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
	2021-10-22	2.30	2.31	2.25	2.26	-1.31%	-0.66%	0.85%	8,624,100	19,623,000	66%	2.28	-0.66%	2.27	0.44%	2.25	-0.22%	2.24	0.36%	0.09%
英特集团/000411.SZ
	2021-10-22	12.36	12.48	12.30	12.38	0.00%	0.03%	-0.72%	904,100	11,189,000	42%	12.38	0.08%	12.37	-1.07%	12.59	0.18%	12.47	0.17%	0.31%
中润资源/000506.SZ
	2021-10-22	3.14	3.14	3.00	3.12	0.00%	1.99%	-4.41%	24,581,300	75,185,000	96%	3.06	-2.95%	3.12	-1.80%	3.16	-1.22%	3.26	-0.79%	-0.72%
惠天热电/000692.SZ
	2021-10-22	3.57	3.68	3.37	3.37	-6.39%	-2.49%	-12.22%	17,842,400	61,655,000	61%	3.46	-5.37%	3.65	-4.43%	3.76	-0.71%	3.84	-0.83%	-0.01%
紫光股份/000938.SZ
	2021-10-22	27.61	27.91	27.21	27.67	0.22%	0.20%	4.52%	21,833,100	602,914,000	89%	27.62	0.24%	27.48	0.89%	27.18	0.69%	26.47	0.77%	0.66%
利欧股份/002131.SZ
	2021-10-22	2.33	2.35	2.31	2.31	-0.43%	-0.73%	-5.33%	82,451,200	191,897,000	63%	2.33	-0.39%	2.34	-0.72%	2.37	0.51%	2.44	-1.53%	-1.01%
纳思达/002180.SZ
	2021-10-22	35.03	35.62	34.55	35.25	0.03%	0.19%	-3.09%	4,293,000	151,046,000	94%	35.18	-0.55%	35.51	-0.58%	35.80	-1.15%	36.37	-0.45%	-0.51%
*ST巴士/002188.SZ
	2021-10-22	3.41	3.47	3.41	3.46	-0.86%	0.82%	-2.92%	1,215,900	4,173,000	101%	3.43	-1.41%	3.47	-1.14%	3.49	-0.88%	3.56	-0.48%	0.05%
禾盛新材/002290.SZ
	2021-10-22	8.47	8.52	8.16	8.22	-2.95%	-0.80%	-5.11%	3,715,100	30,784,000	56%	8.29	-1.78%	8.39	-1.71%	8.56	-0.57%	8.66	-0.27%	0.38%
乐通股份/002319.SZ
	2021-10-22	12.76	12.87	12.17	12.38	-2.98%	-0.11%	-2.99%	1,917,500	23,765,000	274%	12.39	-2.72%	12.55	-2.17%	12.63	-1.66%	12.76	-1.41%	-0.48%
神剑股份/002361.SZ
	2021-10-22	5.40	5.46	5.26	5.31	-2.57%	-1.03%	-2.34%	11,480,300	61,591,000	58%	5.37	-2.38%	5.49	-0.78%	5.44	0.85%	5.44	0.06%	-0.09%
众业达/002441.SZ
	2021-10-22	8.15	8.15	7.96	7.97	-2.09%	-0.66%	-2.22%	3,921,600	31,463,000	92%	8.02	-2.25%	8.14	-0.90%	8.16	-0.14%	8.15	-0.76%	-1.08%
宝莫股份/002476.SZ
	2021-10-22	4.55	4.59	4.35	4.36	-5.22%	-1.82%	-4.03%	9,276,000	41,192,000	88%	4.44	-2.31%	4.50	-1.21%	4.55	-0.37%	4.54	-0.74%	-0.77%
鼎龙文化/002502.SZ
	2021-10-22	5.69	5.69	5.53	5.60	0.00%	-0.32%	-6.98%	8,468,200	47,571,000	57%	5.62	-0.53%	5.66	-1.38%	5.76	-1.47%	6.02	-2.02%	-1.14%
达华智能/002512.SZ
	2021-10-22	3.12	3.16	3.12	3.13	-0.32%	-0.19%	-2.89%	4,674,800	14,658,000	58%	3.14	-0.76%	3.17	-1.09%	3.19	-0.16%	3.22	-0.53%	-0.47%
蓝丰生化/002513.SZ
	2021-10-22	4.60	5.06	4.52	4.69	1.74%	-0.80%	-0.36%	4,327,300	20,461,000	225%	4.73	2.58%	4.68	0.91%	4.68	1.06%	4.71	-0.17%	-0.61%
旷达科技/002516.SZ
	2021-10-22	5.50	5.64	5.38	5.40	-5.76%	-1.64%	-2.17%	38,272,200	210,097,000	220%	5.49	-6.49%	5.71	-0.77%	5.64	-0.21%	5.52	0.53%	0.85%
海南瑞泽/002596.SZ
	2021-10-22	3.78	3.81	3.75	3.75	-0.79%	-0.48%	-2.04%	4,242,900	15,987,000	64%	3.77	-0.89%	3.78	-0.21%	3.78	-0.05%	3.83	-0.70%	-0.47%
龙佰集团/002601.SZ
	2021-10-22	29.85	30.33	29.66	29.76	0.00%	-0.72%	0.69%	19,263,800	577,443,000	111%	29.98	0.17%	29.87	0.13%	29.79	0.56%	29.56	0.36%	-0.96%
华西能源/002630.SZ
	2021-10-22	2.27	2.29	2.20	2.20	-2.22%	-2.00%	-5.50%	22,001,500	49,391,000	67%	2.25	-0.71%	2.27	-1.52%	2.30	0.17%	2.33	-1.65%	-1.43%
华宏科技/002645.SZ
	2021-10-22	18.72	18.93	18.23	18.28	-2.82%	-1.40%	1.70%	5,760,400	106,791,000	100%	18.54	-1.77%	18.64	0.51%	18.45	1.12%	17.98	0.26%	-1.17%
ST摩登/002656.SZ
	2021-10-22	2.75	2.80	2.65	2.71	-1.45%	0.74%	-1.24%	20,869,600	56,142,000	76%	2.69	-3.03%	2.83	-0.77%	2.80	-0.25%	2.74	1.18%	1.89%
凯文教育/002659.SZ
	2021-10-22	3.46	3.55	3.40	3.42	-1.16%	-1.27%	-8.56%	13,075,300	45,288,000	46%	3.46	-0.94%	3.52	-3.90%	3.72	-1.01%	3.74	-0.19%	0.46%
红旗连锁/002697.SZ
	2021-10-22	4.86	4.98	4.82	4.98	2.68%	1.10%	1.53%	20,264,000	99,815,000	213%	4.93	1.90%	4.88	0.99%	4.88	0.58%	4.91	0.16%	0.19%
岭南股份/002717.SZ
	2021-10-22	2.76	2.77	2.72	2.73	-1.09%	-0.18%	-1.52%	8,409,400	23,001,000	98%	2.74	-1.01%	2.75	-0.07%	2.75	-0.29%	2.77	-0.40%	-0.69%
特锐德/300001.SZ
	2021-10-22	25.89	25.89	25.40	25.45	-0.97%	-0.38%	-2.37%	7,551,800	192,916,000	81%	25.55	-0.91%	25.89	-1.51%	26.19	-0.35%	26.07	-0.47%	-0.34%
思创医惠/300078.SZ
	2021-10-22	6.36	6.42	6.33	6.34	-0.31%	-0.44%	-4.93%	4,155,600	26,463,000	55%	6.37	-0.34%	6.43	-0.79%	6.48	-1.02%	6.67	-0.22%	-0.23%
振芯科技/300101.SZ
	2021-10-22	26.52	27.07	26.36	26.36	0.04%	-1.39%	0.76%	10,034,600	268,245,000	70%	26.73	0.67%	26.73	0.21%	26.74	-0.12%	26.16	0.41%	0.01%
华仁药业/300110.SZ
	2021-10-22	4.20	4.24	4.18	4.23	0.95%	0.55%	-2.60%	8,428,600	35,456,000	63%	4.21	-0.07%	4.22	-0.54%	4.25	-0.66%	4.34	-0.09%	-0.13%
阳谷华泰/300121.SZ
	2021-10-22	10.33	10.46	10.21	10.23	-1.25%	-0.90%	-5.59%	5,118,800	52,840,000	75%	10.32	-1.56%	10.48	-1.12%	10.61	-0.89%	10.84	-0.84%	-1.54%
锐奇股份/300126.SZ
	2021-10-22	6.70	6.70	6.47	6.47	-3.43%	-1.72%	-5.23%	3,419,800	22,514,000	137%	6.58	-2.68%	6.72	-1.70%	6.77	-1.04%	6.83	-0.90%	-0.56%
中金环境/300145.SZ
	2021-10-22	3.03	3.05	2.96	3.00	-1.32%	0.00%	-3.13%	23,759,700	71,287,000	110%	3.00	-1.15%	3.04	-1.17%	3.06	-0.78%	3.10	-1.02%	-1.39%
天舟文化/300148.SZ
	2021-10-22	3.64	3.99	3.61	3.86	4.89%	0.13%	4.02%	106,501,900	410,567,000	241%	3.86	3.60%	3.77	2.70%	3.74	2.02%	3.71	1.17%	0.06%
科融环境/300152.SZ
	2021-10-22	3.94	4.00	3.85	3.89	-2.75%	-0.64%	-2.94%	24,468,700	95,806,000	98%	3.92	-1.14%	3.92	0.75%	3.90	0.03%	4.01	-2.55%	-1.04%
洲明科技/300232.SZ
	2021-10-22	8.38	8.47	8.29	8.29	-1.07%	-0.83%	-1.77%	4,440,300	37,117,000	79%	8.36	-0.90%	8.43	0.12%	8.41	-0.23%	8.44	0.05%	0.05%
创意信息/300366.SZ
	2021-10-22	15.38	15.65	14.11	14.18	-8.46%	-3.63%	-9.30%	74,565,800	1,097,197,000	85%	14.71	-5.67%	15.14	0.17%	14.90	0.04%	15.63	-0.98%	1.54%
黄河旋风/600172.SH
	2021-10-22	11.64	11.80	10.36	10.37	-9.90%	-4.54%	0.26%	139,740,700	1,517,996,000	128%	10.86	-6.50%	11.24	0.03%	11.05	0.17%	10.34	1.48%	0.27%
*ST昌鱼/600275.SH
	2021-10-22	3.10	3.13	2.97	3.09	0.00%	1.85%	1.81%	6,599,800	20,027,000	148%	3.03	-0.85%	3.05	-0.91%	3.06	0.00%	3.04	0.33%	0.65%
三峡新材/600293.SH
	2021-10-22	3.68	3.76	3.63	3.67	-0.27%	-0.60%	-2.05%	17,885,700	66,040,000	87%	3.69	-0.91%	3.73	-1.50%	3.78	-0.19%	3.75	-0.05%	-0.24%
华丽家族/600503.SH
	2021-10-22	3.20	3.24	3.19	3.20	0.31%	-0.37%	-0.68%	11,256,200	36,150,000	133%	3.21	0.22%	3.21	0.03%	3.21	0.03%	3.22	-0.22%	-0.44%
长电科技/600584.SH
	2021-10-22	31.04	31.65	31.03	31.19	0.68%	-0.64%	-3.12%	24,772,000	777,612,000	93%	31.39	0.65%	31.43	-0.78%	31.79	-1.36%	32.20	-0.30%	-0.01%
光明乳业/600597.SH
	2021-10-22	13.25	13.81	13.16	13.80	5.67%	1.85%	1.15%	36,471,300	494,135,000	155%	13.55	3.82%	13.36	2.16%	13.22	-0.68%	13.64	-0.57%	-0.15%
*ST海医/600896.SH
	2021-10-22	4.36	4.36	4.30	4.31	-0.46%	-0.19%	-1.44%	2,126,600	9,182,000	54%	4.32	-0.32%	4.33	-0.09%	4.32	0.35%	4.37	0.14%	0.36%
奥康国际/603001.SH
	2021-10-22	7.91	7.91	7.78	7.81	-1.26%	-0.23%	-4.51%	1,466,200	11,478,000	69%	7.83	-1.55%	7.94	-1.19%	8.02	-0.94%	8.18	-0.73%	-0.20%