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
	2023-01-11	1.85	1.87	1.82	1.83	-1.61%	-0.87%	-2.40%	4,654,300	8,592,000	92%	1.85	-0.91%	1.86	-0.85%	1.89	-0.26%	1.88	-0.27%	0.10%
英特集团/000411.SZ
	2023-01-11	11.68	11.86	11.62	11.75	1.12%	-0.15%	-0.26%	6,789,200	79,893,000	103%	11.77	1.11%	11.70	0.34%	11.70	0.03%	11.78	-0.61%	-1.91%
中润资源/000506.SZ
	2023-01-11	3.38	3.40	3.33	3.35	-0.89%	-0.36%	0.87%	15,610,400	52,488,000	88%	3.36	-1.32%	3.39	0.15%	3.37	0.21%	3.32	0.21%	0.07%
惠天热电/000692.SZ
	2023-01-11	3.25	3.26	3.20	3.22	-0.92%	-0.40%	-3.94%	5,059,600	16,356,000	81%	3.23	-0.40%	3.26	-1.24%	3.31	-0.96%	3.35	-0.33%	-0.26%
紫光股份/000938.SZ
	2023-01-11	22.87	23.78	22.84	23.16	1.27%	-1.06%	0.07%	43,676,800	1,022,347,000	87%	23.41	1.79%	23.29	-0.69%	23.59	0.20%	23.14	0.41%	1.90%
利欧股份/002131.SZ
	2023-01-11	1.81	1.81	1.78	1.79	-0.56%	-0.39%	-0.72%	40,156,500	72,143,000	79%	1.80	-0.06%	1.80	-0.55%	1.82	-0.60%	1.80	0.11%	0.10%
纳思达/002180.SZ
	2023-01-11	53.69	54.50	52.62	53.09	-0.77%	-0.41%	1.27%	7,260,500	387,040,000	90%	53.31	1.03%	52.68	1.34%	52.23	0.01%	52.42	0.20%	0.26%
*ST巴士/002188.SZ
	2023-01-11	7.46	8.07	7.40	8.07	9.95%	2.33%	6.86%	34,407,500	271,338,000	143%	7.89	5.84%	7.67	1.68%	7.68	0.47%	7.55	0.69%	0.49%
禾盛新材/002290.SZ
	2023-01-11	8.63	8.85	8.56	8.69	0.46%	-0.08%	-3.36%	3,496,500	30,408,000	59%	8.70	-0.15%	8.73	0.18%	8.73	-0.24%	8.99	-1.21%	-1.59%
乐通股份/002319.SZ
	2023-01-11	13.27	13.38	12.82	12.88	-0.92%	-1.11%	4.47%	3,283,100	42,763,000	98%	13.03	0.53%	12.86	1.96%	12.59	1.33%	12.33	0.12%	-0.30%
神剑股份/002361.SZ
	2023-01-11	4.05	4.08	4.00	4.00	-0.99%	-0.94%	-0.92%	5,064,500	20,450,000	96%	4.04	-0.27%	4.06	-0.39%	4.07	-0.22%	4.04	0.03%	-0.16%
众业达/002441.SZ
	2023-01-11	11.20	12.27	11.20	12.00	5.91%	1.53%	6.86%	111,121,200	1,313,324,000	339%	11.82	0.30%	11.74	3.64%	11.36	2.51%	11.23	2.81%	2.87%
宝莫股份/002476.SZ
	2023-01-11	5.44	5.44	5.33	5.34	-1.48%	-0.50%	-1.00%	4,840,800	25,981,000	56%	5.37	-1.27%	5.46	-0.98%	5.48	-0.04%	5.39	0.35%	0.30%
鼎龙文化/002502.SZ
	2023-01-11	3.47	3.83	3.47	3.62	4.02%	-2.64%	1.40%	79,737,700	296,460,000	387%	3.72	7.05%	3.67	4.88%	3.65	2.73%	3.57	2.79%	0.40%
达华智能/002512.SZ
	2023-01-11	3.53	3.55	3.46	3.46	-1.42%	-0.94%	-3.97%	18,527,500	64,715,000	70%	3.49	-0.88%	3.54	-1.69%	3.61	-1.53%	3.60	-0.11%	-0.27%
蓝丰生化/002513.SZ
	2023-01-11	5.31	5.41	5.26	5.28	0.00%	-1.01%	0.08%	4,241,700	22,625,000	121%	5.33	0.89%	5.33	-0.04%	5.34	0.02%	5.28	0.25%	-0.23%
旷达科技/002516.SZ
	2023-01-11	5.16	5.30	5.14	5.22	0.77%	-0.06%	3.20%	19,388,700	101,268,000	111%	5.22	0.87%	5.19	0.68%	5.16	0.72%	5.06	0.06%	-0.65%
海南瑞泽/002596.SZ
	2023-01-11	3.28	3.30	3.18	3.19	-2.74%	-1.54%	-5.73%	27,986,800	90,691,000	58%	3.24	-1.22%	3.29	-1.76%	3.36	-1.76%	3.38	-0.59%	-0.46%
龙佰集团/002601.SZ
	2023-01-11	19.80	19.87	19.51	19.72	-0.35%	0.17%	1.52%	12,602,600	248,107,000	108%	19.69	-0.78%	19.88	0.46%	19.70	0.45%	19.42	0.18%	0.03%
华西能源/002630.SZ
	2023-01-11	3.06	3.09	3.03	3.05	-0.33%	-0.36%	-2.09%	26,708,500	81,753,000	52%	3.06	-0.03%	3.08	-0.74%	3.10	-1.62%	3.12	0.16%	0.18%
华宏科技/002645.SZ
	2023-01-11	17.95	18.79	17.91	18.70	4.53%	1.66%	8.85%	16,556,900	304,554,000	259%	18.39	3.27%	17.92	3.06%	17.53	2.49%	17.18	2.65%	0.77%
ST摩登/002656.SZ
	2023-01-11	2.66	2.67	2.60	2.60	-2.26%	-1.18%	-2.03%	4,747,700	12,493,000	86%	2.63	-1.09%	2.66	-0.82%	2.67	-0.26%	2.65	-0.23%	-0.21%
凯文教育/002659.SZ
	2023-01-11	4.99	5.18	4.83	4.99	1.22%	-0.56%	3.25%	39,298,400	197,198,000	96%	5.02	0.64%	5.02	0.42%	5.02	0.56%	4.83	0.08%	-0.15%
红旗连锁/002697.SZ
	2023-01-11	5.29	5.29	5.17	5.21	-1.70%	-0.13%	-3.66%	18,286,500	95,399,000	83%	5.22	-0.84%	5.24	-0.76%	5.30	-1.05%	5.41	-0.35%	-0.15%
岭南股份/002717.SZ
	2023-01-11	3.40	3.40	3.40	3.40	10.03%	0.00%	12.92%	63,173,100	214,789,000	267%	3.40	10.03%	3.23	10.04%	3.11	6.45%	3.01	4.19%	0.37%
特锐德/300001.SZ
	2023-01-11	16.00	16.13	15.74	15.76	-1.68%	-0.82%	0.92%	6,540,400	103,927,000	104%	15.89	-0.40%	15.94	0.35%	15.83	0.45%	15.62	0.22%	-0.17%
思创医惠/300078.SZ
	2023-01-11	4.62	4.65	4.53	4.54	-1.52%	-0.92%	-3.28%	10,045,600	46,031,000	62%	4.58	-0.99%	4.63	-1.09%	4.69	-1.01%	4.69	0.09%	-0.95%
振芯科技/300101.SZ
	2023-01-11	25.21	25.54	24.76	24.84	-1.82%	-1.04%	-1.02%	6,535,000	164,036,000	78%	25.10	-1.29%	25.46	-1.03%	25.66	-0.39%	25.10	0.65%	0.43%
华仁药业/300110.SZ
	2023-01-11	4.23	4.25	4.15	4.15	-1.66%	-1.19%	-2.92%	18,791,300	78,924,000	73%	4.20	-0.52%	4.23	-0.38%	4.25	-0.68%	4.28	-0.09%	-1.18%
阳谷华泰/300121.SZ
	2023-01-11	11.30	11.32	11.10	11.17	-0.09%	-0.29%	2.44%	4,250,200	47,613,000	95%	11.20	0.24%	11.19	0.13%	11.13	0.82%	10.90	0.56%	0.07%
锐奇股份/300126.SZ
	2023-01-11	5.80	5.87	5.73	5.75	-0.86%	-0.86%	0.17%	1,418,800	8,229,000	97%	5.80	-0.19%	5.82	-0.27%	5.83	0.14%	5.74	0.30%	0.02%
中金环境/300145.SZ
	2023-01-11	2.47	2.47	2.40	2.42	-1.63%	-0.82%	-0.82%	24,030,600	58,639,000	218%	2.44	-0.29%	2.44	-0.08%	2.45	-0.29%	2.44	0.00%	-0.11%
天舟文化/300148.SZ
	2023-01-11	3.45	3.48	3.36	3.38	-2.59%	-0.85%	-8.33%	38,056,600	129,752,000	39%	3.41	-2.01%	3.46	-1.20%	3.57	-3.61%	3.69	-0.11%	0.78%
科融环境/300152.SZ
	2023-01-11	3.40	3.41	3.37	3.38	-0.29%	-0.27%	-0.41%	5,339,600	18,097,000	68%	3.39	0.09%	3.40	-0.32%	3.42	-0.61%	3.39	0.12%	-0.15%
洲明科技/300232.SZ
	2023-01-11	5.74	5.82	5.68	5.70	-0.87%	-0.77%	0.88%	4,936,400	28,355,000	77%	5.74	-0.16%	5.76	-0.35%	5.76	0.24%	5.65	0.25%	-0.01%
创意信息/300366.SZ
	2023-01-11	11.21	11.32	10.92	10.92	-3.36%	-1.21%	-1.30%	29,365,700	324,622,000	73%	11.05	-2.34%	11.35	-1.12%	11.38	-0.48%	11.06	0.67%	0.86%
黄河旋风/600172.SH
	2023-01-11	5.02	5.22	4.97	4.98	-0.40%	-1.81%	-0.66%	76,638,200	388,715,000	267%	5.07	1.50%	5.06	0.22%	5.06	0.40%	5.01	0.26%	-0.24%
退市昌鱼/600275.SH
	2022-06-15	0.40	0.42	0.39	0.41	5.13%	1.74%	5.40%	13,212,000	5,324,000	145%	0.40	3.87%	0.39	3.18%	0.38	1.32%	0.39	-1.77%	0.28%
三峡新材/600293.SH
	2023-01-11	2.64	2.69	2.63	2.65	0.38%	-0.53%	1.15%	7,508,500	20,000,000	74%	2.66	0.68%	2.66	-0.19%	2.67	0.00%	2.62	0.19%	-0.11%
华丽家族/600503.SH
	2023-01-11	2.70	2.73	2.68	2.68	-0.37%	-0.92%	-2.08%	11,003,500	29,760,000	101%	2.71	0.60%	2.71	-0.66%	2.73	-0.66%	2.74	-0.26%	-0.48%
长电科技/600584.SH
	2023-01-11	25.35	27.32	25.24	26.15	4.18%	-0.88%	4.87%	103,263,100	2,724,200,000	397%	26.38	5.72%	25.73	4.48%	25.39	4.26%	24.94	3.81%	0.17%
光明乳业/600597.SH
	2023-01-11	10.53	10.55	10.40	10.41	-1.14%	-0.26%	-2.18%	8,563,000	89,370,000	68%	10.44	-0.96%	10.49	-0.39%	10.57	-0.32%	10.64	-0.32%	-0.17%
退市海医/600896.SH
	2022-07-18	1.09	1.17	1.06	1.12	3.70%	1.08%	5.36%	38,857,800	43,073,000	229%	1.11	3.46%	1.08	3.34%	1.06	1.92%	1.06	1.72%	0.83%
奥康国际/603001.SH
	2023-01-11	6.39	6.39	6.33	6.35	-0.31%	-0.22%	-1.15%	1,534,000	9,762,000	80%	6.36	-0.67%	6.41	-0.44%	6.44	-0.43%	6.42	-0.08%	-0.41%