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
000023, 000036, 000509, 002163, 002192, 002225, 002233, 002271, 002302, 002314, 002333, 002346, 002372, 002392, 002398, 002457, 002468, 002596, 002619, 002624, 002641, 002652, 002671, 002694, 002718, 300117, 300160, 300198, 300234, 300344, 600145, 600577, 600629, 600973	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
深天地Ａ/000023.SZ
	2022-05-23	11.00	11.10	10.82	10.93	-1.35%	0.08%	-1.09%	1,774,900	19,383,000	42%	10.92	-2.24%	11.11	-0.02%	11.08	-2.94%	11.05	0.69%	1.02%
华联控股/000036.SZ
	2022-05-23	4.10	4.11	4.03	4.08	-0.49%	0.15%	-1.19%	15,751,800	64,173,000	47%	4.07	-0.78%	4.10	-0.51%	4.12	-1.65%	4.13	0.41%	0.48%
*ST华塑/000509.SZ
	2022-05-23	3.85	3.85	3.76	3.81	0.00%	0.32%	3.00%	5,309,600	20,167,000	70%	3.80	-0.24%	3.75	1.19%	3.75	-0.66%	3.70	1.04%	0.79%
海南发展/002163.SZ
	2022-05-23	13.75	15.12	13.62	14.70	5.00%	2.47%	7.39%	63,460,800	910,376,000	105%	14.35	4.15%	13.83	1.19%	14.16	1.35%	13.69	1.13%	1.52%
融捷股份/002192.SZ
	2022-05-23	124.19	135.83	124.19	131.35	5.90%	0.75%	8.55%	17,370,500	2,264,613,000	124%	130.37	5.74%	125.99	2.50%	125.29	1.64%	121.00	1.82%	2.48%
濮耐股份/002225.SZ
	2022-05-23	3.86	3.93	3.85	3.89	0.52%	0.08%	1.99%	6,451,700	25,079,000	125%	3.89	0.94%	3.85	0.76%	3.83	0.39%	3.81	0.47%	0.60%
塔牌集团/002233.SZ
	2022-05-23	8.93	8.93	8.86	8.93	0.00%	0.35%	1.16%	6,722,600	59,825,000	71%	8.90	0.15%	8.86	0.29%	8.82	0.09%	8.83	0.13%	-0.30%
东方雨虹/002271.SZ
	2022-05-23	46.70	46.79	45.91	46.50	-0.43%	0.56%	3.72%	16,284,600	753,034,000	91%	46.24	-0.18%	45.74	0.81%	45.51	0.20%	44.83	0.55%	0.14%
西部建设/002302.SZ
	2022-05-23	7.83	7.91	7.77	7.89	0.13%	0.28%	0.14%	12,920,300	101,660,000	51%	7.87	0.23%	7.81	0.42%	7.78	-0.31%	7.88	0.32%	0.36%
南山控股/002314.SZ
	2022-05-23	4.80	4.82	4.56	4.67	-3.71%	-0.26%	-2.53%	96,723,100	452,831,000	66%	4.68	-5.26%	4.86	-0.43%	4.81	-2.20%	4.79	0.40%	1.23%
罗普斯金/002333.SZ
	2022-05-23	6.28	6.28	5.55	5.56	-2.63%	-6.82%	2.36%	47,825,000	285,368,000	557%	5.97	5.22%	5.75	12.59%	5.61	11.81%	5.43	11.72%	1.74%
柘中股份/002346.SZ
	2022-05-23	14.23	14.44	13.99	14.13	-0.49%	0.07%	2.10%	8,516,900	120,262,000	65%	14.12	0.05%	14.16	-1.86%	14.38	0.97%	13.84	0.38%	2.55%
伟星新材/002372.SZ
	2022-05-23	19.28	19.29	18.83	18.94	-1.30%	-0.15%	-2.92%	7,192,200	136,420,000	94%	18.97	-0.90%	19.02	-1.42%	19.36	-2.31%	19.51	-0.17%	0.41%
北京利尔/002392.SZ
	2022-05-23	3.53	3.60	3.52	3.59	2.28%	0.67%	3.43%	17,357,800	61,897,000	139%	3.57	1.51%	3.52	0.86%	3.50	0.69%	3.47	0.55%	-0.04%
垒知集团/002398.SZ
	2022-05-23	6.54	6.69	6.45	6.62	2.00%	0.36%	1.33%	12,784,900	84,332,000	109%	6.60	1.88%	6.52	0.87%	6.49	-0.26%	6.53	0.42%	-0.11%
青龙管业/002457.SZ
	2022-05-23	8.94	9.08	8.90	9.05	1.12%	0.62%	-2.81%	11,961,600	107,588,000	48%	8.99	0.68%	8.95	0.27%	8.90	-0.78%	9.31	0.08%	0.46%
申通快递/002468.SZ
	2022-05-23	10.05	10.54	10.04	10.33	2.99%	-0.16%	9.30%	42,333,400	438,044,000	181%	10.35	5.63%	9.88	4.15%	9.71	3.39%	9.45	2.07%	1.18%
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%
*ST艾格/002619.SZ
	2022-03-31	0.56	0.56	0.56	0.56	-5.08%	0.00%	-31.37%	20,143,100	11,281,000	33%	0.56	-5.09%	0.57	-7.34%	0.59	-13.95%	0.82	-2.04%	-0.66%
完美世界/002624.SZ
	2022-05-23	14.65	14.88	14.39	14.58	0.21%	-0.10%	1.56%	50,094,400	731,065,000	76%	14.59	0.68%	14.45	-0.01%	14.53	0.22%	14.36	0.34%	0.38%
永高股份/002641.SZ
	2022-05-23	4.56	4.69	4.53	4.68	3.08%	0.86%	2.97%	10,795,600	50,088,000	76%	4.64	1.98%	4.56	1.31%	4.50	0.69%	4.55	0.35%	0.64%
扬子新材/002652.SZ
	2022-05-23	2.65	2.71	2.64	2.69	1.13%	0.60%	3.10%	5,967,600	15,959,000	64%	2.67	0.11%	2.66	0.45%	2.64	0.46%	2.61	0.42%	0.36%
龙泉股份/002671.SZ
	2022-05-23	4.86	4.97	4.85	4.89	1.03%	-0.67%	1.64%	14,464,600	71,202,000	67%	4.92	1.36%	4.88	0.85%	4.84	0.31%	4.81	0.86%	0.71%
顾地科技/002694.SZ
	2022-05-23	4.58	4.78	4.56	4.75	3.71%	1.17%	-0.57%	10,364,200	48,665,000	75%	4.70	2.83%	4.62	1.34%	4.58	-0.04%	4.78	-0.27%	-0.18%
友邦吊顶/002718.SZ
	2022-05-23	13.68	15.09	13.66	15.09	9.99%	2.86%	8.20%	3,497,100	51,307,000	104%	14.67	6.92%	14.28	0.76%	14.20	0.94%	13.95	0.92%	1.39%
嘉寓股份/300117.SZ
	2022-05-23	3.99	4.03	3.92	4.03	-0.74%	1.46%	2.05%	45,687,700	181,457,000	73%	3.97	-2.34%	4.07	-0.37%	4.03	0.42%	3.95	0.69%	1.72%
秀强股份/300160.SZ
	2022-05-23	7.71	7.78	7.55	7.71	0.00%	0.65%	2.59%	9,759,500	74,756,000	76%	7.66	-1.10%	7.71	0.03%	7.67	0.33%	7.52	0.59%	1.14%
纳川股份/300198.SZ
	2022-05-23	3.64	3.68	3.60	3.64	-0.55%	0.25%	-4.19%	18,969,200	68,880,000	40%	3.63	-1.49%	3.68	-0.30%	3.68	-0.33%	3.80	0.50%	1.75%
开尔新材/300234.SZ
	2022-05-23	6.21	6.25	6.15	6.22	0.16%	0.19%	1.27%	6,446,300	40,020,000	68%	6.21	-0.08%	6.22	0.10%	6.19	0.16%	6.14	0.38%	0.56%
立方数科/300344.SZ
	2022-05-23	4.19	4.34	4.19	4.32	2.37%	0.86%	4.40%	7,984,100	34,196,000	110%	4.28	1.42%	4.23	1.00%	4.19	0.84%	4.14	0.73%	0.13%
退市新亿/600145.SH
	2022-04-21	0.35	0.35	0.32	0.34	0.00%	0.29%	9.32%	82,090,900	27,849,000	174%	0.34	3.67%	0.32	3.19%	0.32	2.56%	0.31	2.30%	-3.80%
精达股份/600577.SH
	2022-05-23	5.11	5.17	4.94	5.02	0.00%	-0.40%	3.85%	67,842,400	341,896,000	120%	5.04	1.57%	4.96	0.92%	4.92	1.11%	4.83	0.88%	1.29%
华建集团/600629.SH
	2022-05-23	8.00	8.03	7.82	7.96	-2.81%	0.72%	-2.45%	16,500,600	130,407,000	79%	7.90	-2.61%	8.35	-1.30%	8.33	-0.30%	8.16	0.25%	1.58%
宝胜股份/600973.SH
	2022-05-23	4.12	4.24	4.10	4.22	1.93%	1.10%	4.77%	10,332,500	43,126,000	127%	4.17	1.29%	4.12	1.16%	4.08	0.92%	4.03	0.88%	0.61%