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
	2021-07-23	2.06	2.18	2.02	2.15	3.37%	2.82%	1.75%	29,736,900	62,170,000	101%	2.09	0.38%	2.12	-1.03%	2.12	-0.14%	2.11	0.43%	0.99%
英特集团/000411.SZ
	2021-07-23	12.66	12.69	12.31	12.32	-2.69%	-0.69%	-3.67%	2,507,100	31,102,000	142%	12.41	-1.94%	12.57	-1.24%	12.63	-0.94%	12.79	-0.54%	-0.32%
中润资源/000506.SZ
	2021-07-23	3.75	4.04	3.67	4.04	10.08%	4.64%	15.76%	182,039,200	702,774,000	228%	3.86	2.31%	3.84	3.20%	3.73	3.56%	3.49	3.47%	4.92%
惠天热电/000692.SZ
	2021-07-23	3.13	3.13	2.98	3.01	-3.83%	-0.59%	-5.73%	8,821,700	26,708,000	185%	3.03	-4.24%	3.10	-2.18%	3.11	-2.01%	3.19	-1.63%	-0.74%
紫光股份/000938.SZ
	2021-07-23	27.87	28.13	27.02	27.08	-3.56%	-1.06%	3.30%	59,691,000	1,633,809,000	72%	27.37	-3.40%	27.82	-0.08%	27.72	1.19%	26.22	0.96%	1.63%
利欧股份/002131.SZ
	2021-07-23	2.52	2.53	2.47	2.48	-1.59%	-0.56%	0.61%	155,423,700	387,673,000	91%	2.49	-1.62%	2.50	0.60%	2.48	0.45%	2.47	0.37%	0.58%
纳思达/002180.SZ
	2021-07-23	33.55	33.91	32.89	33.67	1.02%	0.26%	1.02%	9,722,600	326,511,000	70%	33.58	0.00%	33.81	-0.01%	33.63	0.41%	33.33	0.63%	0.44%
*ST巴士/002188.SZ
	2021-07-23	3.81	3.90	3.80	3.83	-0.78%	-0.13%	-1.92%	2,502,800	9,599,000	47%	3.84	-0.47%	3.85	0.42%	3.88	-1.30%	3.91	0.62%	0.61%
禾盛新材/002290.SZ
	2021-07-23	7.49	7.55	7.42	7.46	-0.80%	-0.15%	-5.40%	2,136,100	15,959,000	78%	7.47	-1.06%	7.57	-0.94%	7.67	-1.62%	7.89	-0.42%	-0.49%
乐通股份/002319.SZ
	2021-07-23	13.71	13.87	13.32	13.47	-2.39%	-0.47%	-5.71%	2,302,200	31,159,000	101%	13.53	-2.46%	13.70	-1.43%	13.83	-1.45%	14.29	-0.99%	0.29%
神剑股份/002361.SZ
	2021-07-23	5.24	5.31	5.20	5.27	0.19%	0.17%	2.53%	15,698,600	82,593,000	90%	5.26	0.40%	5.25	0.79%	5.22	0.40%	5.14	0.61%	0.72%
众业达/002441.SZ
	2021-07-23	8.20	8.34	8.20	8.28	-0.24%	0.13%	2.51%	6,579,500	54,408,000	111%	8.27	-0.06%	8.22	0.93%	8.16	0.52%	8.08	0.45%	0.09%
宝莫股份/002476.SZ
	2021-07-23	3.90	3.93	3.71	3.73	-3.87%	-1.35%	-3.84%	12,922,000	48,863,000	210%	3.78	-3.23%	3.83	-1.08%	3.83	-0.83%	3.88	-0.84%	-0.69%
鼎龙文化/002502.SZ
	2021-07-23	4.16	4.16	4.05	4.08	-1.92%	-0.34%	-3.00%	9,601,700	39,310,000	96%	4.09	-1.37%	4.12	-0.22%	4.13	-1.03%	4.21	-0.02%	0.24%
达华智能/002512.SZ
	2021-07-23	3.46	3.47	3.38	3.40	-2.30%	-0.29%	-2.61%	12,993,300	44,308,000	88%	3.41	-2.12%	3.47	-0.86%	3.46	-0.12%	3.49	-0.46%	-0.58%
蓝丰生化/002513.SZ
	2021-07-23	4.78	4.84	4.67	4.69	-1.88%	-1.18%	-6.76%	2,210,100	10,490,000	66%	4.75	-1.80%	4.82	-0.82%	4.89	-0.55%	5.03	-0.79%	-0.45%
旷达科技/002516.SZ
	2021-07-23	5.06	5.12	4.93	4.94	-3.33%	-1.40%	-7.92%	19,890,800	99,661,000	82%	5.01	-2.05%	5.08	-1.00%	5.10	-0.95%	5.37	-0.33%	0.23%
海南瑞泽/002596.SZ
	2021-07-23	4.22	4.22	4.16	4.17	-1.18%	-0.22%	-3.81%	6,651,200	27,793,000	51%	4.18	-0.43%	4.19	0.48%	4.18	-0.50%	4.34	-0.64%	-0.93%
龙佰集团/002601.SZ
	2021-07-23	32.38	32.38	30.51	30.78	-5.09%	-1.57%	-3.88%	31,830,200	995,376,000	119%	31.27	-3.13%	31.88	-0.89%	31.89	-0.98%	32.02	0.15%	-0.15%
华西能源/002630.SZ
	2021-07-23	2.24	2.28	2.21	2.25	0.00%	0.36%	-0.13%	27,416,600	61,463,000	104%	2.24	-0.67%	2.24	0.72%	2.22	0.09%	2.25	-0.66%	0.05%
华宏科技/002645.SZ
	2021-07-23	20.89	20.98	19.20	19.29	-6.99%	-2.69%	-0.96%	21,821,000	432,576,000	134%	19.82	-2.77%	19.98	0.26%	19.86	0.28%	19.48	1.03%	1.56%
ST摩登/002656.SZ
	2021-07-23	4.02	4.02	3.91	4.02	4.96%	0.22%	29.72%	15,072,900	60,461,000	51%	4.01	5.80%	3.75	1.33%	3.73	1.36%	3.10	1.71%	2.14%
凯文教育/002659.SZ
	2021-07-23	3.56	3.58	3.49	3.50	-1.96%	-0.88%	-3.26%	7,568,600	26,728,000	109%	3.53	-1.42%	3.57	-0.20%	3.56	-0.42%	3.62	-0.50%	-0.26%
红旗连锁/002697.SZ
	2021-07-23	4.79	4.80	4.68	4.68	-2.50%	-0.64%	-3.62%	11,171,700	52,621,000	92%	4.71	-2.00%	4.78	-0.42%	4.76	-0.48%	4.86	-0.68%	-0.57%
岭南股份/002717.SZ
	2021-07-23	2.93	2.94	2.90	2.91	-1.02%	-0.03%	-1.49%	11,578,700	33,709,000	96%	2.91	-0.68%	2.93	0.14%	2.92	-0.27%	2.95	-0.30%	-0.08%
特锐德/300001.SZ
	2021-07-23	32.30	34.15	31.97	34.01	4.42%	1.72%	1.39%	41,355,200	1,382,682,000	105%	33.43	3.86%	32.77	2.53%	32.28	0.94%	33.54	-0.04%	0.61%
思创医惠/300078.SZ
	2021-07-23	8.17	8.24	7.76	7.78	-4.31%	-2.10%	-3.52%	33,597,200	266,990,000	87%	7.95	-3.09%	8.14	-1.44%	8.17	-0.45%	8.06	0.36%	0.85%
振芯科技/300101.SZ
	2021-07-23	23.20	24.25	22.83	23.95	1.74%	1.90%	7.09%	41,960,000	986,217,000	120%	23.50	1.39%	23.31	0.81%	23.24	0.74%	22.37	1.53%	1.88%
华仁药业/300110.SZ
	2021-07-23	4.40	4.42	4.30	4.32	-1.59%	-0.25%	-2.61%	13,378,100	57,945,000	95%	4.33	-1.37%	4.38	-0.55%	4.40	-0.48%	4.44	-0.09%	0.02%
阳谷华泰/300121.SZ
	2021-07-23	12.23	12.63	12.10	12.19	-0.33%	-1.47%	-1.18%	5,433,200	67,220,000	109%	12.37	1.39%	12.21	1.30%	12.12	0.25%	12.34	-0.19%	0.12%
锐奇股份/300126.SZ
	2021-07-23	7.40	7.41	7.05	7.08	-4.45%	-1.58%	-5.00%	8,182,700	58,863,000	95%	7.19	-2.85%	7.30	0.17%	7.21	-0.17%	7.45	-0.96%	-0.06%
中金环境/300145.SZ
	2021-07-23	3.13	3.14	3.06	3.12	0.32%	0.94%	1.76%	29,348,900	90,712,000	105%	3.09	-0.99%	3.11	0.45%	3.08	0.26%	3.07	0.29%	0.22%
天舟文化/300148.SZ
	2021-07-23	3.93	3.96	3.80	3.83	-2.79%	-0.55%	2.32%	35,979,800	138,543,000	77%	3.85	-0.54%	3.83	1.24%	3.77	0.40%	3.74	0.48%	0.97%
科融环境/300152.SZ
	2021-07-23	3.75	3.75	3.61	3.62	-3.47%	-1.12%	-2.82%	25,213,800	92,301,000	68%	3.66	-2.58%	3.76	0.00%	3.72	0.05%	3.73	0.16%	0.56%
洲明科技/300232.SZ
	2021-07-23	9.98	10.07	9.71	9.80	-0.41%	-1.08%	3.88%	46,687,300	462,536,000	172%	9.91	1.17%	9.76	1.87%	9.60	1.39%	9.43	1.14%	0.42%
创意信息/300366.SZ
	2021-07-23	9.51	9.70	9.16	9.30	-3.43%	-0.58%	0.09%	23,234,400	217,336,000	93%	9.35	-2.78%	9.54	0.85%	9.37	0.15%	9.29	0.49%	0.61%
黄河旋风/600172.SH
	2021-07-23	7.15	7.35	6.70	6.75	-6.77%	-3.09%	-8.05%	83,379,000	580,774,000	91%	6.97	-3.51%	7.22	-1.58%	7.28	-1.52%	7.34	-1.24%	0.37%
*ST昌鱼/600275.SH
	2021-07-23	3.94	4.10	3.91	4.04	2.54%	0.07%	7.42%	8,640,400	34,881,000	191%	4.04	3.59%	3.94	3.17%	3.89	2.80%	3.76	1.24%	-0.06%
三峡新材/600293.SH
	2021-07-23	4.62	4.97	4.50	4.81	5.71%	0.31%	11.68%	76,707,000	367,819,000	102%	4.80	5.94%	4.64	1.18%	4.62	2.49%	4.31	1.92%	3.42%
华丽家族/600503.SH
	2021-07-23	3.40	3.45	3.38	3.43	0.88%	0.20%	-0.06%	17,377,000	59,473,000	97%	3.42	0.88%	3.41	0.35%	3.39	0.24%	3.43	-0.84%	-0.61%
长电科技/600584.SH
	2021-07-23	37.15	37.44	35.87	35.88	-2.95%	-1.42%	-6.39%	75,854,800	2,760,727,000	97%	36.40	-1.51%	37.27	-0.94%	37.30	-0.77%	38.33	-1.41%	-0.23%
光明乳业/600597.SH
	2021-07-23	13.52	13.53	13.11	13.14	-3.10%	-0.78%	-3.79%	15,608,900	206,705,000	119%	13.24	-2.04%	13.59	-1.26%	13.60	-0.95%	13.66	-0.27%	-0.39%
*ST海医/600896.SH
	2021-07-23	3.94	3.94	3.81	3.82	-3.05%	-1.22%	-6.51%	10,330,000	39,950,000	126%	3.87	-3.30%	3.97	-1.66%	4.00	-1.48%	4.09	-0.85%	-0.39%
奥康国际/603001.SH
	2021-07-23	9.92	10.10	9.72	10.05	1.82%	1.52%	0.01%	4,874,600	48,259,000	106%	9.90	-0.15%	9.95	0.06%	9.91	-0.56%	10.05	-0.84%	0.25%