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
	2019-11-14	18.79	19.19	18.43	18.81	-0.32%	-0.34%	-4.76%	888,200	16,765,000	61%	18.88	-1.25%	18.82	0.12%	19.89	-1.41%	19.75	0.16%	0.58%
中国宝安/000009.SZ
	2019-11-14	4.48	4.52	4.47	4.49	0.22%	-0.16%	-3.32%	9,377,500	42,171,000	51%	4.50	-0.09%	4.52	-1.44%	4.64	-0.37%	4.64	-0.07%	-0.12%
深物业A/000011.SZ
	2019-11-14	9.00	9.03	8.90	8.98	-0.44%	0.23%	-1.54%	880,800	7,891,000	65%	8.96	-0.07%	8.95	-0.16%	9.02	-0.34%	9.12	-0.25%	-0.40%
特力Ａ/000025.SZ
	2019-11-14	20.26	20.93	20.26	20.63	2.03%	-0.22%	0.18%	4,447,400	91,953,000	136%	20.68	2.04%	20.41	0.91%	20.45	0.24%	20.59	-0.05%	-0.52%
神州数码/000034.SZ
	2019-11-14	15.22	15.35	15.01	15.21	0.20%	0.11%	-3.32%	7,233,900	109,911,000	65%	15.19	0.32%	15.13	-0.53%	15.46	-1.07%	15.73	-0.32%	0.13%
东旭蓝天/000040.SZ
	2019-11-14	4.21	4.22	4.15	4.16	-0.95%	-0.50%	-8.03%	21,733,600	90,872,000	62%	4.18	-0.78%	4.19	-1.16%	4.30	-1.38%	4.52	-1.18%	-1.25%
中航善达/000043.SZ
	2019-11-14	20.80	22.76	20.70	22.60	9.18%	2.87%	8.52%	9,836,500	216,100,000	148%	21.97	6.58%	21.26	2.03%	21.20	1.29%	20.83	1.13%	0.82%
德赛电池/000049.SZ
	2019-11-14	36.05	37.69	36.05	37.64	4.50%	1.71%	-2.06%	8,169,400	302,322,000	80%	37.01	2.73%	36.42	-0.46%	37.20	-1.47%	38.43	-0.20%	-0.30%
深圳华强/000062.SZ
	2019-11-14	13.11	13.39	13.11	13.34	0.68%	0.50%	-2.04%	2,542,500	33,748,000	80%	13.27	0.27%	13.21	-0.03%	13.32	-0.56%	13.62	-0.49%	-0.54%
国新健康/000503.SZ
	2019-11-14	14.97	15.25	14.87	15.15	0.80%	0.65%	0.03%	5,555,900	83,625,000	61%	15.05	-0.86%	15.15	-0.31%	15.14	0.17%	15.15	-0.36%	-0.83%
珠海港/000507.SZ
	2019-11-14	5.87	5.92	5.81	5.82	-1.36%	-0.41%	-1.36%	4,873,900	28,481,000	72%	5.84	0.38%	5.80	-0.12%	5.84	-0.41%	5.90	-0.19%	-0.11%
紫光学大/000526.SZ
	2019-11-14	33.06	33.70	33.06	33.40	-0.18%	0.08%	-0.72%	631,500	21,075,000	54%	33.37	-0.13%	33.24	0.07%	33.31	-0.18%	33.64	-0.38%	0.45%
广宇发展/000537.SZ
	2019-11-14	6.85	6.95	6.73	6.83	0.15%	0.13%	-3.26%	11,609,400	79,186,000	112%	6.82	-0.64%	6.85	-0.74%	6.92	-1.09%	7.06	-0.04%	0.40%
中天金融/000540.SZ
	2019-11-14	3.15	3.17	3.11	3.13	-0.32%	-0.06%	-3.84%	15,272,900	47,840,000	94%	3.13	-0.60%	3.15	-0.91%	3.19	-0.90%	3.26	-0.58%	-0.38%
海德股份/000567.SZ
	2019-11-14	8.83	8.90	8.75	8.85	0.23%	0.20%	-2.61%	3,503,200	30,940,000	53%	8.83	-0.19%	8.83	-0.40%	8.99	-0.70%	9.09	0.06%	-0.08%
*ST 海马/000572.SZ
	2019-11-14	1.70	1.71	1.69	1.69	-0.59%	-0.47%	-2.14%	4,439,700	7,540,000	84%	1.70	-0.18%	1.70	-0.35%	1.71	-0.35%	1.73	-0.46%	-0.61%
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
	2019-11-14	5.89	5.94	5.86	5.91	0.34%	0.15%	-4.78%	1,742,000	10,279,000	48%	5.90	-0.20%	5.91	-0.44%	6.00	-1.22%	6.21	-1.13%	-0.69%
远大控股/000626.SZ
	2019-11-14	7.12	7.12	7.04	7.07	0.28%	-0.01%	-4.78%	760,900	5,380,000	54%	7.07	-0.25%	7.11	-1.39%	7.27	-0.83%	7.43	-0.42%	-0.17%
三木集团/000632.SZ
	2019-11-14	6.21	6.33	6.17	6.29	0.32%	0.13%	0.46%	1,741,500	10,940,000	64%	6.28	1.18%	6.22	0.05%	6.25	0.08%	6.26	0.16%	0.47%
合金投资/000633.SZ
	2019-11-14	3.87	3.89	3.80	3.84	-0.78%	-0.16%	-3.35%	3,410,900	13,120,000	72%	3.85	-0.16%	3.84	0.05%	3.88	-0.69%	3.97	-0.73%	-1.23%
泰达股份/000652.SZ
	2019-11-14	3.41	3.43	3.40	3.41	0.00%	-0.23%	-3.73%	3,667,100	12,533,000	45%	3.42	0.21%	3.41	-0.38%	3.48	-1.50%	3.54	-0.09%	-0.37%
天夏智慧/000662.SZ
	2019-11-14	5.20	5.35	5.03	5.34	2.69%	3.33%	5.60%	50,016,600	258,498,000	88%	5.17	0.08%	5.17	-1.30%	5.23	0.62%	5.06	-0.04%	-0.29%
阳光城/000671.SZ
	2019-11-14	6.47	6.51	6.41	6.46	-0.31%	0.05%	-2.43%	14,061,600	90,800,000	50%	6.46	-0.31%	6.53	-1.35%	6.67	-1.29%	6.62	0.47%	0.26%
亚太实业/000691.SZ
	2019-11-14	3.62	3.72	3.62	3.69	1.10%	0.46%	-8.30%	2,908,000	10,680,000	29%	3.67	0.08%	3.67	-0.97%	3.74	-1.06%	4.02	-0.07%	0.12%
厦门信达/000701.SZ
	2019-11-14	5.03	5.05	4.99	5.01	0.20%	-0.06%	-3.23%	1,598,500	8,014,000	78%	5.01	-0.30%	5.03	-0.67%	5.08	-0.66%	5.18	-0.63%	-0.45%
黑芝麻/000716.SZ
	2019-11-14	2.99	3.02	2.98	3.01	0.67%	0.17%	-3.06%	4,321,900	12,989,000	73%	3.01	0.33%	3.00	-0.66%	3.04	-0.65%	3.11	-0.64%	-0.71%
湖南发展/000722.SZ
	2019-11-14	6.60	6.61	6.55	6.58	-0.15%	0.06%	-1.54%	1,308,400	8,604,000	67%	6.58	-0.24%	6.57	0.08%	6.60	-0.33%	6.68	-0.33%	-0.39%
华闻集团/000793.SZ
	2019-11-14	2.95	3.01	2.93	2.97	0.68%	0.27%	-0.80%	13,719,100	40,632,000	68%	2.96	0.14%	2.96	-0.77%	2.99	-0.03%	2.99	-0.50%	-0.81%
长城动漫/000835.SZ
	2019-11-14	3.18	3.30	3.14	3.24	1.57%	0.12%	-4.73%	4,171,800	13,499,000	71%	3.24	0.87%	3.22	0.16%	3.25	-0.82%	3.40	-1.05%	-1.43%
中广核技/000881.SZ
	2019-11-14	6.63	6.70	6.60	6.67	0.60%	0.12%	-1.83%	782,800	5,215,000	60%	6.66	0.54%	6.64	-0.41%	6.71	-0.80%	6.79	-0.19%	-0.27%
山大华特/000915.SZ
	2019-11-14	18.76	19.19	18.64	18.87	0.64%	0.02%	-1.79%	2,587,100	48,808,000	76%	18.87	1.09%	18.64	-0.24%	18.89	-0.71%	19.21	-0.32%	-0.92%
中国海诚/002116.SZ
	2019-11-14	7.27	7.36	7.25	7.32	0.83%	0.08%	-3.72%	1,020,100	7,461,000	77%	7.31	0.47%	7.33	-1.12%	7.44	-0.81%	7.60	-0.71%	-0.41%
洪涛股份/002325.SZ
	2019-11-14	3.03	3.05	3.02	3.04	0.00%	0.10%	-0.52%	2,569,200	7,803,000	59%	3.04	0.10%	3.03	-0.07%	3.04	-0.07%	3.06	-0.07%	-0.29%
亚厦股份/002375.SZ
	2019-11-14	5.23	5.23	5.14	5.20	0.00%	0.35%	-3.40%	3,757,600	19,471,000	117%	5.18	-0.56%	5.21	-1.12%	5.30	-0.97%	5.38	-0.37%	-0.15%
广田集团/002482.SZ
	2019-11-14	4.30	4.30	4.16	4.28	-0.93%	1.11%	-1.88%	11,354,500	48,061,000	151%	4.23	-1.56%	4.27	-1.32%	4.31	-0.67%	4.36	-1.02%	-0.70%
中公教育/002607.SZ
	2019-11-14	20.27	20.40	20.05	20.35	0.49%	0.71%	1.93%	7,055,700	142,566,000	76%	20.21	0.69%	19.96	0.96%	19.87	0.15%	19.96	0.34%	0.56%
瑞和股份/002620.SZ
	2019-11-14	5.74	5.78	5.70	5.74	0.00%	0.10%	-3.46%	1,593,900	9,140,000	67%	5.73	0.18%	5.72	-0.61%	5.80	-1.01%	5.95	-0.40%	-0.07%
东易日盛/002713.SZ
	2019-11-14	6.62	6.62	6.52	6.52	-0.61%	-0.67%	-3.08%	851,600	5,590,000	56%	6.56	-0.14%	6.53	0.37%	6.57	-0.67%	6.73	-0.58%	-0.80%
华测检测/300012.SZ
	2019-11-14	14.09	14.33	14.00	14.10	0.14%	-0.21%	1.04%	17,424,600	246,192,000	123%	14.13	2.38%	13.90	0.17%	13.95	0.33%	13.96	0.21%	-0.01%
宁波联合/600051.SH
	2019-11-14	5.44	5.50	5.44	5.47	0.00%	-0.11%	-2.18%	983,400	5,385,000	63%	5.48	0.44%	5.46	-0.53%	5.51	-0.51%	5.59	-0.37%	-0.50%
新疆天业/600075.SH
	2019-11-14	4.80	4.81	4.75	4.79	-0.21%	0.15%	-0.58%	2,044,100	9,777,000	67%	4.78	0.19%	4.75	0.49%	4.76	-0.23%	4.82	-0.12%	-0.66%
人福医药/600079.SH
	2019-11-14	13.38	13.69	13.30	13.58	1.27%	0.39%	1.95%	9,537,700	129,017,000	65%	13.53	0.16%	13.46	0.37%	13.46	-0.13%	13.32	0.94%	0.89%
*ST长投/600119.SH
	2019-11-14	5.20	5.32	5.18	5.24	0.38%	-0.59%	-0.38%	1,610,200	8,487,000	64%	5.27	1.27%	5.17	0.92%	5.17	-0.02%	5.26	-0.72%	-0.53%
东湖高新/600133.SH
	2019-11-14	5.13	5.16	5.08	5.12	0.00%	-0.10%	-1.31%	2,000,000	10,250,000	52%	5.13	0.06%	5.11	0.18%	5.14	-0.19%	5.19	-0.40%	-0.69%
当代明诚/600136.SH
	2019-11-14	9.57	9.63	9.38	9.57	0.10%	0.26%	-2.25%	3,271,700	31,227,000	67%	9.55	-0.07%	9.54	0.27%	9.61	-0.56%	9.79	-0.74%	-0.94%
ST创兴/600193.SH
	2019-11-14	3.42	3.42	3.36	3.39	-0.29%	-0.03%	-3.17%	849,700	2,881,000	58%	3.39	-0.53%	3.43	-1.49%	3.49	-0.40%	3.50	-0.34%	0.05%
江苏吴中/600200.SH
	2019-11-14	4.88	5.00	4.82	4.95	2.27%	0.36%	-0.36%	6,281,000	30,980,000	130%	4.93	1.84%	4.89	0.91%	4.89	0.02%	4.97	-0.14%	-0.06%
ST罗顿/600209.SH
	2019-11-14	2.41	2.53	2.39	2.45	1.66%	0.29%	-1.69%	2,843,500	6,948,000	104%	2.44	0.99%	2.44	-0.57%	2.47	-0.77%	2.49	-0.28%	-0.40%
鲁商发展/600223.SH
	2019-11-14	5.53	5.62	5.43	5.48	-1.26%	-0.69%	-8.65%	51,396,700	283,607,000	57%	5.52	0.46%	5.45	0.42%	5.58	-2.74%	6.00	-0.76%	-1.40%
中恒集团/600252.SH
	2019-11-14	2.88	2.91	2.86	2.90	1.05%	0.35%	-2.03%	6,404,700	18,507,000	51%	2.89	0.31%	2.89	-0.58%	2.93	-0.48%	2.96	-0.03%	0.26%
海航创新/600555.SH
	2019-11-14	2.23	2.23	2.20	2.21	-0.90%	-0.32%	-4.58%	4,447,500	9,860,000	78%	2.22	-1.34%	2.25	-1.19%	2.29	-0.65%	2.32	-0.43%	-0.30%
ST沪科/600608.SH
	2019-11-14	4.53	4.58	4.45	4.47	-1.54%	-0.86%	-3.33%	671,700	3,029,000	75%	4.51	-0.75%	4.50	-0.38%	4.53	-0.42%	4.62	-0.39%	-0.30%
天宸股份/600620.SH
	2019-11-14	5.97	5.99	5.91	5.96	-0.17%	0.03%	-4.97%	1,370,000	8,162,000	62%	5.96	0.15%	5.98	-1.35%	6.12	-1.16%	6.27	-0.63%	-0.51%
光大嘉宝/600622.SH
	2019-11-14	3.91	3.97	3.91	3.94	0.51%	-0.08%	-3.03%	6,511,000	25,671,000	95%	3.94	0.43%	3.94	-1.10%	4.01	-0.74%	4.06	-0.39%	-0.51%
复旦复华/600624.SH
	2019-11-14	8.45	8.45	8.34	8.37	-0.12%	-0.21%	-5.48%	6,024,200	50,534,000	40%	8.39	-0.21%	8.39	-0.38%	8.48	-0.62%	8.86	-0.53%	-0.20%
大众公用/600635.SH
	2019-11-14	4.84	4.91	4.83	4.85	0.21%	-0.27%	-2.71%	10,393,400	50,542,000	54%	4.86	0.27%	4.86	-0.82%	4.93	-0.34%	4.99	-0.32%	-0.34%
同达创业/600647.SH
	2019-11-14	13.67	13.69	13.46	13.50	-1.32%	-0.37%	-1.14%	1,508,700	20,443,000	64%	13.55	-0.61%	13.52	0.76%	13.49	-0.10%	13.66	-0.34%	-1.20%
飞乐音响/600651.SH
	2019-11-14	3.60	3.96	3.60	3.96	10.00%	1.69%	2.51%	13,453,500	52,386,000	179%	3.89	6.71%	3.79	1.77%	3.81	0.66%	3.86	-0.18%	-0.18%
*ST游久/600652.SH
	2019-11-14	1.73	1.76	1.72	1.75	0.57%	0.52%	-5.61%	4,795,800	8,348,000	64%	1.74	-0.23%	1.74	-2.24%	1.80	-1.10%	1.85	-0.91%	-1.51%
申华控股/600653.SH
	2019-11-14	1.97	1.99	1.96	1.97	0.00%	-0.35%	-2.72%	3,698,900	7,312,000	95%	1.98	0.36%	1.98	-0.65%	2.00	-0.55%	2.03	-0.49%	-0.37%
航天通信/600677.SH
	2019-11-14	6.84	6.93	6.74	6.87	0.00%	0.51%	-0.82%	15,218,900	104,018,000	51%	6.84	-1.09%	6.94	0.55%	6.93	-0.20%	6.93	-1.52%	-2.05%
*ST工新/600701.SH
	2019-11-14	1.61	1.69	1.60	1.69	4.97%	0.60%	0.42%	11,396,400	19,145,000	147%	1.68	6.13%	1.63	1.24%	1.64	0.49%	1.68	0.12%	-0.73%
盛屯矿业/600711.SH
	2019-11-14	4.63	4.64	4.59	4.62	-0.65%	0.11%	-3.95%	9,632,300	44,456,000	65%	4.62	-1.20%	4.64	-0.52%	4.69	-0.85%	4.81	-0.39%	-0.34%
中国高科/600730.SH
	2019-11-14	4.63	4.76	4.63	4.72	1.51%	0.36%	-2.52%	2,738,000	12,876,000	81%	4.70	0.62%	4.68	-0.74%	4.75	-0.79%	4.84	-0.66%	-0.79%
华远地产/600743.SH
	2019-11-14	2.24	2.24	2.22	2.23	0.00%	0.18%	-3.42%	1,943,600	4,326,000	47%	2.23	-0.18%	2.23	-0.67%	2.26	-0.62%	2.31	-0.56%	-0.64%
洲际油气/600759.SH
	2019-11-14	2.68	2.72	2.68	2.72	1.49%	0.67%	-3.65%	11,556,700	31,222,000	73%	2.70	0.07%	2.72	-1.52%	2.78	-0.79%	2.82	-0.60%	-0.62%
综艺股份/600770.SH
	2019-11-14	5.01	5.04	4.88	4.95	-1.59%	0.00%	-2.90%	7,903,500	39,124,000	104%	4.95	-1.32%	4.99	0.06%	5.00	-0.52%	5.10	-0.62%	-0.50%
鲁银投资/600784.SH
	2019-11-14	4.84	4.84	4.75	4.78	-0.42%	0.19%	-2.61%	848,800	4,050,000	62%	4.77	-0.85%	4.79	-0.62%	4.84	-0.72%	4.91	-0.20%	-0.19%
轻纺城/600790.SH
	2019-11-14	3.44	3.45	3.42	3.44	-0.29%	0.06%	-2.13%	2,639,500	9,075,000	75%	3.44	-0.23%	3.45	-0.61%	3.48	-0.43%	3.52	-0.31%	-0.23%
悦达投资/600805.SH
	2019-11-14	4.70	4.73	4.68	4.69	-0.21%	-0.38%	-2.74%	1,840,100	8,664,000	64%	4.71	0.17%	4.70	-0.32%	4.75	-0.46%	4.82	-0.35%	-0.41%
东方集团/600811.SH
	2019-11-14	3.22	3.25	3.21	3.25	0.31%	0.34%	-0.46%	9,661,100	31,292,000	79%	3.24	0.72%	3.23	-0.09%	3.25	-0.28%	3.27	-0.15%	-0.24%
ST宏盛/600817.SH
	2019-11-14	7.28	7.32	7.23	7.30	0.27%	0.30%	-0.80%	237,700	1,730,000	68%	7.28	0.32%	7.25	0.21%	7.26	-0.22%	7.36	-0.30%	-0.22%
同济科技/600846.SH
	2019-11-14	8.30	8.53	8.28	8.50	2.41%	0.64%	-1.81%	11,392,400	96,217,000	59%	8.45	1.21%	8.38	-0.13%	8.45	-0.53%	8.66	0.19%	0.50%
银座股份/600858.SH
	2019-11-14	4.68	4.76	4.67	4.74	1.07%	0.55%	-0.59%	1,429,700	6,740,000	84%	4.71	-0.17%	4.72	0.17%	4.73	-0.13%	4.77	-0.04%	-0.22%
梅雁吉祥/600868.SH
	2019-11-14	3.33	3.34	3.31	3.32	-0.30%	-0.09%	-1.92%	9,379,300	31,168,000	78%	3.32	-0.36%	3.33	-0.45%	3.35	-0.51%	3.39	-0.24%	-0.17%
中炬高新/600872.SH
	2019-11-14	46.34	46.90	45.80	46.11	-0.26%	-0.21%	1.15%	2,610,600	120,624,000	54%	46.21	-0.01%	45.85	0.63%	45.69	0.04%	45.59	0.36%	0.71%
亚泰集团/600881.SH
	2019-11-14	2.97	2.99	2.94	2.96	0.00%	-0.30%	-2.12%	5,938,100	17,632,000	98%	2.97	0.30%	2.97	-0.24%	2.98	-0.47%	3.02	-0.33%	-0.14%
博闻科技/600883.SH
	2019-11-14	6.07	6.15	6.07	6.12	0.49%	0.21%	-4.12%	943,300	5,761,000	63%	6.11	0.16%	6.12	-0.57%	6.19	-0.80%	6.38	-0.50%	-0.36%
张江高科/600895.SH
	2019-11-14	15.06	15.14	15.01	15.06	0.00%	-0.09%	-5.22%	4,343,000	65,465,000	36%	15.07	-0.01%	15.12	-0.72%	15.33	-0.62%	15.89	-0.35%	-0.16%
*ST庞大/601258.SH
	2019-11-14	1.06	1.07	1.05	1.06	-0.93%	0.09%	-4.50%	33,865,700	35,864,000	106%	1.06	-2.31%	1.08	-1.82%	1.09	-1.26%	1.11	-0.72%	-0.47%
江河集团/601886.SH
	2019-11-14	7.47	7.53	7.44	7.46	-0.13%	0.01%	-6.08%	4,089,300	30,502,000	50%	7.46	0.19%	7.48	-1.46%	7.64	-1.31%	7.94	-0.29%	-0.07%
中国汽研/601965.SH
	2019-11-14	7.17	7.17	7.03	7.07	-0.56%	-0.27%	-4.33%	1,846,300	13,088,000	66%	7.09	-0.31%	7.11	-0.68%	7.21	-1.09%	7.39	-0.38%	0.30%