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
000018, 000045, 000158, 000301, 000712, 000726, 000779, 000803, 000809, 000810, 000813, 000850, 000971, 000976, 000982, 002015, 002034, 002036, 002042, 002070, 002072, 002087, 002127, 002144, 002178, 002193, 002394, 002404, 002516, 002517, 002674, 600070, 600152, 600156, 600232, 600273, 600370, 600398, 600448, 600483, 600493, 600510, 600626, 600630, 600645, 600781, 600987, 601339, 601599	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
神城A退/000018.SZ
	2020-01-06	0.27	0.28	0.26	0.27	0.00%	-1.10%	0.00%	58,571,800	16,001,000	127%	0.27	0.74%	0.27	0.74%	0.27	-0.74%	0.27	0.37%	0.61%
深纺织Ａ/000045.SZ
	2023-01-11	10.67	10.68	10.26	10.31	-3.37%	-0.99%	-11.46%	16,869,000	175,660,000	50%	10.41	-3.09%	10.70	-4.18%	11.47	-4.66%	11.64	0.54%	0.52%
常山北明/000158.SZ
	2023-01-11	5.80	5.81	5.66	5.67	-2.24%	-1.06%	-1.92%	12,129,600	69,518,000	74%	5.73	-0.90%	5.77	-0.62%	5.81	-0.68%	5.78	0.10%	0.09%
东方盛虹/000301.SZ
	2023-01-11	14.51	14.83	14.42	14.58	0.83%	-0.50%	2.60%	42,802,700	627,239,000	100%	14.65	0.64%	14.85	0.41%	14.59	0.75%	14.21	0.74%	0.15%
锦龙股份/000712.SZ
	2023-01-11	12.94	12.96	12.81	12.84	-0.54%	-0.22%	-0.30%	2,102,500	27,055,000	70%	12.87	-0.63%	12.95	-0.12%	12.96	0.06%	12.88	-0.07%	-0.17%
鲁泰Ａ/000726.SZ
	2023-01-11	7.41	7.44	7.31	7.32	-1.21%	-0.71%	-1.16%	8,015,000	59,090,000	106%	7.37	-0.50%	7.41	-0.18%	7.42	-0.44%	7.41	-0.01%	-0.25%
甘咨询/000779.SZ
	2023-01-11	11.24	11.65	11.08	11.57	2.94%	0.86%	5.65%	20,309,200	232,976,000	167%	11.47	2.62%	11.33	1.19%	11.30	1.15%	10.95	1.02%	-0.11%
北清环能/000803.SZ
	2023-01-11	12.20	12.76	12.17	12.42	1.89%	-1.17%	1.64%	7,236,100	90,937,000	131%	12.57	2.61%	12.46	-0.34%	12.53	0.59%	12.22	0.81%	0.11%
铁岭新城/000809.SZ
	2023-01-11	2.96	3.03	2.91	2.96	-0.34%	-0.17%	-0.54%	2,523,600	7,483,000	62%	2.97	-1.10%	3.01	-1.41%	3.08	-0.23%	2.98	0.10%	-0.44%
创维数字/000810.SZ
	2023-01-11	14.82	14.94	14.59	14.60	-1.48%	-0.95%	1.09%	13,560,300	199,873,000	81%	14.74	-0.53%	14.78	0.10%	14.74	0.41%	14.44	0.58%	0.30%
德展健康/000813.SZ
	2023-01-11	3.54	3.60	3.50	3.60	1.12%	1.67%	-4.41%	27,040,100	95,738,000	52%	3.54	-1.31%	3.58	-1.73%	3.67	-1.29%	3.77	-1.00%	-0.91%
华茂股份/000850.SZ
	2023-01-11	3.71	3.74	3.66	3.68	-0.27%	-0.38%	1.52%	7,996,700	29,541,000	91%	3.69	-0.27%	3.68	-0.11%	3.67	0.36%	3.63	0.28%	-0.12%
ST高升/000971.SZ
	2023-01-11	1.90	1.93	1.88	1.93	2.66%	0.94%	1.63%	3,916,000	7,489,000	151%	1.91	1.27%	1.90	0.80%	1.90	0.16%	1.90	0.05%	-0.05%
华铁股份/000976.SZ
	2023-01-11	3.77	3.77	3.70	3.71	-1.33%	-0.70%	-0.88%	8,072,600	30,156,000	88%	3.74	-0.77%	3.77	-0.63%	3.78	-0.13%	3.74	-0.05%	-0.15%
中银绒业/000982.SZ
	2023-01-11	1.79	1.80	1.78	1.78	-0.56%	-0.61%	-1.00%	15,977,700	28,619,000	67%	1.79	0.00%	1.80	-0.33%	1.80	-0.28%	1.80	-0.06%	-0.23%
协鑫能科/002015.SZ
	2023-01-11	12.56	12.65	12.27	12.28	-3.00%	-0.98%	-4.08%	13,333,600	165,362,000	67%	12.40	-2.50%	12.67	-1.62%	12.86	-0.93%	12.80	0.66%	-0.15%
旺能环境/002034.SZ
	2023-01-11	18.26	18.37	18.13	18.24	0.11%	0.05%	0.00%	1,220,000	22,242,000	74%	18.23	-0.04%	18.31	-0.38%	18.36	-0.09%	18.24	0.14%	0.09%
联创电子/002036.SZ
	2023-01-11	13.22	13.40	13.05	13.09	-1.58%	-0.86%	1.11%	11,799,000	155,783,000	88%	13.20	-0.98%	13.27	0.14%	13.19	0.47%	12.95	0.34%	0.20%
华孚时尚/002042.SZ
	2023-01-11	3.03	3.05	3.02	3.03	-0.33%	-0.16%	-1.11%	13,418,400	40,725,000	72%	3.04	-0.43%	3.05	-0.36%	3.06	-0.23%	3.06	-0.13%	-0.45%
众和退/002070.SZ
	2019-07-08	0.66	0.72	0.61	0.71	9.23%	3.95%	15.82%	49,522,400	33,822,000	274%	0.68	10.34%	0.65	7.12%	0.63	6.20%	0.61	6.42%	1.02%
*ST凯瑞/002072.SZ
	2023-01-11	7.67	8.13	7.49	7.97	3.24%	1.39%	-0.56%	20,668,600	162,476,000	85%	7.86	4.02%	7.74	-0.35%	7.88	-1.24%	8.02	0.13%	0.61%
新野纺织/002087.SZ
	2023-01-11	3.12	3.12	3.05	3.07	-1.60%	-0.39%	-2.88%	13,956,100	43,013,000	91%	3.08	-1.44%	3.13	-1.45%	3.16	-0.54%	3.16	-0.41%	-0.51%
南极电商/002127.SZ
	2023-01-11	4.79	4.79	4.68	4.69	-1.88%	-0.72%	-2.54%	22,627,200	106,902,000	69%	4.72	-1.21%	4.77	-0.91%	4.84	-0.66%	4.81	0.10%	-0.16%
宏达高科/002144.SZ
	2023-01-11	11.10	11.18	10.94	11.00	-1.26%	-0.27%	2.90%	5,106,500	56,323,000	125%	11.03	0.21%	11.00	0.55%	10.92	0.58%	10.69	0.60%	0.27%
延华智能/002178.SZ
	2023-01-11	4.37	4.38	4.29	4.30	-1.15%	-0.65%	-2.76%	14,188,900	61,412,000	83%	4.33	-1.26%	4.41	-1.01%	4.44	-0.94%	4.42	0.02%	-0.19%
如意集团/002193.SZ
	2023-01-11	10.20	10.99	10.15	10.55	4.46%	0.05%	0.09%	52,198,400	550,411,000	102%	10.55	3.04%	10.40	-2.17%	10.61	0.92%	10.54	-1.89%	-1.57%
联发股份/002394.SZ
	2023-01-11	7.62	7.77	7.56	7.73	1.44%	0.52%	-6.02%	12,409,500	95,424,000	61%	7.69	0.85%	7.71	-1.63%	7.95	-4.59%	8.23	0.05%	0.77%
嘉欣丝绸/002404.SZ
	2023-01-11	6.71	6.74	6.62	6.63	-1.49%	-0.58%	0.33%	8,151,300	54,358,000	69%	6.67	-1.13%	6.75	-0.25%	6.73	-0.03%	6.61	0.37%	-0.32%
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%
恺英网络/002517.SZ
	2023-01-11	8.05	8.09	7.74	7.80	-3.23%	-0.83%	6.02%	52,871,600	415,815,000	92%	7.87	-2.03%	7.91	1.29%	7.75	1.80%	7.36	1.11%	1.01%
兴业科技/002674.SZ
	2023-01-11	11.63	11.66	11.13	11.13	-3.89%	-2.22%	-0.61%	2,784,600	31,698,000	149%	11.38	-0.52%	11.39	0.70%	11.31	0.43%	11.20	0.35%	0.02%
浙江富润/600070.SH
	2023-01-11	6.08	6.09	5.87	5.94	-2.14%	-0.02%	0.13%	12,430,900	73,847,000	65%	5.94	-2.25%	6.03	-0.87%	6.04	0.35%	5.93	0.30%	0.69%
维科技术/600152.SH
	2023-01-11	15.90	16.08	15.40	15.51	-2.64%	-1.19%	-0.28%	34,527,000	541,967,000	81%	15.70	0.36%	15.55	-0.38%	15.65	0.36%	15.55	-1.00%	-0.75%
华升股份/600156.SH
	2023-01-11	4.70	4.73	4.64	4.65	-1.48%	-0.58%	-2.17%	2,574,400	12,041,000	67%	4.68	-0.95%	4.72	-0.67%	4.76	-0.83%	4.75	-0.13%	-0.67%
金鹰股份/600232.SH
	2023-01-11	5.59	5.63	5.49	5.52	-1.43%	-0.70%	-0.54%	1,862,700	10,354,000	85%	5.56	-0.93%	5.61	-0.43%	5.62	-0.36%	5.55	0.02%	-0.32%
嘉化能源/600273.SH
	2023-01-11	8.35	8.39	8.33	8.36	0.12%	0.06%	-0.72%	5,842,900	48,817,000	92%	8.36	-0.39%	8.41	-0.44%	8.44	-0.19%	8.42	-0.07%	-0.08%
三房巷/600370.SH
	2023-01-11	2.96	2.98	2.93	2.94	-1.01%	-0.41%	-3.00%	7,878,800	23,261,000	52%	2.95	-0.51%	2.97	-0.47%	3.01	-0.76%	3.03	-0.23%	-0.35%
海澜之家/600398.SH
	2023-01-11	5.35	5.40	5.27	5.38	0.00%	0.81%	1.01%	11,227,400	59,926,000	93%	5.34	-0.63%	5.35	0.17%	5.34	-0.08%	5.33	0.02%	-0.43%
华纺股份/600448.SH
	2023-01-11	3.22	3.24	3.17	3.18	-1.55%	-0.69%	-1.40%	8,124,800	26,018,000	69%	3.20	-0.90%	3.23	-0.52%	3.24	-0.55%	3.23	-0.09%	-0.43%
福能股份/600483.SH
	2023-01-11	11.06	11.07	10.87	10.87	-1.09%	-0.77%	-0.30%	6,757,000	74,013,000	55%	10.95	-0.84%	11.06	-0.91%	11.11	0.29%	10.90	0.23%	0.39%
凤竹纺织/600493.SH
	2023-01-11	5.80	5.92	5.77	5.81	0.00%	-0.58%	-4.83%	11,145,900	65,135,000	79%	5.84	0.45%	5.86	-0.81%	5.94	-1.52%	6.11	-1.31%	-0.86%
黑牡丹/600510.SH
	2023-01-11	6.69	6.78	6.64	6.67	0.15%	-0.68%	-0.88%	6,312,700	42,396,000	69%	6.72	0.68%	6.70	-0.55%	6.76	-0.72%	6.73	-0.22%	-0.57%
申达股份/600626.SH
	2023-01-11	3.59	3.60	3.50	3.50	-1.69%	-0.88%	-2.67%	3,330,500	11,760,000	82%	3.53	-1.23%	3.57	-0.72%	3.60	-0.80%	3.60	-0.14%	-0.38%
龙头股份/600630.SH
	2023-01-11	5.43	5.44	5.35	5.35	-1.47%	-0.48%	-2.43%	4,465,400	24,005,000	65%	5.38	-0.83%	5.44	-1.41%	5.50	-0.40%	5.48	-0.36%	-0.69%
中源协和/600645.SH
	2023-01-11	17.42	17.53	17.30	17.30	-0.80%	-0.51%	-0.69%	2,321,000	40,359,000	68%	17.39	-0.48%	17.48	-1.00%	17.65	0.19%	17.42	0.20%	-0.18%
*ST辅仁/600781.SH
	2023-01-11	2.08	2.14	2.06	2.06	-1.44%	-1.86%	-5.07%	7,404,000	15,540,000	75%	2.10	0.00%	2.11	-1.08%	2.14	-0.84%	2.17	-0.50%	-0.71%
航民股份/600987.SH
	2023-01-11	7.42	7.50	7.37	7.38	-0.14%	-0.45%	-0.81%	6,367,800	47,203,000	81%	7.41	-0.31%	7.63	-0.11%	7.58	0.15%	7.44	0.27%	-0.22%
百隆东方/601339.SH
	2023-01-11	5.56	5.56	5.50	5.50	-0.54%	-0.47%	-2.15%	3,431,200	18,961,000	69%	5.53	-0.45%	5.56	-0.36%	5.58	-0.34%	5.62	-0.18%	-0.04%
浙文影业/601599.SH
	2023-01-11	3.13	3.14	3.05	3.07	-2.23%	-0.74%	-3.82%	12,167,300	37,628,000	106%	3.09	-1.56%	3.13	-1.01%	3.16	-1.13%	3.19	-0.31%	-0.29%