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
000005, 000411, 000506, 000692, 000938, 002131, 002180, 002188, 002290, 002319, 002361, 002441, 002476, 002502, 002512, 002513, 002516, 002596, 002601, 002630, 002645, 002656, 002659, 002697, 002717, 300001, 300078, 300101, 300110, 300121, 300126, 300145, 300148, 300152, 300232, 300366, 600172, 600275, 600293, 600503, 600584, 600597, 600896, 603001	日期复权行数

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
ST星源/000005.SZ
	2022-05-23	1.88	1.97	1.87	1.95	3.72%	0.52%	5.63%	12,675,300	24,586,000	154%	1.94	3.25%	1.89	2.22%	1.87	1.52%	1.85	1.10%	-0.92%
英特集团/000411.SZ
	2022-05-11	12.43	13.68	12.32	13.68	9.97%	4.64%	16.43%	7,883,300	103,065,000	184%	13.07	5.12%	12.74	3.71%	12.39	3.92%	11.75	1.94%	-1.23%
中润资源/000506.SZ
	2022-05-23	3.04	3.13	3.01	3.11	2.30%	0.65%	-4.16%	36,144,400	111,670,000	55%	3.09	1.51%	3.05	0.56%	3.06	-0.42%	3.25	0.34%	1.65%
惠天热电/000692.SZ
	2022-05-23	3.45	3.46	3.40	3.46	0.87%	0.82%	3.31%	3,691,400	12,669,000	68%	3.43	-0.26%	3.43	0.94%	3.38	0.54%	3.35	0.39%	-0.01%
紫光股份/000938.SZ
	2022-05-23	17.88	17.89	17.55	17.72	-0.28%	0.29%	-1.32%	11,878,600	209,875,000	74%	17.67	-0.56%	17.64	-0.94%	17.78	-0.12%	17.96	-0.05%	0.91%
利欧股份/002131.SZ
	2022-05-23	1.76	1.79	1.75	1.77	1.14%	-0.28%	3.33%	71,281,200	126,506,000	96%	1.78	1.55%	1.75	0.98%	1.73	0.76%	1.71	0.47%	0.05%
纳思达/002180.SZ
	2022-05-23	44.80	44.87	43.56	44.59	-0.47%	0.72%	0.76%	4,732,400	209,516,000	93%	44.27	-1.21%	44.67	-0.92%	44.90	-0.18%	44.25	0.65%	1.29%
*ST巴士/002188.SZ
	2022-05-23	5.95	6.21	5.71	5.99	1.18%	-0.03%	11.67%	10,039,700	60,161,000	194%	5.99	2.60%	5.82	3.87%	5.66	3.51%	5.36	2.76%	1.20%
禾盛新材/002290.SZ
	2022-05-23	6.48	6.51	6.41	6.47	0.31%	0.14%	1.91%	849,100	5,486,000	71%	6.46	0.19%	6.45	0.47%	6.40	0.33%	6.35	0.35%	0.30%
乐通股份/002319.SZ
	2022-05-23	14.71	14.97	14.71	14.92	0.81%	0.26%	-0.62%	1,137,000	16,920,000	62%	14.88	0.00%	14.86	-0.19%	14.86	-0.97%	15.01	0.03%	0.63%
神剑股份/002361.SZ
	2022-05-23	3.83	3.94	3.82	3.94	2.07%	1.00%	3.82%	6,695,600	26,122,000	80%	3.90	1.35%	3.84	0.81%	3.80	0.40%	3.80	0.21%	0.11%
众业达/002441.SZ
	2022-05-23	8.74	9.00	8.72	9.00	2.86%	1.41%	6.06%	5,266,300	46,738,000	116%	8.88	1.91%	8.72	1.28%	8.63	1.07%	8.49	0.88%	0.67%
宝莫股份/002476.SZ
	2022-05-23	5.83	5.90	5.77	5.87	0.17%	0.39%	3.62%	14,564,200	85,150,000	68%	5.85	0.09%	5.78	0.43%	5.76	0.31%	5.67	0.96%	1.42%
鼎龙文化/002502.SZ
	2022-05-23	2.96	3.08	2.96	2.99	3.10%	-0.40%	3.07%	22,829,400	68,533,000	176%	3.00	4.27%	2.94	2.33%	2.91	1.29%	2.90	0.38%	-0.12%
达华智能/002512.SZ
	2022-05-23	2.74	2.81	2.72	2.79	2.20%	0.94%	3.18%	15,382,900	42,518,000	116%	2.76	1.36%	2.75	0.48%	2.73	0.52%	2.70	0.45%	0.39%
蓝丰生化/002513.SZ
	2022-05-23	5.29	5.79	5.23	5.59	6.07%	1.08%	12.91%	12,892,600	71,300,000	134%	5.53	5.68%	5.34	3.43%	5.19	2.77%	4.95	2.34%	0.77%
旷达科技/002516.SZ
	2022-05-23	4.34	4.43	4.31	4.38	1.39%	0.34%	3.50%	12,542,600	54,751,000	118%	4.37	1.18%	4.33	0.39%	4.30	0.66%	4.23	0.88%	1.02%
海南瑞泽/002596.SZ
	2022-05-23	3.45	3.63	3.44	3.60	4.35%	1.67%	-5.44%	112,009,400	396,674,000	73%	3.54	1.52%	3.53	0.20%	3.60	-3.02%	3.81	-0.16%	0.78%
龙佰集团/002601.SZ
	2022-05-23	18.75	19.19	18.66	19.15	2.24%	0.91%	2.36%	13,015,900	246,999,000	85%	18.98	1.70%	18.61	1.25%	18.44	0.76%	18.71	0.30%	0.36%
华西能源/002630.SZ
	2022-05-23	2.07	2.12	2.05	2.10	1.94%	1.11%	3.65%	16,431,000	34,129,000	116%	2.08	0.63%	2.06	0.88%	2.04	0.64%	2.03	0.20%	0.21%
华宏科技/002645.SZ
	2022-05-23	21.29	21.40	20.81	21.23	0.19%	0.50%	7.24%	3,578,800	75,599,000	89%	21.12	1.97%	20.46	1.72%	20.19	1.45%	19.80	0.87%	1.24%
ST摩登/002656.SZ
	2022-05-23	3.01	3.11	3.00	3.09	2.32%	0.49%	3.97%	7,943,500	24,430,000	125%	3.08	1.59%	3.04	1.16%	3.02	1.48%	2.97	1.02%	1.15%
凯文教育/002659.SZ
	2022-05-23	3.81	3.96	3.79	3.93	3.42%	0.61%	6.42%	12,852,500	50,206,000	108%	3.91	1.61%	3.83	1.73%	3.77	1.24%	3.69	0.68%	-0.83%
红旗连锁/002697.SZ
	2022-05-23	4.98	4.98	4.93	4.95	-0.40%	0.06%	-1.20%	14,339,500	70,933,000	57%	4.95	-0.60%	4.98	-1.27%	5.02	-0.40%	5.01	0.10%	0.16%
岭南股份/002717.SZ
	2022-05-23	3.12	3.14	3.05	3.11	0.65%	0.45%	-5.73%	68,780,700	212,956,000	46%	3.10	0.32%	3.08	-0.48%	3.10	-1.05%	3.30	0.24%	1.25%
特锐德/300001.SZ
	2022-05-23	16.10	16.18	15.50	15.87	2.39%	0.32%	8.14%	29,408,300	465,213,000	170%	15.82	3.20%	15.37	2.59%	15.09	2.28%	14.68	1.91%	0.66%
思创医惠/300078.SZ
	2022-05-23	4.98	5.02	4.92	5.00	0.40%	0.24%	3.91%	9,898,100	49,370,000	89%	4.99	0.73%	4.94	0.84%	4.89	0.72%	4.81	0.78%	0.39%
振芯科技/300101.SZ
	2022-05-23	17.22	17.27	16.95	17.04	-0.87%	-0.11%	0.94%	12,157,800	207,401,000	104%	17.06	-0.07%	16.97	0.22%	16.95	0.04%	16.88	0.48%	1.07%
华仁药业/300110.SZ
	2022-05-23	3.64	3.70	3.63	3.69	1.93%	0.33%	1.60%	14,414,500	53,013,000	117%	3.68	1.38%	3.63	0.78%	3.62	0.25%	3.63	0.14%	0.13%
阳谷华泰/300121.SZ
	2022-05-23	9.57	9.73	9.53	9.70	0.73%	0.65%	2.72%	3,548,100	34,192,000	106%	9.64	1.29%	9.48	0.87%	9.43	0.60%	9.44	0.39%	0.72%
锐奇股份/300126.SZ
	2022-05-23	5.54	5.61	5.48	5.59	1.45%	0.63%	3.14%	1,844,000	10,244,000	92%	5.56	1.11%	5.50	0.57%	5.47	0.50%	5.42	0.54%	0.22%
中金环境/300145.SZ
	2022-05-23	2.72	2.72	2.67	2.71	0.37%	0.44%	1.46%	18,369,400	49,568,000	102%	2.70	-0.04%	2.69	0.22%	2.68	0.19%	2.67	0.26%	0.35%
天舟文化/300148.SZ
	2022-05-23	3.34	3.41	3.28	3.29	1.54%	-1.08%	3.01%	36,372,600	120,968,000	170%	3.33	3.52%	3.26	1.94%	3.23	1.45%	3.19	0.92%	0.17%
科融环境/300152.SZ
	2022-05-23	3.25	3.31	3.23	3.30	2.17%	0.98%	3.84%	9,462,200	30,927,000	109%	3.27	0.74%	3.24	1.00%	3.21	0.82%	3.18	0.57%	0.47%
洲明科技/300232.SZ
	2022-05-23	5.95	5.99	5.90	5.97	0.84%	0.40%	1.96%	8,026,400	47,726,000	98%	5.95	0.49%	5.90	0.55%	5.87	0.45%	5.86	0.41%	0.45%
创意信息/300366.SZ
	2022-05-23	7.99	8.19	7.96	8.16	2.13%	0.88%	4.29%	15,792,300	127,748,000	95%	8.09	1.77%	7.95	0.74%	7.90	0.79%	7.82	0.68%	0.60%
黄河旋风/600172.SH
	2022-05-23	7.93	8.22	7.85	8.17	3.68%	0.93%	3.51%	46,016,800	372,488,000	160%	8.10	3.08%	7.91	1.72%	7.86	1.30%	7.89	0.42%	-0.85%
*ST昌鱼/600275.SH
	2022-04-29	0.97	0.97	0.97	0.97	-4.90%	0.00%	-30.06%	3,075,600	2,984,000	81%	0.97	-5.00%	0.99	-6.24%	1.01	-10.20%	1.39	-7.16%	-2.58%
三峡新材/600293.SH
	2022-05-23	3.35	3.43	3.34	3.40	1.80%	0.21%	2.13%	22,197,100	75,319,000	70%	3.39	1.86%	3.35	0.63%	3.35	-0.15%	3.33	0.54%	0.38%
华丽家族/600503.SH
	2022-05-23	2.87	2.90	2.84	2.88	0.35%	0.42%	2.16%	21,588,400	61,923,000	88%	2.87	0.07%	2.86	0.60%	2.84	-0.25%	2.82	0.32%	0.16%
长电科技/600584.SH
	2022-05-23	24.75	24.96	24.50	24.77	0.08%	0.36%	3.15%	19,015,800	469,347,000	74%	24.68	0.09%	24.43	0.64%	24.27	0.62%	24.01	0.54%	0.75%
光明乳业/600597.SH
	2022-05-23	11.63	11.98	11.57	11.80	1.64%	0.24%	0.94%	17,678,900	208,115,000	148%	11.77	1.61%	11.64	0.53%	11.64	0.22%	11.69	0.46%	0.48%
*ST海医/600896.SH
	2022-04-29	1.74	1.74	1.74	1.74	-4.92%	0.00%	-32.48%	1,791,000	3,117,000	39%	1.74	-5.07%	1.78	-7.59%	1.84	-11.26%	2.58	-4.77%	-1.78%
奥康国际/603001.SH
	2022-05-23	7.33	7.44	7.32	7.36	0.00%	-0.10%	1.91%	1,406,500	10,362,000	89%	7.37	0.03%	7.35	0.34%	7.31	0.34%	7.22	0.33%	-0.12%