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
	2022-09-30	9.89	10.22	9.87	10.04	1.52%	-0.52%	1.83%	2,348,900	23,704,000	115%	10.09	0.58%	10.01	0.92%	9.89	0.65%	9.86	-0.01%	-0.46%
华联控股/000036.SZ
	2022-09-30	4.43	4.62	4.36	4.38	4.29%	-3.55%	3.06%	114,687,800	520,741,000	301%	4.54	7.02%	4.39	4.15%	4.30	2.92%	4.25	2.98%	0.64%
*ST华塑/000509.SZ
	2022-09-30	3.53	3.53	3.46	3.49	0.00%	0.11%	-4.04%	2,714,600	9,464,000	60%	3.49	-1.11%	3.58	-1.81%	3.62	-0.41%	3.64	-0.44%	-0.46%
海南发展/002163.SZ
	2022-09-30	11.14	11.21	11.00	11.11	-0.09%	-0.02%	-2.42%	3,948,700	43,878,000	53%	11.11	-0.82%	11.28	-0.77%	11.36	-0.15%	11.39	-0.25%	-0.11%
融捷股份/002192.SZ
	2022-09-30	117.31	118.17	111.97	112.56	-3.96%	-1.48%	-7.74%	7,103,700	811,578,000	86%	114.25	-2.52%	115.36	-0.76%	116.46	-1.45%	122.01	-0.56%	-0.12%
濮耐股份/002225.SZ
	2022-09-30	4.14	4.17	4.05	4.11	-0.96%	0.07%	-3.88%	9,344,700	38,379,000	84%	4.11	-0.70%	4.14	-1.03%	4.19	-0.97%	4.28	-0.60%	-1.00%
塔牌集团/002233.SZ
	2022-09-30	7.53	7.60	7.48	7.50	-0.13%	-0.53%	-2.24%	3,121,600	23,536,000	88%	7.54	-0.59%	7.59	-0.56%	7.63	-0.63%	7.67	-0.57%	-0.36%
东方雨虹/002271.SZ
	2022-09-30	26.91	27.41	25.70	26.37	-1.53%	0.36%	-5.92%	49,837,600	1,309,549,000	116%	26.28	-3.00%	26.95	-3.08%	27.48	-1.22%	28.03	-1.86%	-0.54%
西部建设/002302.SZ
	2022-09-30	7.02	7.03	6.89	6.91	-1.00%	-0.52%	-5.50%	7,349,200	51,045,000	59%	6.95	-1.15%	7.02	-0.97%	7.09	-1.06%	7.31	-1.40%	-1.07%
南山控股/002314.SZ
	2022-09-30	3.41	3.50	3.36	3.43	1.78%	0.06%	-8.66%	25,489,700	87,386,000	49%	3.43	0.09%	3.46	-1.25%	3.53	-2.70%	3.76	-2.26%	-1.06%
罗普斯金/002333.SZ
	2022-09-30	5.48	5.50	5.26	5.27	-5.05%	-1.51%	-4.11%	6,495,000	34,757,000	123%	5.35	-3.72%	5.51	-0.72%	5.49	-0.36%	5.50	-0.45%	-0.62%
柘中股份/002346.SZ
	2022-09-30	12.40	12.40	12.14	12.24	-0.49%	-0.31%	-6.41%	2,011,500	24,697,000	59%	12.28	-0.88%	12.48	-1.43%	12.69	-1.11%	13.08	-0.69%	-1.02%
伟星新材/002372.SZ
	2022-09-30	19.60	20.74	19.60	20.60	6.02%	1.54%	4.72%	15,890,700	322,398,000	203%	20.29	3.97%	19.99	1.51%	19.88	1.80%	19.67	0.01%	-0.49%
北京利尔/002392.SZ
	2022-09-30	3.68	3.73	3.64	3.70	0.54%	0.41%	-3.29%	6,193,900	22,824,000	82%	3.69	-0.97%	3.72	-1.33%	3.76	-1.00%	3.83	-0.98%	-0.87%
垒知集团/002398.SZ
	2022-09-30	5.60	5.76	5.58	5.63	-0.18%	0.02%	-2.66%	5,172,600	29,116,000	66%	5.63	-1.16%	5.70	-0.07%	5.67	-0.58%	5.78	-0.89%	-0.92%
青龙管业/002457.SZ
	2022-09-30	7.81	7.88	7.71	7.73	-0.13%	-0.68%	-4.78%	3,043,100	23,685,000	60%	7.78	-0.87%	7.87	-0.68%	7.93	-0.94%	8.12	-1.84%	-1.11%
申通快递/002468.SZ
	2022-09-30	12.91	13.19	12.62	12.75	-0.86%	-0.72%	-0.86%	19,898,700	255,538,000	62%	12.84	-0.77%	13.11	-0.55%	13.08	-0.69%	12.86	0.41%	0.87%
海南瑞泽/002596.SZ
	2022-09-30	2.75	2.79	2.73	2.76	-0.36%	0.04%	-6.06%	13,507,700	37,266,000	64%	2.76	-1.89%	2.82	-1.40%	2.86	-1.51%	2.94	-1.01%	-0.64%
*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
	2022-09-30	12.47	12.59	12.39	12.42	-0.40%	-0.54%	-3.77%	14,004,600	174,896,000	66%	12.49	-1.07%	12.62	-0.74%	12.65	-0.37%	12.91	-1.04%	-0.92%
永高股份/002641.SZ
	2022-09-30	6.57	6.77	6.45	6.45	-10.04%	-1.01%	-1.00%	113,251,100	737,950,000	274%	6.52	-7.09%	6.84	-1.58%	6.70	0.39%	6.52	0.73%	3.33%
扬子新材/002652.SZ
	2022-09-30	2.63	2.68	2.59	2.60	-2.26%	-0.99%	-10.65%	14,766,700	38,774,000	44%	2.63	-3.74%	2.76	-0.68%	2.76	-1.92%	2.91	-0.45%	-0.26%
龙泉股份/002671.SZ
	2022-09-30	4.30	4.32	4.19	4.28	-0.70%	0.42%	-4.42%	3,527,100	15,033,000	74%	4.26	-1.55%	4.33	-0.87%	4.36	-1.11%	4.48	-1.43%	-0.80%
顾地科技/002694.SZ
	2022-09-30	4.85	4.85	4.66	4.71	0.00%	-0.55%	-4.19%	3,481,400	16,488,000	76%	4.74	0.45%	4.79	-1.58%	4.83	-0.64%	4.92	-0.83%	-0.80%
友邦吊顶/002718.SZ
	2022-09-30	13.90	13.96	13.39	13.41	-2.05%	-1.35%	-6.13%	1,026,400	13,953,000	76%	13.59	-1.74%	13.81	-0.96%	13.83	-0.58%	14.29	-1.56%	-0.84%
嘉寓股份/300117.SZ
	2022-09-30	3.53	3.65	3.46	3.46	-3.08%	-1.54%	-8.13%	18,656,500	65,553,000	95%	3.51	-3.12%	3.64	-2.41%	3.70	-1.54%	3.77	-0.97%	-1.11%
秀强股份/300160.SZ
	2022-09-30	6.75	6.81	6.57	6.57	-3.10%	-1.72%	-5.11%	9,125,100	60,998,000	99%	6.69	-1.15%	6.76	-1.10%	6.82	-1.25%	6.92	-0.36%	-0.83%
纳川股份/300198.SZ
	2022-09-30	3.05	3.08	3.02	3.03	-0.98%	-0.46%	-4.75%	9,213,700	28,047,000	93%	3.04	-1.39%	3.10	-1.24%	3.12	-0.95%	3.18	-1.06%	-0.87%
开尔新材/300234.SZ
	2022-09-30	5.26	5.29	5.18	5.25	0.00%	-0.02%	-5.01%	2,673,400	14,039,000	87%	5.25	-1.48%	5.34	-1.40%	5.39	-1.32%	5.53	-1.27%	-1.09%
立方数科/300344.SZ
	2022-09-30	4.18	4.29	4.18	4.26	0.00%	0.45%	-6.86%	5,039,300	21,370,000	65%	4.24	-1.05%	4.30	-1.74%	4.36	-1.45%	4.57	-1.55%	-0.88%
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
	2022-09-30	4.42	4.43	4.25	4.27	-3.39%	-1.23%	-6.48%	25,476,500	110,141,000	111%	4.32	-2.39%	4.43	-2.34%	4.49	-1.38%	4.57	-0.91%	-0.90%
华建集团/600629.SH
	2022-09-30	5.32	5.46	5.26	5.36	0.75%	-0.11%	-3.58%	2,659,700	14,272,000	94%	5.37	-0.09%	5.39	-0.52%	5.41	-1.15%	5.56	-1.19%	-0.65%
宝胜股份/600973.SH
	2022-09-30	4.57	4.57	4.26	4.42	-6.55%	-0.07%	-5.21%	49,496,800	218,903,000	149%	4.42	-6.67%	4.66	-2.59%	4.69	-1.26%	4.66	-0.87%	-0.76%