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
600005, 600027, 600100, 600108, 600118, 600158, 600208, 600266, 600316, 600372, 600383, 600415, 600490, 600503, 600570, 600583, 600638, 600675, 600773, 600787, 600804, 600873, 600893, 601118, 601216, 601600, 601808, 601857, 601898, 601919	日期复权行数

板块：国家队救市概念

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
武钢股份/600005.SH
	2017-01-23	3.72	3.76	3.69	3.71	-0.80%	-0.48%	0.82%	78,221,700	291,607,000	96%	3.73	-0.29%	3.76	-0.13%	3.74	0.73%	3.68	0.25%	0.65%
华电国际/600027.SH
	2021-01-19	3.33	3.37	3.31	3.36	0.90%	0.54%	1.36%	32,973,300	110,183,000	85%	3.34	0.42%	3.34	-0.39%	3.34	0.42%	3.32	0.12%	-0.22%
同方股份/600100.SH
	2021-01-19	6.05	6.14	6.01	6.07	0.17%	-0.15%	0.63%	11,650,800	70,822,000	88%	6.08	0.51%	6.04	0.85%	5.98	0.18%	6.03	-0.33%	-0.24%
亚盛集团/600108.SH
	2021-01-19	3.14	3.16	3.11	3.14	-0.32%	0.35%	-5.45%	16,443,900	51,460,000	39%	3.13	-0.22%	3.11	1.10%	3.10	-0.35%	3.32	-2.09%	-1.23%
中国卫星/600118.SH
	2021-01-19	34.47	35.19	33.68	34.07	-1.99%	-0.42%	-6.26%	23,140,100	791,696,000	60%	34.21	-2.13%	34.49	-1.38%	35.49	-1.97%	36.35	0.01%	1.03%
中体产业/600158.SH
	2021-01-19	11.90	12.46	11.51	12.31	5.76%	1.41%	5.26%	49,589,200	601,972,000	232%	12.14	4.33%	11.90	3.49%	11.76	2.51%	11.70	0.63%	-1.43%
新湖中宝/600208.SH
	2021-01-19	3.13	3.22	3.10	3.15	0.64%	-0.32%	2.34%	70,133,500	221,607,000	168%	3.16	1.51%	3.13	1.13%	3.11	1.07%	3.08	0.52%	-0.05%
城建发展/600266.SH
	2021-01-19	4.86	5.07	4.82	5.04	3.92%	1.14%	3.00%	16,918,800	84,305,000	169%	4.98	2.38%	4.93	1.59%	4.87	0.93%	4.89	0.14%	-0.43%
洪都航空/600316.SH
	2021-01-19	51.49	53.90	50.40	51.70	-2.19%	-0.34%	-7.14%	26,302,800	1,364,462,000	61%	51.88	-1.11%	51.50	-0.14%	52.63	-1.19%	55.68	-1.18%	0.96%
中航电子/600372.SH
	2021-01-19	21.05	21.48	20.38	20.50	-3.07%	-1.33%	-5.60%	23,642,300	491,222,000	45%	20.78	-2.37%	20.82	-0.11%	21.28	-1.71%	21.72	0.24%	1.31%
金地集团/600383.SH
	2021-01-19	12.44	13.32	12.30	13.06	4.31%	1.32%	3.98%	94,718,100	1,220,896,000	189%	12.89	4.21%	12.65	1.79%	12.57	1.53%	12.56	0.54%	-0.48%
小商品城/600415.SH
	2021-01-19	5.48	5.84	5.42	5.64	2.55%	-0.19%	-4.13%	113,111,400	639,198,000	96%	5.65	1.78%	5.60	0.79%	5.61	-1.20%	5.88	-0.05%	0.79%
鹏欣资源/600490.SH
	2021-01-19	4.17	4.17	4.02	4.03	-2.18%	-1.37%	-11.04%	29,230,500	119,424,000	42%	4.09	-0.95%	4.11	-0.46%	4.17	-0.86%	4.53	-0.70%	-0.28%
华丽家族/600503.SH
	2021-01-19	3.67	3.96	3.56	3.86	1.31%	3.82%	4.30%	107,353,400	399,123,000	265%	3.72	-6.35%	3.82	-0.62%	3.78	-0.24%	3.70	0.27%	0.23%
恒生电子/600570.SH
	2021-01-19	96.81	99.85	96.11	97.50	0.52%	-0.29%	-1.12%	15,583,300	1,523,825,000	67%	97.79	1.11%	96.84	0.31%	96.80	-0.34%	98.60	-0.76%	-0.08%
海油工程/600583.SH
	2021-01-19	4.56	4.63	4.55	4.55	-0.44%	-0.72%	-0.26%	16,506,200	75,650,000	64%	4.58	0.55%	4.60	-0.30%	4.62	0.30%	4.56	0.22%	0.33%
新黄浦/600638.SH
	2021-01-19	7.22	7.38	7.06	7.29	1.53%	0.57%	10.96%	8,369,600	60,673,000	129%	7.25	3.10%	7.06	3.35%	6.87	4.06%	6.57	1.16%	-1.04%
中华企业/600675.SH
	2021-01-19	3.36	3.57	3.31	3.53	7.62%	2.53%	7.00%	22,412,300	77,172,000	246%	3.44	4.52%	3.37	2.49%	3.33	2.18%	3.30	1.29%	-0.39%
西藏城投/600773.SH
	2021-01-19	8.80	9.94	8.71	9.49	4.98%	-0.86%	16.16%	88,213,000	844,333,000	243%	9.57	8.06%	9.04	8.32%	8.69	7.33%	8.17	5.26%	1.57%
中储股份/600787.SH
	2021-01-19	4.71	4.73	4.62	4.64	-1.69%	-0.49%	-1.82%	14,853,700	69,265,000	95%	4.66	-1.85%	4.72	-0.44%	4.71	0.04%	4.73	-0.74%	0.00%
鹏博士/600804.SH
	2021-01-19	7.37	7.39	7.20	7.23	-2.30%	-0.65%	0.74%	33,807,700	246,018,000	71%	7.28	-1.62%	7.37	-0.37%	7.34	0.30%	7.18	0.41%	0.55%
梅花生物/600873.SH
	2021-01-19	4.99	5.40	4.94	5.35	8.96%	2.29%	7.02%	115,648,000	604,856,000	296%	5.23	7.19%	5.10	3.85%	5.06	2.78%	5.00	2.19%	0.55%
航发动力/600893.SH
	2021-01-19	66.70	69.54	64.90	66.80	-1.79%	0.04%	-6.57%	59,391,800	3,965,628,000	68%	66.77	-1.58%	67.05	-2.85%	70.46	-1.42%	71.50	0.11%	2.62%
海南橡胶/601118.SH
	2021-01-19	5.50	5.65	5.22	5.23	-0.19%	-3.67%	1.61%	173,745,700	943,352,000	430%	5.43	3.69%	5.33	5.46%	5.26	5.86%	5.15	3.79%	0.44%
君正集团/601216.SH
	2021-01-19	4.49	4.93	4.48	4.80	5.96%	2.08%	4.67%	287,992,000	1,354,191,000	206%	4.70	4.30%	4.60	3.75%	4.53	2.14%	4.59	0.09%	-0.75%
中国铝业/601600.SH
	2021-01-19	3.57	3.57	3.42	3.46	-3.62%	-1.03%	-7.34%	138,341,200	483,695,000	72%	3.50	-1.94%	3.54	-1.36%	3.60	-0.53%	3.73	-0.59%	0.21%
中海油服/601808.SH
	2021-01-19	16.12	16.43	16.00	16.21	0.06%	0.02%	7.07%	14,129,300	228,994,000	62%	16.21	2.43%	15.98	0.31%	15.93	1.23%	15.14	1.21%	1.53%
中国石油/601857.SH
	2021-01-19	4.25	4.29	4.24	4.26	0.24%	-0.07%	-0.56%	74,803,900	318,871,000	57%	4.26	0.12%	4.28	-0.58%	4.31	0.09%	4.28	0.16%	0.31%
中煤能源/601898.SH
	2021-01-19	4.69	4.77	4.53	4.54	-1.94%	-1.71%	-2.95%	52,140,700	240,839,000	73%	4.62	0.17%	4.68	-0.38%	4.69	-0.49%	4.68	0.32%	0.54%
中远海控/601919.SH
	2021-01-19	15.92	15.93	14.08	14.08	-9.97%	-3.26%	-7.03%	288,296,200	4,195,900,000	113%	14.55	-5.30%	14.80	-4.00%	15.42	-1.25%	15.14	0.45%	2.44%