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
国华网安/000004.SZ
	2021-04-22	18.48	18.68	18.32	18.33	-0.87%	-0.55%	-2.62%	1,933,200	35,633,000	45%	18.43	-0.68%	18.85	-0.73%	18.89	0.22%	18.82	0.07%	0.81%
中国宝安/000009.SZ
	2021-04-22	10.57	10.62	10.36	10.38	0.10%	-0.72%	1.63%	50,042,400	523,216,000	70%	10.46	-0.81%	10.62	0.57%	10.49	0.58%	10.21	0.67%	0.69%
深物业A/000011.SZ
	2021-04-22	13.33	13.85	13.33	13.59	1.27%	-0.34%	3.65%	16,030,000	218,603,000	159%	13.64	1.05%	13.48	1.43%	13.35	1.35%	13.11	0.24%	-0.35%
特力Ａ/000025.SZ
	2021-04-22	15.00	15.10	14.91	14.93	-0.47%	-0.39%	-0.97%	1,921,600	28,800,000	79%	14.99	-0.25%	15.11	-0.76%	15.17	-0.24%	15.08	-0.01%	-0.11%
神州数码/000034.SZ
	2021-04-22	17.75	18.15	17.65	17.99	2.57%	0.45%	1.36%	9,142,300	163,726,000	126%	17.91	2.07%	17.83	-0.22%	17.84	0.60%	17.75	0.02%	-0.11%
东旭蓝天/000040.SZ
	2021-04-22	2.70	2.74	2.66	2.67	-0.74%	-0.67%	-2.59%	15,109,700	40,610,000	57%	2.69	-0.11%	2.72	-1.31%	2.73	0.66%	2.74	-0.98%	-1.14%
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
	2021-04-22	69.00	71.62	68.76	70.90	2.32%	0.55%	2.58%	3,665,800	258,477,000	121%	70.51	2.79%	69.59	1.06%	69.11	0.95%	69.12	0.26%	-0.17%
深圳华强/000062.SZ
	2021-04-22	13.15	13.60	13.06	13.33	1.21%	-0.25%	2.78%	6,703,200	89,580,000	106%	13.36	2.34%	13.11	1.27%	13.07	-0.47%	12.97	0.56%	0.68%
国新健康/000503.SZ
	2021-04-22	8.00	8.00	7.78	7.85	-1.63%	-0.29%	-6.06%	10,742,200	84,571,000	42%	7.87	-1.82%	8.07	-0.20%	8.04	-0.30%	8.36	0.28%	1.25%
珠海港/000507.SZ
	2021-04-22	5.72	5.80	5.66	5.78	1.40%	0.49%	1.87%	12,624,700	72,619,000	104%	5.75	0.33%	5.73	0.07%	5.73	0.23%	5.67	0.39%	0.43%
紫光学大/000526.SZ
	2021-04-22	38.41	38.41	37.20	37.42	-2.65%	-0.57%	1.10%	682,100	25,671,000	89%	37.64	-0.93%	37.71	-0.08%	37.67	0.40%	37.01	-0.12%	-0.89%
广宇发展/000537.SZ
	2021-04-22	5.74	5.78	5.72	5.73	-0.35%	-0.35%	0.42%	2,797,800	16,087,000	83%	5.75	0.24%	5.76	-0.24%	5.75	0.33%	5.71	0.00%	-0.12%
中天金融/000540.SZ
	2021-04-22	2.90	2.91	2.86	2.87	-0.35%	-0.52%	-1.41%	16,592,800	47,866,000	67%	2.89	-0.17%	2.90	-1.12%	2.93	0.00%	2.91	-0.17%	-0.22%
海德股份/000567.SZ
	2021-04-22	9.48	9.61	9.35	9.41	-0.95%	-0.85%	-8.84%	5,920,600	56,193,000	31%	9.49	-0.65%	9.65	-1.30%	9.76	-0.46%	10.32	-0.08%	1.21%
ST海马/000572.SZ
	2021-04-22	3.91	3.93	3.80	3.81	-2.06%	-1.09%	5.75%	25,230,100	97,198,000	86%	3.85	0.68%	3.83	1.78%	3.74	1.60%	3.60	1.04%	1.49%
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
	2021-04-22	8.30	8.54	8.22	8.30	0.00%	-0.74%	-0.37%	14,899,700	124,592,000	70%	8.36	0.78%	8.40	-0.83%	8.42	0.20%	8.33	0.25%	0.55%
远大控股/000626.SZ
	2021-04-22	16.13	16.78	16.13	16.71	3.47%	1.47%	-2.42%	3,736,100	61,525,000	82%	16.47	1.72%	16.37	-1.77%	16.87	-0.82%	17.13	-0.10%	0.25%
三木集团/000632.SZ
	2021-04-22	3.56	3.60	3.56	3.58	0.28%	-0.03%	-3.92%	2,151,000	7,702,000	23%	3.58	0.00%	3.60	-0.72%	3.62	0.33%	3.73	-1.77%	-0.20%
合金投资/000633.SZ
	2021-04-22	7.43	7.59	7.25	7.28	-1.09%	-0.97%	2.00%	10,508,400	77,250,000	107%	7.35	-0.07%	7.42	1.01%	7.30	0.95%	7.14	0.66%	0.61%
泰达股份/000652.SZ
	2021-04-22	4.13	4.15	4.09	4.11	-0.96%	-0.05%	-0.94%	9,524,300	39,162,000	93%	4.11	-0.56%	4.14	-0.55%	4.14	0.15%	4.15	-0.58%	-0.28%
天夏退/000662.SZ
	2021-04-09	0.23	0.25	0.22	0.25	8.70%	5.04%	10.13%	54,264,000	12,909,000	200%	0.24	2.59%	0.23	0.86%	0.23	1.75%	0.23	2.25%	0.27%
阳光城/000671.SZ
	2021-04-22	6.27	6.34	6.25	6.26	-0.32%	-0.38%	-0.33%	12,830,400	80,631,000	52%	6.28	-0.14%	6.30	-0.06%	6.31	0.14%	6.28	0.03%	0.21%
亚太实业/000691.SZ
	2021-04-22	6.01	6.14	5.89	5.96	-1.81%	-0.13%	1.15%	11,687,300	69,746,000	63%	5.97	-1.89%	6.03	0.69%	5.97	0.81%	5.89	0.20%	0.68%
厦门信达/000701.SZ
	2021-04-22	5.04	5.05	4.92	4.94	-1.20%	-0.74%	-2.49%	2,858,300	14,225,000	71%	4.98	-0.64%	5.02	-1.12%	5.06	-0.02%	5.07	-0.90%	0.00%
黑芝麻/000716.SZ
	2021-04-22	3.28	3.36	3.27	3.32	0.61%	0.09%	2.53%	9,180,600	30,454,000	95%	3.32	0.88%	3.30	0.37%	3.28	0.67%	3.24	0.43%	0.32%
湖南发展/000722.SZ
	2021-04-22	6.98	7.04	6.79	6.91	-1.99%	0.30%	-3.30%	12,682,700	87,367,000	67%	6.89	-1.19%	7.05	-2.01%	7.20	-0.64%	7.15	-0.11%	0.05%
华闻集团/000793.SZ
	2021-04-22	2.72	2.75	2.60	2.63	-3.66%	-0.87%	-16.32%	164,612,600	436,641,000	55%	2.65	-2.32%	2.79	-2.11%	3.09	-4.13%	3.14	-0.48%	3.27%
*ST长动/000835.SZ
	2021-04-22	1.78	1.83	1.77	1.81	1.12%	0.11%	0.11%	2,700,600	4,882,000	82%	1.81	0.28%	1.82	-0.66%	1.82	0.11%	1.81	0.06%	0.01%
中广核技/000881.SZ
	2021-04-22	11.82	12.10	11.82	11.88	0.59%	-0.59%	-7.96%	8,738,400	104,434,000	39%	11.95	1.52%	11.86	-0.19%	11.92	-1.25%	12.91	-0.97%	0.17%
山大华特/000915.SZ
	2021-04-22	28.25	28.88	28.04	28.68	1.59%	0.73%	3.85%	5,062,400	144,134,000	54%	28.47	2.17%	28.05	1.48%	27.83	-0.24%	27.62	0.30%	1.90%
中国海诚/002116.SZ
	2021-04-22	6.31	6.31	6.21	6.23	-0.48%	-0.16%	0.23%	729,800	4,554,000	70%	6.24	-0.10%	6.27	-0.70%	6.28	0.29%	6.22	0.06%	-0.05%
洪涛股份/002325.SZ
	2021-04-22	2.46	2.49	2.46	2.46	0.00%	-0.36%	-1.28%	4,391,200	10,841,000	48%	2.47	-0.20%	2.48	-0.84%	2.51	-0.24%	2.49	0.32%	0.39%
亚厦股份/002375.SZ
	2021-04-22	7.66	7.84	7.63	7.69	0.39%	-0.39%	-0.32%	5,174,800	39,949,000	96%	7.72	0.47%	7.73	-0.55%	7.76	0.44%	7.72	-0.30%	-0.81%
广田集团/002482.SZ
	2021-04-22	2.68	2.71	2.66	2.68	0.00%	-0.04%	-1.43%	5,660,400	15,175,000	66%	2.68	-0.37%	2.71	-0.95%	2.74	-0.04%	2.72	-0.04%	0.20%
中公教育/002607.SZ
	2021-04-22	25.64	26.04	25.11	25.87	0.54%	0.98%	-1.22%	14,825,900	379,828,000	104%	25.62	-0.21%	25.72	0.29%	25.54	-0.10%	26.19	-1.03%	-0.84%
瑞和股份/002620.SZ
	2021-04-22	6.00	6.11	5.97	6.07	1.17%	0.10%	2.24%	4,881,500	29,601,000	74%	6.06	0.85%	6.05	-0.18%	6.07	0.65%	5.94	0.34%	0.24%
东易日盛/002713.SZ
	2021-04-22	6.99	7.06	6.90	6.99	0.14%	0.22%	-3.43%	1,894,700	13,215,000	56%	6.98	-0.64%	7.09	0.48%	7.00	-0.26%	7.24	-0.59%	-0.42%
华测检测/300012.SZ
	2021-04-22	31.75	32.18	31.21	32.04	1.62%	0.77%	4.06%	16,531,600	525,614,000	105%	31.80	1.62%	31.39	1.33%	31.15	0.96%	30.79	0.85%	0.98%
宁波联合/600051.SH
	2021-04-22	8.00	8.05	7.99	8.00	-0.50%	-0.11%	-2.19%	1,582,600	12,675,000	51%	8.01	-0.06%	8.03	-0.30%	8.04	0.17%	8.18	-1.01%	-0.36%
新疆天业/600075.SH
	2021-04-22	7.22	7.34	7.15	7.34	2.09%	1.20%	-0.61%	19,949,700	144,701,000	78%	7.25	1.54%	7.18	-0.03%	7.20	0.27%	7.39	-1.03%	-0.65%
人福医药/600079.SH
	2021-04-22	31.50	32.46	31.08	31.76	0.83%	-0.11%	-2.26%	9,353,800	297,417,000	90%	31.80	0.78%	31.60	-0.57%	31.96	-1.20%	32.50	-0.02%	0.38%
ST长投/600119.SH
	2021-04-22	6.70	6.98	6.66	6.82	2.56%	-0.45%	2.57%	1,673,400	11,465,000	291%	6.85	3.33%	6.77	2.07%	6.73	1.76%	6.65	1.47%	0.23%
东湖高新/600133.SH
	2021-04-22	5.81	5.85	5.79	5.79	-0.34%	-0.29%	-2.71%	2,998,300	17,411,000	31%	5.81	-0.02%	5.84	-0.61%	5.87	0.05%	5.95	-0.39%	-0.20%
当代文体/600136.SH
	2021-04-22	6.89	7.08	6.81	6.86	0.15%	-1.22%	5.59%	7,980,300	55,421,000	147%	6.95	2.43%	6.82	1.25%	6.71	2.04%	6.50	1.33%	0.44%
ST创兴/600193.SH
	2021-04-22	7.10	7.14	7.10	7.12	0.28%	0.00%	2.52%	1,110,400	7,906,000	50%	7.12	0.44%	7.11	-0.53%	7.09	1.98%	6.95	-0.10%	0.32%
江苏吴中/600200.SH
	2021-04-22	6.06	6.57	5.90	6.28	3.12%	1.26%	-0.54%	75,675,800	469,368,000	109%	6.20	2.70%	6.07	1.95%	6.10	-2.73%	6.31	-0.08%	1.72%
*ST罗顿/600209.SH
	2021-04-22	4.15	4.19	4.14	4.17	0.48%	0.29%	-2.77%	1,056,500	4,393,000	40%	4.16	0.22%	4.20	-1.22%	4.25	-0.58%	4.29	0.28%	0.72%
鲁商发展/600223.SH
	2021-04-22	14.70	14.86	14.30	14.45	-1.83%	-0.86%	5.75%	73,111,500	1,065,596,000	112%	14.58	0.55%	14.32	2.29%	14.03	1.40%	13.66	1.64%	1.25%
中恒集团/600252.SH
	2021-04-22	2.88	2.89	2.84	2.85	-1.04%	-0.56%	0.74%	12,640,600	36,232,000	93%	2.87	-0.24%	2.86	0.14%	2.86	0.35%	2.83	0.25%	0.21%
*ST海创/600555.SH
	2021-04-22	1.60	1.60	1.56	1.56	-2.50%	-1.27%	-3.94%	7,221,800	11,412,000	71%	1.58	-1.56%	1.61	-1.59%	1.63	-0.43%	1.62	0.06%	0.29%
ST沪科/600608.SH
	2021-04-22	4.43	4.70	4.43	4.65	3.79%	0.52%	5.87%	5,321,300	24,615,000	286%	4.63	4.03%	4.51	3.06%	4.47	2.88%	4.39	2.14%	0.13%
天宸股份/600620.SH
	2021-04-22	6.24	6.33	6.18	6.21	-0.80%	-0.31%	-1.05%	1,974,400	12,299,000	96%	6.23	-0.77%	6.33	-0.52%	6.33	-0.06%	6.28	-0.13%	-0.07%
光大嘉宝/600622.SH
	2021-04-22	3.28	3.32	3.24	3.25	-0.91%	-0.94%	0.06%	9,807,700	32,178,000	131%	3.28	0.37%	3.27	-0.12%	3.28	0.31%	3.25	0.15%	0.10%
复旦复华/600624.SH
	2021-04-22	7.06	7.19	7.06	7.13	0.99%	-0.15%	1.58%	4,819,900	34,417,000	178%	7.14	1.02%	7.11	0.40%	7.09	0.63%	7.02	0.29%	0.02%
大众公用/600635.SH
	2021-04-22	3.72	3.75	3.71	3.71	0.27%	-0.38%	-0.59%	4,554,900	16,963,000	53%	3.72	0.57%	3.73	-0.40%	3.75	0.11%	3.73	-0.32%	-0.47%
同达创业/600647.SH
	2021-04-22	10.81	11.05	10.78	11.04	1.66%	0.48%	2.28%	1,101,700	12,104,000	156%	10.99	1.19%	10.93	0.44%	10.90	0.64%	10.79	0.34%	0.15%
飞乐音响/600651.SH
	2021-04-22	3.72	3.76	3.65	3.66	-1.08%	-0.57%	-5.01%	16,313,000	60,054,000	70%	3.68	-2.00%	3.76	-3.59%	3.88	-0.23%	3.85	-0.23%	0.56%
ST游久/600652.SH
	2021-04-22	1.59	1.62	1.57	1.58	-1.25%	-0.82%	-2.95%	6,314,500	10,061,000	129%	1.59	-0.93%	1.61	-1.29%	1.62	-0.43%	1.63	-0.91%	0.06%
申华控股/600653.SH
	2021-04-22	1.71	1.74	1.69	1.70	-0.58%	-0.47%	-1.33%	12,557,800	21,448,000	75%	1.71	-0.64%	1.74	-0.57%	1.74	0.00%	1.72	0.06%	0.00%
*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%
退市工新/600701.SH
	2021-04-22	0.38	0.41	0.38	0.40	5.26%	0.25%	12.99%	12,803,100	5,104,000	109%	0.40	1.53%	0.39	4.27%	0.37	3.34%	0.35	3.21%	3.46%
盛屯矿业/600711.SH
	2021-04-22	6.65	6.78	6.63	6.69	1.21%	-0.31%	0.51%	39,595,000	265,740,000	83%	6.71	1.25%	6.70	-0.31%	6.69	0.51%	6.66	-0.69%	-0.01%
中国高科/600730.SH
	2021-04-22	4.55	4.74	4.55	4.64	1.75%	-0.51%	3.09%	14,792,600	68,991,000	222%	4.66	2.55%	4.59	1.42%	4.56	1.43%	4.50	1.03%	0.29%
华远地产/600743.SH
	2021-04-22	2.11	2.13	2.10	2.10	-0.94%	-0.62%	-2.10%	6,229,700	13,165,000	52%	2.11	-0.10%	2.13	-0.93%	2.15	-0.09%	2.15	0.00%	0.10%
洲际油气/600759.SH
	2021-04-22	2.02	2.04	1.99	2.00	-0.99%	-0.35%	-3.24%	29,102,200	58,419,000	41%	2.01	-0.05%	2.03	-1.36%	2.06	-0.39%	2.07	0.19%	0.66%
综艺股份/600770.SH
	2021-04-22	5.26	5.31	5.22	5.26	0.00%	0.04%	-0.85%	6,714,400	35,305,000	80%	5.26	0.08%	5.29	-0.58%	5.30	0.25%	5.31	-0.71%	-0.27%
鲁银投资/600784.SH
	2021-04-22	5.32	5.38	5.30	5.35	0.56%	0.17%	-1.51%	2,640,000	14,099,000	48%	5.34	0.17%	5.35	-0.32%	5.35	0.41%	5.43	-0.35%	-0.41%
轻纺城/600790.SH
	2021-04-22	3.27	3.27	3.22	3.23	-0.92%	-0.40%	-0.71%	5,795,600	18,795,000	79%	3.24	-0.22%	3.26	-0.21%	3.27	0.03%	3.25	0.00%	0.03%
悦达投资/600805.SH
	2021-04-22	3.84	3.92	3.82	3.88	0.78%	-0.10%	1.89%	4,555,900	17,695,000	75%	3.88	0.57%	3.89	-0.18%	3.88	0.44%	3.81	0.11%	0.12%
东方集团/600811.SH
	2021-04-22	3.40	3.41	3.35	3.35	-1.18%	-0.65%	-0.36%	19,185,900	64,694,000	70%	3.37	-0.24%	3.39	-0.35%	3.37	0.54%	3.36	-0.36%	-0.76%
宏盛科技/600817.SH
	2021-04-22	16.37	16.37	15.86	16.18	-0.37%	0.62%	-0.71%	3,083,100	49,579,000	136%	16.08	-2.11%	16.19	-1.02%	16.31	-0.21%	16.30	-0.31%	-0.46%
同济科技/600846.SH
	2021-04-22	9.90	10.03	9.90	9.97	0.00%	0.03%	1.25%	3,571,200	35,595,000	61%	9.97	-0.17%	9.98	0.43%	9.91	0.48%	9.85	-0.34%	-0.38%
银座股份/600858.SH
	2021-04-22	6.97	7.02	6.84	6.84	-1.87%	-0.73%	-1.50%	1,176,900	8,109,000	117%	6.89	-2.12%	7.00	-0.58%	7.00	-0.06%	6.94	-0.10%	0.05%
梅雁吉祥/600868.SH
	2021-04-22	3.07	3.08	3.05	3.05	-0.33%	-0.26%	-1.36%	16,545,900	50,592,000	49%	3.06	-0.16%	3.08	-0.03%	3.07	-0.07%	3.09	-0.52%	-0.53%
中炬高新/600872.SH
	2021-04-22	52.00	53.57	51.11	51.74	-0.81%	-0.83%	-1.12%	16,749,400	873,905,000	120%	52.18	0.33%	52.29	0.79%	51.75	0.12%	52.33	-0.44%	0.12%
亚泰集团/600881.SH
	2021-04-22	2.99	3.01	2.94	2.95	-1.01%	-0.67%	0.17%	9,418,400	27,968,000	82%	2.97	-0.47%	2.98	-0.13%	2.97	0.34%	2.95	0.03%	-0.02%
博闻科技/600883.SH
	2021-04-22	8.72	8.72	8.50	8.55	-0.93%	-0.51%	0.42%	891,200	7,659,000	55%	8.59	-0.46%	8.61	-0.21%	8.63	-0.16%	8.51	0.15%	-0.33%
张江高科/600895.SH
	2021-04-22	18.00	18.45	17.92	18.07	0.95%	-0.93%	2.63%	18,950,500	345,651,000	160%	18.24	2.16%	18.05	1.13%	17.88	1.16%	17.61	0.88%	0.50%
ST庞大/601258.SH
	2021-04-22	1.54	1.60	1.53	1.59	3.25%	1.86%	5.58%	77,672,100	121,273,000	61%	1.56	0.78%	1.56	-0.83%	1.56	0.64%	1.51	1.07%	1.59%
江河集团/601886.SH
	2021-04-22	7.15	7.36	7.15	7.18	0.00%	-0.86%	-0.72%	10,568,800	76,536,000	110%	7.24	1.09%	7.23	-0.58%	7.26	0.07%	7.23	-0.01%	-0.66%
中国汽研/601965.SH
	2021-04-22	16.05	16.68	16.05	16.28	1.50%	-0.97%	1.90%	5,402,700	88,818,000	136%	16.44	2.03%	16.42	0.53%	16.24	0.60%	15.98	0.76%	0.56%