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
000055, 000639, 000778, 000890, 002026, 002047, 002075, 002082, 002084, 002132, 002149, 002150, 002203, 002301, 002342, 002345, 002348, 002352, 002445, 002487, 002489, 002502, 002571, 002572, 002574, 002575, 002605, 002615, 002631, 002647, 002678, 002721, 002731, 300061, 300089, 300228, 300329, 600114, 600165, 600558, 600768, 600782, 600992, 601028, 601996, 603008	日期复权行数

板块：金属制品

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
方大集团/000055.SZ
	2019-01-21	6.00	6.44	5.87	6.44	10.09%	3.19%	11.21%	147,971,400	923,498,000	733%	6.24	6.68%	6.18	9.58%	6.10	16.83%	5.79	21.08%	3.84%
西王食品/000639.SZ
	2019-01-21	6.98	7.55	6.95	7.37	5.44%	1.28%	6.86%	13,723,500	99,869,000	221%	7.28	5.71%	7.06	3.05%	6.99	2.58%	6.90	1.41%	0.32%
新兴铸管/000778.SZ
	2019-01-21	4.39	4.42	4.38	4.39	0.23%	-0.14%	0.94%	19,610,000	86,205,000	101%	4.40	0.55%	4.38	0.07%	4.37	0.25%	4.35	0.18%	0.17%
法尔胜/000890.SZ
	2019-01-21	5.56	5.68	5.51	5.60	0.72%	-0.02%	-8.21%	11,852,800	66,389,000	38%	5.60	0.74%	5.61	-1.56%	5.74	-1.90%	6.10	-0.36%	2.13%
山东威达/002026.SZ
	2019-01-21	5.72	5.77	5.70	5.75	0.17%	0.24%	-1.29%	3,772,500	21,638,000	64%	5.74	0.44%	5.75	-1.10%	5.84	-0.24%	5.83	0.16%	0.32%
宝鹰股份/002047.SZ
	2019-01-21	7.10	7.10	6.88	7.03	0.00%	0.80%	-0.03%	7,743,400	53,999,000	106%	6.97	-1.41%	7.06	-0.55%	7.09	-0.16%	7.03	-0.01%	0.23%
沙钢股份/002075.SZ
	2019-01-21	7.80	7.85	7.65	7.76	-0.89%	0.18%	2.40%	30,410,700	235,567,000	84%	7.75	-0.31%	7.73	0.33%	7.67	0.50%	7.58	0.66%	-0.27%
万邦德/002082.SZ
	2019-01-21	8.17	8.36	8.10	8.27	2.22%	0.25%	2.11%	2,417,300	19,940,000	161%	8.25	1.89%	8.17	0.22%	8.18	0.26%	8.10	0.70%	0.69%
海鸥住工/002084.SZ
	2019-01-21	4.43	4.51	4.40	4.44	0.91%	-0.20%	2.02%	2,551,200	11,351,000	105%	4.45	0.93%	4.41	0.50%	4.40	0.37%	4.35	0.69%	0.75%
恒星科技/002132.SZ
	2019-01-21	2.74	2.78	2.72	2.76	0.36%	0.22%	-2.37%	21,500,100	59,203,000	65%	2.75	-0.47%	2.80	-1.30%	2.83	-0.77%	2.83	-0.11%	0.32%
西部材料/002149.SZ
	2019-01-21	6.01	6.39	6.01	6.30	4.13%	0.69%	4.63%	20,047,200	125,439,000	183%	6.26	3.13%	6.13	1.95%	6.09	1.37%	6.02	1.13%	0.76%
通润装备/002150.SZ
	2019-01-21	6.67	6.76	6.66	6.68	0.15%	-0.37%	0.53%	1,681,800	11,277,000	75%	6.71	-0.70%	6.71	-0.16%	6.72	0.13%	6.65	0.36%	0.58%
海亮股份/002203.SZ
	2019-01-21	7.62	7.65	7.52	7.54	0.13%	-0.38%	-0.28%	3,443,700	26,067,000	125%	7.57	1.15%	7.52	0.13%	7.53	0.03%	7.56	-0.49%	-0.30%
齐心集团/002301.SZ
	2019-01-21	8.15	8.16	8.05	8.10	-0.37%	-0.02%	-1.00%	1,154,400	9,353,000	66%	8.10	-0.03%	8.11	-0.30%	8.13	-0.05%	8.18	-0.41%	-0.15%
巨力索具/002342.SZ
	2019-01-21	3.52	3.55	3.48	3.49	-0.85%	-0.68%	-2.81%	11,661,700	40,980,000	53%	3.51	0.11%	3.55	-3.19%	3.64	-0.03%	3.59	0.20%	0.66%
潮宏基/002345.SZ
	2019-01-21	4.83	4.84	4.76	4.79	-0.62%	-0.21%	0.57%	4,685,600	22,492,000	69%	4.80	0.27%	4.81	-0.33%	4.82	0.23%	4.76	0.36%	0.44%
高乐股份/002348.SZ
	2019-01-21	3.38	3.40	3.31	3.33	-1.77%	-0.72%	-0.66%	7,955,500	26,682,000	84%	3.35	-0.74%	3.36	-0.09%	3.36	0.09%	3.35	0.39%	0.59%
顺丰控股/002352.SZ
	2019-01-21	32.75	33.29	32.59	33.18	1.31%	0.24%	1.38%	3,186,600	105,474,000	126%	33.10	1.43%	32.74	0.67%	32.64	0.56%	32.73	0.12%	0.05%
ST中南/002445.SZ
	2019-01-21	1.95	1.97	1.94	1.95	-0.51%	-0.20%	-3.51%	13,947,700	27,255,000	61%	1.95	0.10%	1.97	-0.46%	1.98	-0.50%	2.02	0.00%	-0.07%
大金重工/002487.SZ
	2019-01-21	3.66	3.71	3.62	3.62	-1.09%	-0.93%	-3.42%	2,366,200	8,646,000	43%	3.65	0.22%	3.65	-0.16%	3.66	-0.08%	3.75	0.24%	0.88%
浙江永强/002489.SZ
	2019-01-21	2.86	2.89	2.84	2.87	0.35%	0.42%	-1.34%	5,780,100	16,520,000	43%	2.86	-0.07%	2.87	-1.00%	2.93	-0.17%	2.91	0.24%	0.69%
骅威文化/002502.SZ
	2019-01-21	4.27	4.40	4.24	4.29	-0.69%	-0.19%	0.37%	16,679,400	71,686,000	82%	4.30	-1.10%	4.29	0.47%	4.25	0.40%	4.27	-0.40%	0.00%
德力股份/002571.SZ
	2019-01-21	5.44	5.44	5.25	5.26	-4.36%	-1.37%	-1.39%	10,971,200	58,506,000	97%	5.33	-2.17%	5.38	0.37%	5.33	0.36%	5.33	0.11%	-0.22%
索菲亚/002572.SZ
	2019-01-21	17.39	17.85	17.22	17.64	1.44%	0.66%	5.77%	12,252,800	214,718,000	136%	17.52	2.68%	17.07	2.42%	16.67	1.59%	16.68	0.67%	-0.07%
明牌珠宝/002574.SZ
	2019-01-21	5.21	5.29	5.19	5.25	0.57%	-0.11%	1.57%	3,065,600	16,114,000	94%	5.26	1.43%	5.20	0.44%	5.20	0.41%	5.17	0.43%	0.29%
群兴玩具/002575.SZ
	2019-01-21	8.05	8.35	8.02	8.25	-0.60%	0.67%	-3.24%	26,395,200	216,313,000	47%	8.20	-4.11%	8.61	-0.38%	8.50	-2.03%	8.53	0.54%	1.39%
姚记扑克/002605.SZ
	2019-01-21	7.81	7.96	7.80	7.85	-1.88%	-0.29%	-0.83%	3,662,500	28,835,000	79%	7.87	-1.18%	8.03	-0.31%	8.02	0.01%	7.92	0.30%	0.57%
哈尔斯/002615.SZ
	2019-01-21	5.80	5.99	5.76	5.87	0.69%	-0.20%	2.18%	2,197,900	12,929,000	56%	5.88	0.10%	5.86	-0.80%	5.88	0.53%	5.75	0.70%	1.21%
德尔未来/002631.SZ
	2019-01-21	6.78	6.98	6.64	6.79	0.59%	0.27%	1.84%	5,637,400	38,174,000	209%	6.77	1.91%	6.69	0.94%	6.68	0.79%	6.67	0.42%	0.08%
仁东控股/002647.SZ
	2019-01-21	14.05	14.15	13.90	13.93	-0.85%	-0.34%	-1.24%	500,400	6,994,000	59%	13.98	-0.48%	14.05	-0.46%	14.10	-0.10%	14.11	-0.16%	0.22%
珠江钢琴/002678.SZ
	2019-01-21	5.75	5.89	5.75	5.89	1.90%	0.60%	0.82%	1,632,400	9,558,000	172%	5.86	1.86%	5.81	0.02%	5.84	0.09%	5.84	0.05%	0.11%
金一文化/002721.SZ
	2019-01-21	6.08	6.13	6.03	6.09	0.00%	0.20%	-3.67%	6,877,400	41,800,000	45%	6.08	0.05%	6.13	-1.00%	6.21	-1.07%	6.32	-0.66%	-0.01%
萃华珠宝/002731.SZ
	2019-01-21	18.12	18.22	18.09	18.15	0.17%	0.06%	0.91%	619,100	11,230,000	75%	18.14	0.38%	18.13	-0.09%	18.15	0.30%	17.99	0.27%	0.42%
康旗股份/300061.SZ
	2019-01-21	7.22	7.34	7.09	7.13	-0.97%	-0.85%	0.73%	3,495,200	25,135,000	47%	7.19	-0.10%	7.31	-1.11%	7.31	0.68%	7.08	0.73%	1.14%
文化长城/300089.SZ
	2019-01-21	5.54	5.61	5.48	5.56	0.54%	0.25%	1.13%	4,312,800	23,919,000	82%	5.55	0.95%	5.51	-0.02%	5.51	0.49%	5.50	0.13%	0.22%
富瑞特装/300228.SZ
	2019-01-21	5.40	5.91	5.38	5.91	10.06%	2.89%	4.44%	25,016,700	143,703,000	86%	5.74	6.41%	5.60	0.94%	5.62	-0.81%	5.66	0.71%	1.00%
海伦钢琴/300329.SZ
	2019-01-21	7.31	7.38	7.31	7.35	0.14%	0.08%	0.22%	1,349,500	9,911,000	84%	7.34	0.49%	7.32	-0.16%	7.34	-0.03%	7.33	0.11%	0.25%
东睦股份/600114.SH
	2019-01-21	6.58	6.61	6.51	6.53	-0.15%	-0.46%	-0.49%	4,068,200	26,688,000	100%	6.56	0.88%	6.52	0.26%	6.52	0.06%	6.56	0.14%	0.33%
新日恒力/600165.SH
	2019-01-21	4.85	4.97	4.80	4.86	0.83%	-0.31%	-3.17%	16,271,900	79,327,000	54%	4.88	2.39%	4.85	-0.90%	4.92	-0.67%	5.02	-0.16%	-0.39%
大西洋/600558.SH
	2019-01-21	3.37	3.41	3.35	3.38	0.30%	-0.29%	-0.50%	3,546,700	12,023,000	80%	3.39	1.10%	3.37	0.09%	3.37	-0.03%	3.40	0.12%	0.46%
宁波富邦/600768.SH
	2019-01-21	10.44	10.50	10.19	10.48	1.85%	0.37%	1.46%	718,500	7,502,000	116%	10.44	1.46%	10.35	-0.11%	10.37	0.16%	10.33	0.31%	0.54%
新钢股份/600782.SH
	2019-01-21	5.40	5.40	5.32	5.37	-0.37%	0.30%	3.31%	50,281,200	269,204,000	124%	5.35	0.30%	5.31	0.74%	5.27	0.80%	5.20	0.60%	0.18%
贵绳股份/600992.SH
	2019-01-21	7.74	8.43	7.74	8.28	7.25%	0.73%	6.25%	5,402,600	44,411,000	250%	8.22	6.17%	8.07	4.01%	8.00	2.94%	7.79	2.12%	0.96%
玉龙股份/601028.SH
	2019-01-21	4.92	4.95	4.90	4.95	0.61%	0.45%	0.84%	1,877,700	9,254,000	66%	4.93	0.35%	4.92	-0.10%	4.93	-0.36%	4.91	0.23%	0.36%
丰林集团/601996.SH
	2019-01-21	3.06	3.10	3.06	3.10	1.31%	0.36%	2.04%	3,331,500	10,292,000	100%	3.09	0.59%	3.08	0.29%	3.07	0.23%	3.04	0.46%	0.52%
喜临门/603008.SH
	2019-01-21	9.64	9.70	9.44	9.63	1.05%	0.22%	-0.19%	3,208,100	30,828,000	119%	9.61	1.36%	9.54	-0.12%	9.57	-0.09%	9.65	-0.09%	0.36%