	22.69	22.16	22.27	0.54%	-0.66%	-0.42%	7,693,000	172,466,000	69%	22.42	0.11%	22.44	-0.55%	22.55	-0.83%	22.36	0.04%	0.21%
神州数码/000034.SZ
	2019-09-12	18.13	18.18	17.38	17.78	-3.05%	0.44%	5.64%	25,970,500	459,717,000	100%	17.70	-2.47%	18.10	0.43%	17.80	1.62%	16.83	1.07%	1.69%
东旭蓝天/000040.SZ
	2019-09-12	5.48	5.58	5.44	5.57	1.64%	0.61%	3.63%	32,348,800	179,083,000	93%	5.54	0.29%	5.50	0.62%	5.47	0.39%	5.38	0.83%	0.26%
中航善达/000043.SZ
	2019-09-12	15.39	15.55	15.09	15.18	0.40%	-0.65%	-2.45%	5,298,500	80,956,000	58%	15.28	-0.16%	15.31	-0.86%	15.43	-0.52%	15.56	0.09%	0.68%
德赛电池/000049.SZ
	2019-09-12	37.73	38.34	37.26	38.26	1.40%	0.97%	-0.71%	4,686,900	177,604,000	44%	37.89	-1.33%	38.83	-1.30%	39.09	-0.19%	38.54	-0.05%	-0.18%
深圳华强/000062.SZ
	2019-09-12	14.63	14.85	14.60	14.68	0.69%	-0.18%	0.78%	5,111,800	75,180,000	51%	14.71	-0.03%	14.77	-0.49%	14.79	0.01%	14.57	0.29%	0.05%
国新健康/000503.SZ
	2019-09-12	19.08	20.67	19.08	20.20	6.43%	1.84%	13.06%	43,853,200	869,847,000	207%	19.84	5.20%	19.30	4.24%	18.77	3.86%	17.87	3.73%	1.49%
珠海港/000507.SZ
	2019-09-12	5.78	5.82	5.75	5.79	0.35%	0.10%	0.85%	3,997,200	23,118,000	52%	5.78	-0.38%	5.80	-0.19%	5.81	0.10%	5.74	0.17%	0.24%
紫光学大/000526.SZ
	2019-09-12	26.37	26.48	25.70	26.20	0.27%	0.91%	0.27%	934,000	24,251,000	101%	25.97	-1.50%	26.17	-0.86%	26.25	-0.35%	26.13	0.20%	0.78%
广宇发展/000537.SZ
	2019-09-12	6.75	6.86	6.75	6.82	1.04%	0.06%	2.08%	7,434,400	50,672,000	94%	6.82	1.13%	6.77	0.03%	6.78	-0.09%	6.68	0.41%	0.54%
中天金融/000540.SZ
	2019-09-12	3.72	3.76	3.69	3.74	0.81%	0.38%	3.37%	29,229,300	108,902,000	86%	3.73	-0.27%	3.71	0.62%	3.68	0.27%	3.62	0.50%	0.41%
海德股份/000567.SZ
	2019-09-12	9.47	9.55	9.31	9.36	-1.27%	-0.47%	1.88%	7,270,400	68,372,000	64%	9.40	-1.99%	9.46	0.29%	9.39	-0.19%	9.19	0.55%	0.87%
*ST 海马/000572.SZ
	2019-09-12	1.79	1.80	1.77	1.79	0.56%	0.45%	0.39%	6,608,800	11,775,000	60%	1.78	-0.17%	1.79	-0.28%	1.79	-0.22%	1.78	0.17%	0.34%
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
	2019-09-12	7.70	7.77	7.50	7.61	-3.55%	0.03%	5.39%	27,335,500	207,967,000	137%	7.61	-1.18%	7.56	0.71%	7.43	1.55%	7.22	1.05%	1.44%
远大控股/000626.SZ
	2019-09-12	8.10	8.18	7.87	7.93	-3.53%	-0.51%	2.73%	5,995,100	47,789,000	210%	7.97	-0.56%	7.96	0.85%	7.88	1.10%	7.72	1.15%	0.55%
三木集团/000632.SZ
	2019-09-12	6.17	6.25	6.14	6.20	0.49%	0.10%	-5.05%	4,657,700	28,852,000	63%	6.19	-0.72%	6.26	-1.45%	6.37	-1.24%	6.53	-0.44%	0.20%
合金投资/000633.SZ
	2019-09-12	4.66	4.71	4.60	4.66	-1.06%	0.47%	2.13%	6,283,400	29,145,000	106%	4.64	-1.90%	4.69	0.17%	4.66	0.41%	4.56	0.35%	0.23%
泰达股份/000652.SZ
	2019-09-12	3.80	3.82	3.76	3.81	0.26%	0.40%	2.06%	8,872,900	33,674,000	97%	3.80	-0.29%	3.81	0.18%	3.79	0.45%	3.73	0.38%	0.44%
天夏智慧/000662.SZ
	2019-09-12	5.16	5.38	5.09	5.27	1.93%	0.19%	7.51%	43,756,800	230,140,000	113%	5.26	-3.94%	5.40	0.39%	5.25	2.14%	4.90	1.43%	1.89%
阳光城/000671.SZ
	2019-09-12	6.05	6.28	6.04	6.14	1.99%	-0.66%	2.78%	54,612,700	337,562,000	215%	6.18	3.02%	6.12	1.39%	6.09	0.86%	5.97	1.12%	-0.27%
亚太实业/000691.SZ
	2019-09-12	3.98	4.03	3.93	4.02	1.26%	0.88%	2.11%	2,643,700	10,534,000	92%	3.99	-0.35%	3.99	-0.03%	3.98	0.23%	3.94	0.20%	0.43%
厦门信达/000701.SZ
	2019-09-12	6.08	6.11	6.05	6.10	0.66%	0.28%	2.16%	3,145,100	19,132,000	97%	6.08	-0.36%	6.10	0.05%	6.07	0.35%	5.97	0.30%	0.41%
黑芝麻/000716.SZ
	2019-09-12	3.65	3.66	3.58	3.61	-0.82%	0.00%	-0.91%	15,222,200	54,959,000	41%	3.61	-0.85%	3.63	0.33%	3.61	-0.03%	3.64	0.50%	1.14%
湖南发展/000722.SZ
	2019-09-12	7.36	7.38	7.19	7.26	-1.22%	-0.12%	1.99%	9,262,400	67,327,000	141%	7.27	-1.33%	7.33	0.54%	7.25	0.69%	7.12	0.54%	0.35%
华闻传媒/000793.SZ
	2019-09-12	3.31	3.34	3.26	3.28	-0.30%	-0.46%	1.17%	24,379,500	80,319,000	123%	3.30	0.21%	3.29	0.34%	3.27	0.40%	3.24	0.25%	0.39%
长城动漫/000835.SZ
	2019-09-12	4.26	4.27	4.20	4.26	0.00%	0.52%	0.21%	4,591,400	19,459,000	90%	4.24	-1.17%	4.31	-0.19%	4.30	-0.12%	4.25	0.07%	0.38%
中广核技/000881.SZ
	2019-09-12	7.78	7.80	7.70	7.74	0.00%	-0.12%	2.87%	2,201,000	17,055,000	73%	7.75	-0.13%	7.74	0.45%	7.69	0.69%	7.52	0.41%	0.29%
山大华特/000915.SZ
	2019-09-12	24.08	24.20	23.73	24.10	0.75%	0.53%	4.60%	2,939,200	70,463,000	75%	23.97	-0.61%	24.03	0.27%	23.66	1.36%	23.04	0.40%	-0.04%
中国海诚/002116.SZ
	2019-09-12	8.59	8.63	8.54	8.60	0.70%	0.06%	2.71%	1,643,800	14,129,000	47%	8.60	-0.11%	8.65	0.12%	8.58	0.55%	8.37	0.30%	0.30%
洪涛股份/002325.SZ
	2019-09-12	3.29	3.30	3.26	3.30	0.92%	0.52%	3.29%	8,707,300	28,588,000	66%	3.28	0.74%	3.26	0.71%	3.24	0.28%	3.20	0.09%	0.09%
亚厦股份/002375.SZ
	2019-09-12	5.75	5.76	5.63	5.67	-1.56%	0.04%	0.43%	11,405,600	64,651,000	156%	5.67	-1.56%	5.73	-0.88%	5.74	-0.26%	5.65	0.34%	0.27%
广田集团/002482.SZ
	2019-09-12	5.14	5.15	5.08	5.10	-0.39%	-0.22%	0.73%	4,983,500	25,469,000	81%	5.11	-0.22%	5.12	0.12%	5.11	-0.04%	5.06	0.20%	0.02%
中公教育/002607.SZ
	2019-09-12	15.94	15.94	15.56	15.65	-2.00%	0.02%	-1.39%	6,484,600	101,466,000	75%	15.65	-1.17%	15.84	-0.90%	15.91	-0.59%	15.87	0.18%	0.54%
瑞和股份/002620.SZ
	2019-09-12	6.26	6.28	6.21	6.26	0.00%	0.22%	1.82%	2,081,700	13,002,000	51%	6.25	0.23%	6.22	0.40%	6.19	0.00%	6.15	0.15%	0.01%
东易日盛/002713.SZ
	2019-09-12	8.87	8.95	8.83	8.95	0.67%	0.53%	0.02%	1,753,700	15,613,000	49%	8.90	-0.36%	8.95	-0.03%	8.96	-1.19%	8.95	0.27%	0.57%
华测检测/300012.SZ
	2019-09-12	12.55	12.60	11.83	12.09	-3.28%	0.23%	-0.89%	28,721,100	346,439,000	128%	12.06	-3.23%	12.26	0.05%	12.13	-0.51%	12.20	-0.16%	-0.18%
宁波联合/600051.SH
	2019-09-12	6.35	6.38	6.31	6.36	0.16%	0.09%	1.06%	3,710,700	23,578,000	55%	6.35	0.03%	6.36	0.22%	6.33	0.02%	6.29	0.27%	0.55%
新疆天业/600075.SH
	2019-09-12	5.02	5.09	5.02	5.09	1.19%	0.55%	3.22%	5,231,400	26,481,000	81%	5.06	0.26%	5.05	0.64%	5.00	0.40%	4.93	0.33%	0.36%
人福医药/600079.SH
	2019-09-12	12.27	12.36	12.09	12.21	-0.49%	0.14%	3.25%	8,411,700	102,561,000	52%	12.19	-1.35%	12.42	-0.37%	12.32	1.26%	11.83	0.54%	0.79%
*ST长投/600119.SH
	2019-09-12	5.13	5.24	5.12	5.21	1.96%	0.48%	2.82%	2,384,900	12,365,000	75%	5.19	0.60%	5.17	0.31%	5.16	0.41%	5.07	0.48%	0.03%
东湖高新/600133.SH
	2019-09-12	5.68	5.73	5.66	5.69	0.71%	-0.09%	2.12%	4,703,500	26,785,000	72%	5.70	0.16%	5.68	0.23%	5.65	0.20%	5.57	0.29%	0.44%
当代明诚/600136.SH
	2019-09-12	11.89	12.94	11.85	12.37	4.48%	-0.30%	5.02%	21,114,900	261,970,000	120%	12.41	3.86%	12.21	1.53%	12.16	-1.08%	11.78	1.45%	1.97%
ST创兴/600193.SH
	2019-09-12	3.61	3.66	3.60	3.66	1.39%	0.80%	-0.41%	1,457,300	5,292,000	76%	3.63	0.08%	3.64	-0.41%	3.66	-0.49%	3.68	-0.41%	-0.52%
江苏吴中/600200.SH
	2019-09-12	5.46	5.49	5.41	5.45	0.37%	0.00%	1.09%	5,843,700	31,849,000	81%	5.45	-0.51%	5.50	0.16%	5.46	0.26%	5.39	0.19%	0.29%
ST罗顿/600209.SH
	2019-09-12	3.01	3.05	3.00	3.04	1.33%	0.33%	0.56%	4,193,000	12,704,000	117%	3.03	0.73%	3.02	-0.23%	3.03	-0.23%	3.02	0.13%	0.25%
鲁商发展/600223.SH
	2019-09-12	3.49	3.53	3.47	3.53	1.44%	0.89%	2.32%	2,350,500	8,225,000	95%	3.50	0.60%	3.49	0.12%	3.48	0.14%	3.45	0.29%	0.21%
中恒集团/600252.SH
	2019-09-12	3.00	3.02	2.99	3.01	0.33%	0.10%	0.91%	11,378,500	34,214,000	74%	3.01	-0.07%	3.01	0.27%	3.00	0.00%	2.98	0.10%	0.02%
海航创新/600555.SH
	2019-09-12	2.60	2.61	2.56	2.60	0.00%	0.50%	1.05%	8,662,200	22,413,000	78%	2.59	-1.22%	2.60	0.27%	2.59	0.12%	2.57	0.12%	0.20%
ST沪科/600608.SH
	2019-09-12	4.49	4.60	4.49	4.56	2.01%	0.02%	3.33%	1,765,000	8,047,000	100%	4.56	1.58%	4.51	0.65%	4.48	1.01%	4.41	0.43%	0.01%
天宸股份/600620.SH
	2019-09-12	7.42	7.51	7.38	7.48	1.36%	0.40%	2.33%	3,887,200	28,961,000	100%	7.45	0.35%	7.44	0.23%	7.40	0.54%	7.31	0.32%	0.49%
光大嘉宝/600622.SH
	2019-09-12	4.41	4.77	4.38	4.63	5.71%	1.69%	5.47%	42,315,000	192,664,000	151%	4.55	3.64%	4.48	2.08%	4.43	0.98%	4.39	0.80%	0.50%
复旦复华/600624.SH
	2019-09-12	9.90	10.20	9.85	9.94	-0.40%	-0.77%	4.44%	35,055,400	351,150,000	112%	10.02	0.87%	9.89	1.30%	9.75	1.04%	9.52	0.92%	0.60%
大众公用/600635.SH
	2019-09-12	5.32	5.37	5.29	5.32	0.00%	-0.11%	1.92%	27,086,100	144,255,000	76%	5.33	-0.08%	5.32	0.26%	5.29	0.28%	5.22	0.29%	0.04%
同达创业/600647.SH
	2019-09-12	19.95	20.36	19.60	20.01	-3.47%	0.50%	1.42%	4,880,200	97,164,000	93%	19.91	-4.94%	20.30	0.56%	20.01	0.04%	19.73	-0.05%	-0.53%
飞乐音响/600651.SH
	2019-09-12	4.11	4.15	4.04	4.14	1.22%	1.10%	2.50%	15,555,100	63,691,000	55%	4.10	-0.22%	4.10	0.86%	4.05	-0.39%	4.04	-0.52%	0.50%
*ST游久/600652.SH
	2019-09-12	2.05	2.06	2.04	2.06	0.49%	0.59%	1.33%	6,214,300	12,724,000	87%	2.05	-0.34%	2.05	0.15%	2.05	0.15%	2.03	0.00%	-0.01%
申华控股/600653.SH
	2019-09-12	2.25	2.27	2.24	2.27	0.89%	0.75%	1.52%	6,525,400	14,704,000	64%	2.25	-0.62%	2.26	0.00%	2.26	0.04%	2.24	0.13%	0.25%
航天通信/600677.SH
	2019-09-12	14.95	15.07	14.77	15.03	1.55%	0.58%	1.60%	16,940,800	253,141,000	44%	14.94	-0.25%	15.18	-0.93%	15.23	0.25%	14.79	0.59%	0.54%
*ST工新/600701.SH
	2019-09-12	2.35	2.35	2.30	2.34	0.43%	0.65%	3.49%	4,820,600	11,207,000	71%	2.33	-1.15%	2.33	0.56%	2.31	0.70%	2.26	0.09%	-0.51%
盛屯矿业/600711.SH
	2019-09-12	5.68	5.73	5.59	5.69	0.35%	0.65%	-2.18%	40,148,100	226,938,000	40%	5.65	-0.93%	5.73	0.02%	5.70	-0.59%	5.82	0.26%	0.61%
中国高科/600730.SH
	2019-09-12	5.47	5.50	5.41	5.49	0.37%	0.60%	1.54%	4,350,900	23,745,000	46%	5.46	-0.91%	5.50	-0.16%	5.49	0.15%	5.41	0.13%	0.28%
华远地产/600743.SH
	2019-09-12	2.48	2.52	2.47	2.51	1.21%	0.60%	2.91%	5,295,300	13,214,000	96%	2.50	0.32%	2.49	0.49%	2.48	0.41%	2.44	0.37%	0.46%
洲际油气/600759.SH
	2019-09-12	3.27	3.29	3.21	3.25	-1.52%	0.09%	1.15%	35,896,500	116,549,000	99%	3.25	-1.87%	3.28	0.00%	3.26	0.25%	3.21	0.25%	0.28%
综艺股份/600770.SH
	2019-09-12	5.93	6.02	5.90	5.99	1.18%	0.28%	3.62%	17,017,300	101,637,000	101%	5.97	0.66%	5.95	0.27%	5.92	0.53%	5.78	0.70%	0.21%
鲁银投资/600784.SH
	2019-09-12	5.28	5.31	5.21	5.25	-0.57%	-0.08%	0.63%	2,165,900	11,380,000	90%	5.25	-0.61%	5.27	-0.27%	5.27	0.27%	5.22	0.08%	-0.06%
轻纺城/600790.SH
	2019-09-12	3.66	3.67	3.63	3.67	0.27%	0.55%	0.94%	5,170,100	18,873,000	83%	3.65	-0.06%	3.65	0.03%	3.65	0.00%	3.64	0.00%	0.04%
悦达投资/600805.SH
	2019-09-12	5.59	5.63	5.56	5.62	0.90%	0.50%	2.20%	5,838,300	32,646,000	85%	5.59	-0.20%	5.60	0.00%	5.59	0.29%	5.50	0.31%	0.35%
东方集团/600811.SH
	2019-09-12	3.55	3.58	3.52	3.55	-0.28%	0.11%	2.10%	17,189,000	60,952,000	85%	3.55	0.48%	3.52	0.40%	3.51	0.23%	3.48	0.32%	0.15%
ST宏盛/600817.SH
	2019-09-12	7.44	7.55	7.43	7.55	1.21%	0.99%	1.71%	516,300	3,860,000	95%	7.48	0.05%	7.47	0.07%	7.46	0.00%	7.42	0.11%	0.09%
同济科技/600846.SH
	2019-09-12	8.59	8.63	8.48	8.57	-0.46%	0.02%	2.23%	9,527,400	81,630,000	81%	8.57	-0.78%	8.61	0.12%	8.56	0.45%	8.38	0.41%	0.62%
银座股份/600858.SH
	2019-09-12	4.99	5.01	4.96	5.00	0.20%	0.28%	1.24%	1,957,900	9,763,000	54%	4.99	0.16%	4.98	0.04%	4.97	0.04%	4.94	-0.48%	-0.11%
梅雁吉祥/600868.SH
	2019-09-12	3.63	3.65	3.60	3.64	0.55%	0.44%	0.91%	22,343,600	80,983,000	57%	3.62	-0.69%	3.65	0.06%	3.64	-0.25%	3.61	0.14%	0.25%
中炬高新/600872.SH
	2019-09-12	39.79	40.04	39.40	39.83	0.33%	0.15%	-2.36%	3,026,600	120,368,000	44%	39.77	-0.18%	40.06	-0.07%	40.01	-0.51%	40.79	-0.17%	0.11%
亚泰集团/600881.SH
	2019-09-12	3.17	3.20	3.15	3.18	0.32%	0.06%	1.40%	8,713,800	27,693,000	80%	3.18	0.25%	3.17	0.19%	3.16	-0.19%	3.14	0.29%	0.31%
博闻科技/600883.SH
	2019-09-12	7.13	7.14	7.02	7.10	-0.14%	0.18%	1.98%	1,116,300	7,911,000	84%	7.09	-0.59%	7.11	0.10%	7.08	0.27%	6.96	0.30%	0.30%
张江高科/600895.SH
	2019-09-12	17.03	17.54	16.95	16.96	1.37%	-1.36%	2.35%	28,787,400	494,934,000	190%	17.19	2.35%	16.97	1.42%	16.84	1.17%	16.57	0.97%	0.10%
*ST庞大/601258.SH
	2019-09-12	1.06	1.06	1.06	1.06	-5.36%	0.00%	-16.54%	47,152,700	49,982,000	83%	1.06	-5.36%	1.08	-8.48%	1.21	-5.63%	1.27	-2.53%	-0.25%
江河集团/601886.SH
	2019-09-12	7.72	7.85	7.65	7.84	1.55%	1.11%	3.38%	5,482,600	42,512,000	78%	7.75	0.73%	7.74	0.47%	7.68	0.34%	7.58	0.36%	0.23%
中国汽研/601965.SH
	2019-09-12	7.61	7.66	7.54	7.64	0.92%	0.43%	3.15%	2,940,000	22,364,000	63%	7.61	0.32%	7.59	0.25%	7.55	0.52%	7.41	0.23%	0.12%