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
	2019-03-18	20.16	20.48	19.45	19.77	-0.95%	0.04%	3.02%	933,200	18,443,000	88%	19.76	1.06%	19.53	-0.01%	19.48	1.01%	19.19	0.58%	0.42%
中国宝安/000009.SZ
	2019-03-18	6.60	6.68	6.36	6.51	2.84%	0.17%	2.07%	68,937,300	448,019,000	72%	6.50	2.40%	6.39	-2.29%	6.56	0.44%	6.38	1.17%	2.16%
深物业A/000011.SZ
	2019-03-18	10.99	11.60	10.80	11.37	3.08%	2.22%	4.56%	17,960,600	199,770,000	151%	11.12	1.00%	10.98	0.94%	10.92	1.08%	10.87	0.22%	0.27%
特力Ａ/000025.SZ
	2019-03-18	32.40	33.65	32.38	33.36	1.77%	0.74%	-2.76%	6,068,500	200,954,000	50%	33.11	-0.13%	32.89	-0.52%	33.59	-0.70%	34.31	0.77%	1.83%
神州数码/000034.SZ
	2019-03-18	14.88	15.09	14.36	15.07	2.38%	2.42%	-2.19%	9,111,900	134,077,000	43%	14.71	-1.24%	15.00	-6.19%	15.90	0.26%	15.41	0.67%	1.72%
东旭蓝天/000040.SZ
	2019-03-18	8.77	8.94	8.75	8.90	2.77%	0.69%	1.19%	36,176,000	319,744,000	66%	8.84	2.14%	8.72	-0.79%	8.94	-0.36%	8.80	0.96%	1.06%
中航善达/000043.SZ
	2019-03-18	8.82	8.95	8.65	8.94	1.25%	1.69%	-0.46%	8,638,800	75,942,000	75%	8.79	-0.61%	8.85	-3.48%	9.10	-0.13%	8.98	0.25%	0.93%
德赛电池/000049.SZ
	2019-03-18	34.26	35.70	33.53	35.47	3.62%	1.48%	2.41%	5,811,700	203,144,000	119%	34.95	2.14%	34.63	0.52%	34.82	0.63%	34.63	0.22%	0.35%
深圳华强/000062.SZ
	2019-03-18	20.77	21.30	20.75	21.13	1.83%	0.78%	0.06%	4,534,100	95,060,000	64%	20.97	1.04%	20.76	-1.01%	21.12	-0.37%	21.12	0.25%	0.53%
国新健康/000503.SZ
	2019-03-18	20.86	21.07	19.78	21.00	3.14%	2.19%	2.43%	28,021,600	575,847,000	92%	20.55	0.51%	20.32	-0.53%	20.52	0.76%	20.50	-0.38%	0.64%
珠海港/000507.SZ
	2019-03-18	7.62	7.78	7.54	7.78	2.23%	0.92%	-1.08%	17,379,300	133,973,000	60%	7.71	1.16%	7.63	-0.14%	7.71	-0.13%	7.87	-0.28%	-0.08%
紫光学大/000526.SZ
	2019-03-18	23.93	24.37	23.70	24.24	0.00%	0.42%	1.35%	2,576,000	62,181,000	96%	24.14	0.05%	23.96	-0.33%	24.11	0.13%	23.92	0.43%	0.50%
广宇发展/000537.SZ
	2019-03-18	8.99	9.30	8.70	9.29	3.57%	2.61%	6.09%	29,725,700	269,132,000	143%	9.05	1.81%	8.92	1.20%	8.85	1.75%	8.76	0.30%	0.49%
中天金融/000540.SZ
	2019-03-18	4.72	4.89	4.67	4.87	3.62%	1.39%	0.19%	105,397,900	506,270,000	75%	4.80	1.98%	4.74	0.42%	4.77	0.55%	4.86	-0.63%	0.61%
海德股份/000567.SZ
	2019-03-18	13.25	13.49	13.12	13.44	1.05%	0.69%	-2.42%	4,572,700	61,036,000	46%	13.35	0.23%	13.33	-2.47%	13.83	-0.13%	13.77	-0.04%	0.40%
海马汽车/000572.SZ
	2019-03-18	2.72	2.88	2.62	2.78	2.21%	1.05%	-0.47%	65,709,700	180,752,000	93%	2.75	3.34%	2.68	0.34%	2.73	-0.04%	2.79	0.69%	1.31%
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
	2019-03-18	8.51	9.05	8.45	9.01	7.39%	2.92%	2.25%	14,333,000	125,469,000	84%	8.75	2.66%	8.62	-0.45%	8.81	0.15%	8.81	0.55%	0.91%
远大控股/000626.SZ
	2019-03-18	8.23	8.61	8.21	8.58	3.75%	1.45%	-0.66%	5,980,700	50,579,000	65%	8.46	2.11%	8.28	-1.63%	8.60	-0.27%	8.64	0.02%	0.93%
三木集团/000632.SZ
	2019-03-18	4.72	4.72	4.63	4.72	0.00%	0.92%	1.53%	10,361,200	48,459,000	110%	4.68	1.04%	4.64	-0.30%	4.68	0.26%	4.65	0.39%	0.79%
合金投资/000633.SZ
	2019-03-18	5.66	5.80	5.50	5.76	2.13%	0.88%	-6.77%	12,305,700	70,260,000	43%	5.71	0.96%	5.67	-3.56%	5.93	-0.95%	6.18	0.11%	1.20%
泰达股份/000652.SZ
	2019-03-18	4.35	4.39	4.22	4.30	1.18%	0.37%	1.61%	33,862,900	145,078,000	70%	4.28	0.05%	4.24	-1.44%	4.29	0.61%	4.23	0.62%	0.91%
天夏智慧/000662.SZ
	2019-03-18	7.49	7.64	7.33	7.62	0.79%	1.89%	-4.82%	13,054,700	97,635,000	36%	7.48	-0.25%	7.56	-7.67%	8.27	-1.04%	8.01	0.54%	2.48%
阳光城/000671.SZ
	2019-03-18	7.99	8.69	7.96	8.61	8.17%	3.35%	12.71%	72,815,600	606,592,000	152%	8.33	7.22%	7.96	3.67%	7.83	3.74%	7.64	1.84%	1.57%
亚太实业/000691.SZ
	2019-03-18	5.51	5.63	5.10	5.22	-2.61%	-1.29%	3.78%	19,384,000	102,505,000	200%	5.29	1.48%	5.20	2.44%	5.14	2.23%	5.03	1.74%	1.03%
厦门信达/000701.SZ
	2019-03-18	7.50	8.00	7.46	7.71	3.63%	0.06%	3.49%	15,684,200	120,848,000	130%	7.71	4.25%	7.48	0.66%	7.55	0.88%	7.45	0.98%	0.98%
黑芝麻/000716.SZ
	2019-03-18	3.94	4.32	3.93	4.32	9.92%	1.58%	12.12%	35,583,600	151,348,000	213%	4.25	8.44%	4.06	5.33%	3.99	4.02%	3.85	3.05%	1.43%
湖南发展/000722.SZ
	2019-03-18	8.33	8.55	8.01	8.10	-1.34%	-0.87%	2.12%	13,320,600	108,848,000	81%	8.17	-1.21%	8.14	0.22%	8.16	1.20%	7.93	0.43%	1.22%
华闻传媒/000793.SZ
	2019-03-18	4.45	4.54	4.29	4.40	2.56%	-0.11%	0.00%	102,383,700	450,982,000	62%	4.41	2.61%	4.33	-3.99%	4.51	0.49%	4.40	0.96%	1.62%
长城动漫/000835.SZ
	2019-03-18	5.37	5.37	5.11	5.23	3.56%	0.06%	-1.51%	14,212,900	74,293,000	80%	5.23	2.67%	5.15	-0.52%	5.22	0.54%	5.31	0.64%	1.66%
中广核技/000881.SZ
	2019-03-18	9.04	9.15	8.81	9.15	1.67%	2.10%	-1.51%	10,390,200	93,117,000	74%	8.96	-1.11%	9.00	-2.24%	9.26	-0.58%	9.29	0.36%	1.13%
山大华特/000915.SZ
	2019-03-18	19.60	20.46	19.52	20.40	3.87%	1.62%	2.10%	6,482,900	130,139,000	91%	20.07	1.75%	19.79	-0.07%	20.04	-0.50%	19.98	0.71%	0.48%
中国海诚/002116.SZ
	2019-03-18	10.10	10.39	9.95	10.30	2.28%	0.74%	2.70%	4,878,900	49,882,000	69%	10.22	1.15%	9.99	0.86%	10.02	0.16%	10.03	0.52%	0.60%
洪涛股份/002325.SZ
	2019-03-18	3.79	3.86	3.75	3.86	1.58%	1.45%	0.26%	15,775,900	60,022,000	55%	3.81	0.74%	3.77	-1.34%	3.86	-0.31%	3.85	0.50%	0.87%
亚厦股份/002375.SZ
	2019-03-18	6.56	6.74	6.48	6.68	2.14%	1.10%	0.74%	9,078,800	59,984,000	58%	6.61	1.49%	6.53	-0.67%	6.65	-0.17%	6.63	0.44%	0.82%
广田集团/002482.SZ
	2019-03-18	6.53	6.75	6.41	6.53	0.00%	0.43%	5.58%	29,628,900	192,639,000	114%	6.50	2.85%	6.27	1.08%	6.29	0.91%	6.19	0.86%	0.76%
中公教育/002607.SZ
	2019-03-18	11.70	12.13	11.67	12.09	3.87%	0.79%	1.41%	23,498,600	281,866,000	82%	12.00	2.58%	11.82	0.66%	11.86	-0.09%	11.92	-0.51%	0.96%
瑞和股份/002620.SZ
	2019-03-18	7.14	7.29	7.05	7.29	1.53%	1.38%	3.10%	9,515,300	68,423,000	114%	7.19	2.12%	7.05	0.06%	7.10	0.57%	7.07	0.43%	0.57%
东易日盛/002713.SZ
	2019-03-18	18.38	19.48	18.01	19.08	2.31%	2.01%	5.87%	5,707,800	106,761,000	141%	18.70	-1.98%	18.61	1.20%	18.33	1.30%	18.02	0.68%	0.37%
华测检测/300012.SZ
	2019-03-18	8.69	9.11	8.57	9.04	3.20%	2.39%	6.54%	24,796,400	218,922,000	88%	8.83	1.45%	8.65	1.19%	8.64	1.09%	8.49	0.58%	0.73%
宁波联合/600051.SH
	2019-03-18	6.58	6.82	6.57	6.79	3.98%	0.89%	2.24%	6,329,800	42,599,000	95%	6.73	3.62%	6.52	-0.25%	6.62	0.21%	6.64	0.38%	0.56%
新疆天业/600075.SH
	2019-03-18	5.56	5.63	5.50	5.63	2.36%	0.86%	2.87%	15,900,700	88,761,000	108%	5.58	2.16%	5.50	0.13%	5.51	0.77%	5.47	0.53%	0.60%
人福医药/600079.SH
	2019-03-18	11.11	11.46	10.97	11.41	3.35%	1.46%	0.39%	18,559,700	208,730,000	89%	11.25	1.89%	11.12	-0.49%	11.29	-0.41%	11.37	0.10%	0.43%
长江投资/600119.SH
	2019-03-18	8.10	8.23	7.52	7.98	-4.43%	2.20%	1.38%	38,537,700	300,907,000	157%	7.81	-5.40%	7.97	-1.39%	7.97	-0.13%	7.87	0.45%	1.25%
东湖高新/600133.SH
	2019-03-18	7.60	7.60	7.15	7.52	-0.40%	1.61%	2.37%	27,578,400	204,114,000	63%	7.40	-2.31%	7.45	-2.46%	7.58	0.65%	7.35	0.51%	0.98%
当代明诚/600136.SH
	2019-03-18	12.94	13.59	12.70	13.24	3.68%	0.64%	9.11%	11,883,900	156,344,000	93%	13.16	2.82%	13.16	-3.27%	13.38	1.80%	12.14	2.37%	3.18%
*ST创兴/600193.SH
	2019-03-18	4.34	4.44	4.25	4.38	3.55%	0.34%	6.88%	11,319,800	49,416,000	152%	4.37	5.33%	4.20	2.71%	4.17	2.23%	4.10	1.44%	0.94%
江苏吴中/600200.SH
	2019-03-18	8.25	8.25	8.04	8.23	1.48%	0.78%	-1.30%	11,037,300	90,136,000	45%	8.17	0.54%	8.13	-1.96%	8.42	-1.29%	8.34	0.90%	1.95%
*ST罗顿/600209.SH
	2019-03-18	4.28	4.43	4.28	4.40	3.77%	0.69%	2.21%	7,294,600	31,880,000	74%	4.37	3.21%	4.31	-1.73%	4.39	0.23%	4.31	0.70%	0.91%
鲁商置业/600223.SH
	2019-03-18	3.77	3.83	3.76	3.83	2.13%	0.76%	2.63%	6,888,100	26,182,000	68%	3.80	1.01%	3.78	-1.36%	3.81	0.45%	3.73	0.54%	0.85%
中恒集团/600252.SH
	2019-03-18	3.18	3.27	3.15	3.27	2.83%	1.58%	-0.34%	26,502,400	85,304,000	62%	3.22	1.23%	3.20	-1.08%	3.26	0.06%	3.28	0.21%	0.78%
海航创新/600555.SH
	2019-03-18	3.42	3.44	3.32	3.43	0.29%	1.33%	2.51%	32,625,000	110,435,000	85%	3.39	1.32%	3.33	-0.12%	3.39	0.45%	3.35	0.72%	0.91%
ST沪科/600608.SH
	2019-03-18	4.92	5.10	4.90	5.08	2.83%	1.48%	5.79%	2,414,300	12,085,000	88%	5.01	1.62%	4.91	1.43%	4.87	1.21%	4.80	0.67%	0.61%
天宸股份/600620.SH
	2019-03-18	7.22	7.69	7.03	7.57	5.43%	2.45%	7.47%	26,050,400	192,488,000	174%	7.39	2.11%	7.24	1.25%	7.20	1.64%	7.04	1.44%	1.32%
光大嘉宝/600622.SH
	2019-03-18	8.24	8.32	7.94	8.28	1.47%	1.25%	1.92%	21,761,800	177,966,000	101%	8.18	1.78%	7.99	1.00%	7.98	1.93%	8.12	-0.66%	-0.19%
复旦复华/600624.SH
	2019-03-18	11.25	12.09	10.75	12.09	10.01%	4.09%	24.46%	245,102,200	2,846,834,000	384%	11.62	8.41%	10.98	6.26%	10.92	9.84%	9.71	11.87%	3.75%
大众公用/600635.SH
	2019-03-18	7.20	7.35	6.84	7.27	-4.34%	2.90%	0.86%	253,796,100	1,792,951,000	91%	7.07	-6.03%	7.26	-3.80%	7.45	0.08%	7.21	1.18%	2.27%
同达创业/600647.SH
	2019-03-18	14.76	15.00	14.66	14.87	-0.87%	0.47%	1.41%	2,103,100	31,125,000	105%	14.80	-1.16%	14.78	-0.20%	14.78	0.32%	14.66	0.30%	0.50%
飞乐音响/600651.SH
	2019-03-18	7.54	7.54	6.17	6.43	-6.13%	-3.81%	8.36%	155,103,300	1,036,920,000	196%	6.69	-2.41%	6.49	4.19%	6.26	5.67%	5.93	4.00%	4.93%
游久游戏/600652.SH
	2019-03-18	4.82	4.82	4.46	4.75	-4.04%	2.70%	-2.80%	45,839,900	212,022,000	73%	4.63	-7.67%	4.84	-7.05%	5.14	0.12%	4.89	0.56%	2.26%
申华控股/600653.SH
	2019-03-18	2.62	2.65	2.51	2.64	0.76%	1.85%	0.19%	42,964,800	111,383,000	75%	2.59	-1.60%	2.59	-0.31%	2.62	-0.15%	2.64	0.34%	0.98%
航天通信/600677.SH
	2019-03-18	16.11	16.65	15.68	16.52	-3.11%	1.80%	2.69%	64,271,800	1,043,026,000	96%	16.23	-9.17%	17.02	-0.12%	16.64	0.64%	16.09	0.50%	0.64%
*ST工新/600701.SH
	2019-03-18	2.64	2.72	2.58	2.69	3.07%	2.01%	-0.11%	25,251,600	66,599,000	84%	2.64	1.62%	2.59	0.19%	2.63	-0.08%	2.69	0.19%	0.98%
盛屯矿业/600711.SH
	2019-03-18	6.36	6.46	6.29	6.44	2.22%	0.94%	1.61%	94,647,100	603,881,000	94%	6.38	1.98%	6.31	0.53%	6.30	0.88%	6.34	0.43%	0.80%
中国高科/600730.SH
	2019-03-18	7.40	7.40	6.79	7.00	-2.51%	-0.54%	8.81%	51,256,000	360,735,000	173%	7.04	0.21%	6.80	3.02%	6.68	2.75%	6.43	2.70%	1.78%
华远地产/600743.SH
	2019-03-18	2.99	3.08	2.95	3.07	3.37%	1.29%	1.66%	29,420,000	89,180,000	96%	3.03	1.68%	3.00	0.30%	3.00	0.57%	3.02	0.03%	0.28%
洲际油气/600759.SH
	2019-03-18	3.39	3.52	3.33	3.50	3.86%	1.69%	5.74%	87,226,600	300,212,000	112%	3.44	3.58%	3.36	1.17%	3.35	1.46%	3.31	0.95%	0.91%
综艺股份/600770.SH
	2019-03-18	7.14	7.23	6.95	7.23	-0.14%	1.97%	1.13%	30,083,800	213,300,000	53%	7.09	-0.39%	7.08	-3.36%	7.32	-0.15%	7.15	0.96%	1.90%
鲁银投资/600784.SH
	2019-03-18	6.15	6.21	5.99	6.10	2.01%	0.23%	-1.02%	11,736,000	71,429,000	65%	6.09	2.65%	5.97	-4.33%	6.26	-0.11%	6.16	0.44%	1.17%
轻纺城/600790.SH
	2019-03-18	4.05	4.19	4.03	4.16	2.97%	0.97%	0.53%	19,441,500	80,108,000	94%	4.12	2.11%	4.07	-0.05%	4.10	0.12%	4.14	-0.12%	0.16%
悦达投资/600805.SH
	2019-03-18	5.85	6.04	5.85	5.92	3.32%	-0.02%	2.53%	14,064,300	83,276,000	73%	5.92	3.41%	5.79	-0.26%	5.87	0.07%	5.77	0.73%	0.80%
东方集团/600811.SH
	2019-03-18	4.13	4.20	4.10	4.20	2.69%	1.16%	-0.33%	32,759,000	136,030,000	61%	4.15	1.15%	4.12	-0.89%	4.20	-0.07%	4.21	0.00%	0.28%
ST宏盛/600817.SH
	2019-03-18	8.05	8.34	8.04	8.22	1.99%	0.07%	1.72%	1,672,200	13,735,000	107%	8.21	3.73%	8.03	1.01%	8.06	0.81%	8.08	0.12%	0.57%
同济科技/600846.SH
	2019-03-18	10.71	10.71	9.97	10.20	4.72%	-2.67%	8.82%	142,601,000	1,494,423,000	273%	10.48	10.36%	9.99	6.64%	9.75	5.83%	9.37	4.38%	1.19%
银座股份/600858.SH
	2019-03-18	5.67	5.81	5.63	5.80	2.47%	1.26%	-0.22%	3,451,000	19,767,000	58%	5.73	1.33%	5.66	-1.07%	5.78	-0.40%	5.81	0.22%	0.78%
梅雁吉祥/600868.SH
	2019-03-18	4.12	4.17	4.04	4.15	1.72%	0.78%	-4.22%	50,103,800	206,352,000	32%	4.12	0.44%	4.07	-2.19%	4.26	-0.58%	4.33	0.79%	2.63%
中炬高新/600872.SH
	2019-03-18	31.71	32.99	31.56	32.62	2.61%	0.37%	3.00%	10,547,200	342,785,000	92%	32.50	3.12%	31.72	2.61%	31.33	0.69%	31.67	-0.45%	-0.10%
亚泰集团/600881.SH
	2019-03-18	3.92	3.99	3.88	3.98	2.05%	1.12%	-1.19%	22,803,800	89,762,000	66%	3.94	0.64%	3.93	-1.06%	4.01	-0.17%	4.03	0.08%	0.46%
博闻科技/600883.SH
	2019-03-18	7.60	7.68	7.44	7.63	-0.13%	0.90%	1.21%	3,561,700	26,934,000	80%	7.56	0.63%	7.51	-0.33%	7.57	-0.25%	7.54	0.52%	0.73%
张江高科/600895.SH
	2019-03-18	25.20	25.20	22.79	24.20	-4.42%	3.33%	5.48%	142,572,800	3,338,994,000	118%	23.42	-8.59%	24.79	-2.13%	24.64	1.40%	22.94	1.44%	2.02%
庞大集团/601258.SH
	2019-03-18	1.80	1.82	1.75	1.82	1.68%	1.34%	-5.45%	164,114,600	294,764,000	43%	1.80	0.17%	1.80	-3.01%	1.88	-0.63%	1.93	-0.10%	1.22%
江河集团/601886.SH
	2019-03-18	9.59	9.62	9.30	9.60	-1.44%	1.53%	7.17%	23,942,500	226,381,000	103%	9.46	-2.41%	9.49	1.34%	9.32	1.37%	8.96	1.47%	0.89%
中国汽研/601965.SH
	2019-03-18	7.99	8.16	7.92	8.14	2.52%	1.06%	1.51%	5,164,900	41,603,000	63%	8.06	1.46%	8.01	-1.09%	8.04	0.43%	8.02	0.10%	-0.09%