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
	2019-01-21	16.42	16.68	16.42	16.58	0.00%	0.11%	-1.01%	175,400	2,905,000	69%	16.56	0.04%	16.56	-0.29%	16.59	-0.06%	16.75	-0.23%	0.22%
中国宝安/000009.SZ
	2019-01-21	4.45	4.47	4.40	4.45	0.45%	0.34%	-0.47%	15,113,500	67,035,000	100%	4.44	0.66%	4.43	-0.25%	4.45	-0.20%	4.47	-0.09%	0.17%
深物业A/000011.SZ
	2019-01-21	9.67	9.75	9.62	9.68	0.10%	0.13%	-0.37%	1,755,700	16,972,000	51%	9.67	0.52%	9.69	-0.77%	9.73	0.17%	9.72	-0.12%	0.19%
特力Ａ/000025.SZ
	2019-01-21	27.11	27.41	27.09	27.15	0.26%	-0.24%	-0.87%	1,755,600	47,778,000	62%	27.22	0.95%	27.09	-0.51%	27.19	0.12%	27.39	-0.12%	0.14%
神州数码/000034.SZ
	2019-01-21	12.04	12.23	11.89	12.11	0.25%	0.12%	-4.96%	4,511,500	54,568,000	72%	12.10	0.84%	12.13	-1.56%	12.32	-1.17%	12.74	-1.03%	-0.43%
东旭蓝天/000040.SZ
	2019-01-21	7.18	7.21	7.13	7.16	0.28%	-0.24%	-0.57%	10,797,300	77,489,000	75%	7.18	0.69%	7.15	-0.50%	7.18	-0.03%	7.20	0.04%	-0.35%
中航善达/000043.SZ
	2019-01-21	7.81	7.88	7.67	7.74	-0.64%	-0.45%	-1.26%	2,361,800	18,363,000	103%	7.78	0.01%	7.80	-0.65%	7.82	-0.03%	7.84	-0.10%	0.38%
德赛电池/000049.SZ
	2019-01-21	28.68	28.89	28.48	28.66	0.32%	-0.12%	-2.40%	1,478,300	42,418,000	51%	28.69	0.61%	28.52	-0.18%	28.60	-0.61%	29.37	-0.05%	0.03%
深圳华强/000062.SZ
	2019-01-21	17.13	17.60	17.04	17.44	1.99%	0.28%	1.07%	2,674,900	46,523,000	161%	17.39	2.14%	17.16	0.42%	17.18	0.39%	17.26	0.00%	-0.03%
国新健康/000503.SZ
	2019-01-21	15.43	15.91	15.35	15.70	1.23%	0.29%	-0.01%	10,397,400	162,774,000	112%	15.66	1.49%	15.49	0.01%	15.57	0.04%	15.70	-0.36%	-0.34%
珠海港/000507.SZ
	2019-01-21	6.74	6.80	6.72	6.77	0.30%	-0.04%	-0.78%	5,900,900	39,968,000	71%	6.77	0.68%	6.76	-0.52%	6.80	-0.19%	6.82	0.12%	0.01%
紫光学大/000526.SZ
	2019-01-21	19.23	19.35	18.90	19.11	-0.42%	0.20%	1.97%	1,442,400	27,508,000	101%	19.07	0.72%	18.87	0.68%	18.77	0.43%	18.74	0.02%	-0.02%
广宇发展/000537.SZ
	2019-01-21	7.37	7.44	7.26	7.30	-0.95%	-0.46%	-2.52%	9,268,400	67,975,000	148%	7.33	-0.18%	7.34	-0.53%	7.36	-0.38%	7.49	-0.81%	-0.01%
中天金融/000540.SZ
	2019-01-21	3.64	3.69	3.62	3.65	-0.54%	-0.14%	-0.95%	69,382,100	253,626,000	66%	3.66	0.80%	3.61	0.36%	3.61	0.17%	3.69	-0.75%	-1.23%
海德股份/000567.SZ
	2019-01-21	11.58	11.58	11.41	11.50	0.09%	0.11%	0.33%	2,076,600	23,854,000	88%	11.49	0.45%	11.46	0.13%	11.45	0.07%	11.46	-0.09%	0.22%
海马汽车/000572.SZ
	2019-01-21	2.30	2.31	2.27	2.28	-0.87%	-0.31%	-3.84%	10,619,100	24,290,000	33%	2.29	0.09%	2.29	-0.04%	2.30	-0.04%	2.37	0.34%	0.91%
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
	2019-01-21	6.61	6.64	6.53	6.61	0.30%	0.21%	-0.81%	3,495,200	23,053,000	68%	6.60	0.66%	6.59	-1.08%	6.72	0.09%	6.66	0.05%	0.40%
远大控股/000626.SZ
	2019-01-21	6.77	6.98	6.73	6.81	1.49%	-0.76%	-0.18%	2,128,300	14,604,000	108%	6.86	2.33%	6.80	-0.12%	6.82	0.16%	6.82	0.12%	0.21%
三木集团/000632.SZ
	2019-01-21	4.00	4.09	3.96	4.03	1.26%	-0.02%	0.57%	5,781,500	23,304,000	128%	4.03	1.46%	4.01	0.40%	4.00	0.10%	4.01	-0.22%	0.19%
合金投资/000633.SZ
	2019-01-21	4.94	4.97	4.85	4.95	0.61%	0.84%	-3.28%	5,312,900	26,081,000	42%	4.91	-0.91%	4.96	-1.16%	5.05	-0.41%	5.12	0.06%	0.77%
泰达股份/000652.SZ
	2019-01-21	3.34	3.36	3.25	3.25	-2.40%	-1.01%	-1.96%	11,098,200	36,433,000	61%	3.28	-1.80%	3.35	-1.15%	3.36	0.12%	3.32	0.30%	0.72%
天夏智慧/000662.SZ
	2019-01-21	5.90	5.94	5.83	5.84	-0.17%	-0.53%	-3.79%	4,686,200	27,515,000	63%	5.87	0.62%	5.89	-1.65%	5.97	-0.37%	6.07	-0.57%	0.07%
阳光城/000671.SZ
	2019-01-21	5.39	5.39	5.31	5.33	-0.93%	-0.41%	0.19%	9,381,900	50,213,000	103%	5.35	0.32%	5.34	0.19%	5.32	0.28%	5.32	-0.09%	0.18%
亚太实业/000691.SZ
	2019-01-21	4.23	4.28	4.20	4.25	0.24%	0.19%	-3.89%	2,900,200	12,302,000	54%	4.24	0.74%	4.24	-1.14%	4.30	-0.65%	4.42	-0.85%	-0.48%
厦门信达/000701.SZ
	2019-01-21	6.26	6.32	6.23	6.30	0.48%	0.29%	-1.52%	3,107,400	19,521,000	83%	6.28	0.51%	6.29	-1.16%	6.39	-0.31%	6.40	-0.02%	0.26%
黑芝麻/000716.SZ
	2019-01-21	3.05	3.08	3.04	3.07	0.99%	0.20%	1.76%	5,149,600	15,776,000	84%	3.06	1.16%	3.04	0.13%	3.04	0.10%	3.02	0.47%	0.37%
湖南发展/000722.SZ
	2019-01-21	6.10	6.14	6.05	6.13	0.99%	0.71%	-1.62%	4,941,800	30,079,000	63%	6.09	0.03%	6.10	-0.83%	6.16	-0.42%	6.23	-0.21%	0.16%
华闻传媒/000793.SZ
	2019-01-21	3.30	3.37	3.27	3.36	0.90%	1.36%	1.82%	37,041,300	122,784,000	91%	3.32	-0.12%	3.36	0.09%	3.34	0.18%	3.30	0.30%	0.70%
长城动漫/000835.SZ
	2019-01-21	4.37	4.45	4.34	4.44	1.60%	0.68%	0.77%	3,037,100	13,393,000	56%	4.41	1.15%	4.38	-0.23%	4.40	-0.20%	4.41	0.16%	-0.20%
中广核技/000881.SZ
	2019-01-21	7.05	7.14	7.02	7.05	-0.42%	-0.44%	0.50%	5,032,100	35,630,000	96%	7.08	0.01%	7.06	0.46%	7.04	0.26%	7.02	-0.24%	0.12%
山大华特/000915.SZ
	2019-01-21	14.87	15.05	14.80	14.88	-0.47%	-0.17%	2.77%	1,735,400	25,868,000	93%	14.91	0.74%	14.76	0.81%	14.63	1.09%	14.48	0.43%	-0.16%
中国海诚/002116.SZ
	2019-01-21	8.09	8.82	8.05	8.65	5.49%	0.56%	7.80%	17,096,800	147,065,000	247%	8.60	5.35%	8.33	3.29%	8.19	2.79%	8.02	2.53%	1.37%
洪涛股份/002325.SZ
	2019-01-21	3.12	3.14	3.11	3.14	0.96%	0.58%	-0.25%	4,616,700	14,414,000	57%	3.12	0.61%	3.12	-0.32%	3.13	-0.13%	3.15	0.26%	0.56%
亚厦股份/002375.SZ
	2019-01-21	5.27	5.35	5.24	5.33	1.14%	0.41%	1.31%	6,142,100	32,600,000	125%	5.31	0.87%	5.28	0.23%	5.28	0.21%	5.26	0.34%	0.31%
广田集团/002482.SZ
	2019-01-21	5.15	5.21	5.12	5.16	0.78%	-0.15%	-4.30%	6,237,700	32,239,000	71%	5.17	0.66%	5.19	-1.12%	5.27	-0.90%	5.39	-0.74%	-0.30%
亚夏汽车/002607.SZ
	2019-01-21	7.73	8.17	7.65	8.04	4.42%	0.82%	6.60%	43,524,800	347,089,000	157%	7.98	4.47%	7.71	0.60%	7.70	1.46%	7.54	0.45%	0.21%
瑞和股份/002620.SZ
	2019-01-21	6.09	6.22	6.09	6.15	1.15%	-0.28%	0.70%	3,042,300	18,761,000	116%	6.17	1.78%	6.10	0.40%	6.11	0.30%	6.11	0.13%	0.13%
东易日盛/002713.SZ
	2019-01-21	17.00	17.12	16.69	16.80	-1.18%	-0.09%	0.45%	748,100	12,579,000	87%	16.82	-0.97%	16.93	0.21%	16.84	0.13%	16.72	0.30%	0.61%
华测检测/300012.SZ
	2019-01-21	6.60	6.68	6.55	6.66	0.60%	0.74%	3.67%	15,434,000	102,041,000	86%	6.61	1.94%	6.47	0.59%	6.47	0.31%	6.42	0.55%	0.11%
宁波联合/600051.SH
	2019-01-21	5.81	5.87	5.77	5.78	-0.52%	-0.69%	0.43%	1,508,500	8,780,000	83%	5.82	0.61%	5.79	-0.28%	5.81	0.19%	5.76	0.42%	0.50%
新疆天业/600075.SH
	2019-01-21	4.69	4.75	4.67	4.71	0.64%	-0.15%	0.04%	4,452,300	21,002,000	88%	4.72	0.88%	4.68	0.34%	4.68	-0.19%	4.71	0.19%	0.37%
人福医药/600079.SH
	2019-01-21	9.48	9.72	9.45	9.65	0.63%	0.33%	3.19%	17,109,900	164,570,000	147%	9.62	3.36%	9.34	1.05%	9.32	0.81%	9.35	0.35%	-0.42%
长江投资/600119.SH
	2019-01-21	7.52	7.58	7.48	7.52	0.00%	-0.08%	-1.14%	2,644,400	19,903,000	55%	7.53	0.13%	7.55	-0.80%	7.62	-0.01%	7.61	0.01%	0.07%
东湖高新/600133.SH
	2019-01-21	6.14	6.18	6.08	6.13	-0.49%	0.05%	-1.32%	10,088,700	61,812,000	56%	6.13	-1.03%	6.22	-0.11%	6.19	-0.10%	6.21	-0.18%	-0.12%
当代明诚/600136.SH
	2019-01-21	8.35	8.47	8.29	8.40	1.33%	0.18%	0.24%	2,876,700	24,121,000	115%	8.39	1.75%	8.37	0.24%	8.35	0.19%	8.38	-0.21%	-0.06%
*ST创兴/600193.SH
	2019-01-21	3.54	3.58	3.50	3.56	0.85%	0.03%	-1.60%	2,734,400	9,732,000	46%	3.56	1.22%	3.54	-0.67%	3.58	-0.86%	3.62	0.22%	1.01%
江苏吴中/600200.SH
	2019-01-21	6.60	6.62	6.47	6.51	-1.06%	-0.55%	0.49%	3,510,800	22,980,000	67%	6.55	-0.11%	6.54	-0.49%	6.57	0.06%	6.48	0.48%	0.72%
*ST罗顿/600209.SH
	2019-01-21	3.69	3.70	3.66	3.69	-0.27%	0.16%	-1.39%	1,540,400	5,675,000	67%	3.68	-0.83%	3.71	0.03%	3.70	0.03%	3.74	-0.40%	-0.30%
鲁商置业/600223.SH
	2019-01-21	3.06	3.07	3.03	3.06	0.33%	0.23%	-0.71%	2,941,400	8,979,000	65%	3.05	0.23%	3.04	-0.13%	3.05	-0.16%	3.08	-0.16%	-0.41%
中恒集团/600252.SH
	2019-01-21	2.70	2.73	2.69	2.70	0.37%	-0.37%	1.66%	10,787,800	29,237,000	95%	2.71	1.01%	2.69	0.26%	2.68	0.41%	2.66	0.42%	0.34%
海航创新/600555.SH
	2019-01-21	2.90	2.97	2.87	2.92	1.74%	0.14%	0.45%	8,274,500	24,126,000	107%	2.92	1.60%	2.89	0.10%	2.90	0.07%	2.91	-0.21%	0.04%
ST沪科/600608.SH
	2019-01-21	4.33	4.42	4.33	4.40	1.15%	0.53%	0.80%	833,900	3,650,000	120%	4.38	0.74%	4.36	0.16%	4.35	0.35%	4.37	0.09%	0.16%
天宸股份/600620.SH
	2019-01-21	5.31	5.34	5.25	5.28	-0.38%	-0.19%	-1.99%	2,391,100	12,650,000	80%	5.29	0.15%	5.30	-0.82%	5.33	0.02%	5.39	-0.54%	-0.20%
光大嘉宝/600622.SH
	2019-01-21	5.94	6.03	5.89	5.97	0.84%	-0.13%	1.39%	4,347,100	25,985,000	104%	5.98	1.34%	5.93	0.22%	5.92	0.70%	5.89	0.03%	0.06%
复旦复华/600624.SH
	2019-01-21	6.18	6.26	6.10	6.20	0.32%	0.34%	-0.31%	18,718,100	115,668,000	66%	6.18	-0.37%	6.24	0.18%	6.19	0.02%	6.22	-0.02%	0.36%
大众公用/600635.SH
	2019-01-21	4.99	5.06	4.93	5.03	1.21%	0.54%	2.42%	80,557,400	403,041,000	69%	5.00	-0.02%	5.03	0.72%	4.97	0.40%	4.91	0.41%	0.32%
同达创业/600647.SH
	2019-01-21	13.29	13.49	13.26	13.38	0.15%	0.30%	2.77%	537,500	7,170,000	66%	13.34	0.63%	13.25	0.06%	13.23	0.43%	13.02	0.35%	0.68%
飞乐音响/600651.SH
	2019-01-21	3.43	3.48	3.42	3.43	-0.29%	-0.49%	-0.06%	4,765,100	16,425,000	91%	3.45	0.38%	3.43	0.06%	3.43	0.15%	3.43	0.18%	0.35%
游久游戏/600652.SH
	2019-01-21	4.01	4.06	4.00	4.03	0.00%	0.05%	-0.02%	6,886,300	27,737,000	61%	4.03	0.98%	4.01	-0.67%	4.03	0.20%	4.03	0.05%	-0.76%
申华控股/600653.SH
	2019-01-21	2.00	2.02	1.98	2.01	1.01%	0.35%	0.55%	9,058,200	18,147,000	78%	2.00	0.45%	2.01	0.05%	2.00	0.05%	2.00	0.20%	0.45%
航天通信/600677.SH
	2019-01-21	12.46	12.69	12.33	12.57	0.56%	0.23%	-11.07%	37,240,600	467,040,000	37%	12.54	-1.55%	12.90	-1.94%	13.26	-1.03%	14.13	-0.49%	3.47%
*ST工新/600701.SH
	2019-01-21	2.42	2.48	2.42	2.44	-1.61%	-0.25%	-5.68%	7,936,100	19,408,000	71%	2.45	-1.89%	2.50	-1.85%	2.61	-1.14%	2.59	-0.15%	0.53%
盛屯矿业/600711.SH
	2019-01-21	5.20	5.29	5.14	5.19	-0.19%	-0.23%	3.37%	63,938,700	332,608,000	131%	5.20	0.62%	5.13	1.08%	5.10	0.89%	5.02	1.01%	0.56%
中国高科/600730.SH
	2019-01-21	4.96	4.99	4.91	4.93	-0.80%	-0.24%	-1.50%	3,754,800	18,555,000	71%	4.94	-0.94%	5.00	-0.22%	4.99	-0.12%	5.01	-0.16%	0.21%
华远地产/600743.SH
	2019-01-21	2.55	2.55	2.49	2.50	-1.19%	-0.60%	-2.15%	7,869,800	19,794,000	92%	2.52	-0.51%	2.53	-1.09%	2.55	-0.31%	2.56	-0.12%	0.36%
洲际油气/600759.SH
	2019-01-21	2.68	2.90	2.66	2.90	9.85%	2.95%	9.68%	95,654,000	269,449,000	218%	2.82	6.30%	2.72	2.33%	2.70	2.28%	2.64	2.05%	0.92%
综艺股份/600770.SH
	2019-01-21	5.17	5.28	5.15	5.20	0.58%	-0.38%	0.27%	10,378,100	54,172,000	83%	5.22	1.38%	5.19	-0.35%	5.20	0.06%	5.19	0.35%	0.59%
鲁银投资/600784.SH
	2019-01-21	5.03	5.11	5.03	5.07	0.80%	-0.04%	-2.35%	2,380,300	12,073,000	73%	5.07	0.44%	5.09	-0.86%	5.15	-0.69%	5.19	-0.23%	0.03%
轻纺城/600790.SH
	2019-01-21	3.88	3.92	3.85	3.87	0.26%	-0.41%	-1.38%	5,879,100	22,848,000	66%	3.89	0.57%	3.88	-0.54%	3.91	-0.36%	3.92	0.18%	0.56%
悦达投资/600805.SH
	2019-01-21	5.02	5.06	5.00	5.02	0.20%	-0.22%	0.30%	3,295,900	16,581,000	96%	5.03	0.90%	5.01	0.10%	5.01	0.08%	5.01	0.44%	0.56%
东方集团/600811.SH
	2019-01-21	3.78	3.80	3.76	3.76	-0.53%	-0.45%	-0.77%	12,891,600	48,690,000	124%	3.78	0.00%	3.78	-0.19%	3.79	-0.13%	3.79	0.08%	0.29%
ST宏盛/600817.SH
	2019-01-21	7.14	7.20	7.14	7.18	0.00%	0.13%	-1.31%	478,900	3,434,000	48%	7.17	0.15%	7.18	-0.31%	7.20	-0.03%	7.28	-0.01%	-0.01%
同济科技/600846.SH
	2019-01-21	7.65	7.69	7.52	7.59	-0.39%	-0.29%	-1.48%	12,888,800	98,107,000	53%	7.61	-0.69%	7.73	-0.71%	7.77	-0.64%	7.70	0.20%	0.58%
银座股份/600858.SH
	2019-01-21	5.29	5.43	5.28	5.30	0.19%	-0.97%	-1.49%	5,286,400	28,292,000	91%	5.35	1.46%	5.33	-0.39%	5.37	-1.12%	5.38	0.47%	0.61%
梅雁吉祥/600868.SH
	2019-01-21	3.00	3.02	2.96	2.97	-1.33%	-0.67%	-0.77%	15,996,900	47,837,000	116%	2.99	-0.37%	3.00	-0.27%	3.00	0.13%	2.99	0.07%	0.49%
中炬高新/600872.SH
	2019-01-21	30.70	31.64	30.70	31.39	2.11%	0.37%	5.97%	4,968,000	155,374,000	100%	31.28	1.66%	30.83	1.75%	30.11	1.15%	29.62	0.79%	0.40%
亚泰集团/600881.SH
	2019-01-21	3.39	3.43	3.38	3.39	0.00%	-0.44%	-0.99%	5,353,500	18,231,000	78%	3.41	1.13%	3.38	-0.15%	3.40	-0.03%	3.42	-0.12%	0.13%
博闻科技/600883.SH
	2019-01-21	6.79	6.95	6.73	6.77	0.74%	-1.51%	0.80%	1,536,900	10,565,000	108%	6.87	1.61%	6.82	0.61%	6.80	0.38%	6.72	0.63%	0.74%
张江高科/600895.SH
	2019-01-21	16.22	16.53	15.92	16.40	0.68%	0.97%	2.52%	38,675,900	628,199,000	76%	16.24	-0.54%	16.38	0.63%	16.16	0.49%	16.00	-0.14%	0.48%
庞大集团/601258.SH
	2019-01-21	1.51	1.53	1.49	1.50	-1.32%	-0.27%	0.40%	49,074,800	73,786,000	88%	1.50	-0.73%	1.52	0.13%	1.51	-0.07%	1.49	0.34%	0.53%
江河集团/601886.SH
	2019-01-21	7.73	7.98	7.70	7.94	1.53%	1.19%	6.69%	9,052,500	71,037,000	109%	7.85	3.21%	7.60	1.69%	7.51	1.53%	7.44	0.70%	0.24%
中国汽研/601965.SH
	2019-01-21	7.66	8.01	7.61	7.93	3.66%	0.85%	1.58%	3,627,700	28,525,000	129%	7.86	2.26%	7.79	-0.42%	7.83	0.23%	7.81	0.19%	0.63%