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
	2021-10-22	12.80	12.87	12.60	12.68	-1.71%	-0.27%	-4.42%	500,800	6,367,000	133%	12.71	-1.69%	12.91	-1.01%	13.02	-1.17%	13.27	-1.32%	-0.28%
华联控股/000036.SZ
	2021-10-22	4.18	4.25	4.15	4.16	-0.48%	-0.79%	-1.93%	5,865,400	24,596,000	73%	4.19	-0.24%	4.20	-0.19%	4.20	0.14%	4.24	-1.49%	-0.59%
*ST华塑/000509.SZ
	2021-10-22	3.12	3.12	3.04	3.05	-1.61%	-0.68%	-1.96%	3,139,700	9,642,000	49%	3.07	-0.78%	3.07	0.20%	3.07	-0.52%	3.11	-0.96%	-1.29%
海南发展/002163.SZ
	2021-10-22	13.30	13.96	13.17	13.68	4.03%	0.52%	1.04%	13,357,700	181,786,000	192%	13.61	2.91%	13.45	1.05%	13.41	0.61%	13.54	-0.46%	-0.49%
融捷股份/002192.SZ
	2021-10-22	126.80	137.98	126.80	129.09	0.69%	-2.20%	6.65%	10,677,800	1,409,407,000	111%	131.99	2.65%	129.73	2.71%	126.02	2.83%	121.04	0.41%	-2.19%
濮耐股份/002225.SZ
	2021-10-22	4.55	4.65	4.50	4.50	-0.22%	-1.68%	1.03%	15,494,800	70,915,000	143%	4.58	1.51%	4.52	1.05%	4.49	1.33%	4.45	0.02%	-1.55%
塔牌集团/002233.SZ
	2021-10-22	10.58	10.89	10.32	10.33	-2.46%	-1.66%	-4.11%	44,370,500	466,054,000	173%	10.50	-1.57%	10.59	-0.80%	10.63	-0.65%	10.77	-1.27%	-1.57%
东方雨虹/002271.SZ
	2021-10-22	46.10	49.80	46.10	48.87	7.45%	0.57%	6.82%	48,821,300	2,372,311,000	221%	48.59	7.22%	46.94	4.58%	46.08	2.73%	45.75	1.47%	0.89%
西部建设/002302.SZ
	2021-10-22	7.67	7.75	7.64	7.68	0.26%	-0.25%	-1.21%	4,244,500	32,678,000	80%	7.70	0.25%	7.68	-0.10%	7.71	-0.17%	7.77	-0.24%	-0.72%
南山控股/002314.SZ
	2021-10-22	3.07	3.12	3.02	3.03	-1.30%	-1.14%	-2.85%	11,930,300	36,564,000	138%	3.07	-0.16%	3.06	-0.03%	3.07	-0.29%	3.12	-0.67%	-0.42%
罗普斯金/002333.SZ
	2021-10-22	5.00	5.07	4.99	5.00	0.00%	-0.28%	-3.94%	1,464,300	7,342,000	60%	5.01	-0.24%	5.03	-0.40%	5.05	-0.39%	5.21	-1.33%	-0.37%
柘中股份/002346.SZ
	2021-10-22	20.10	20.98	19.94	20.46	1.24%	-0.60%	3.05%	7,943,300	163,500,000	127%	20.58	2.00%	20.41	0.74%	20.32	0.80%	19.85	0.74%	-0.10%
伟星新材/002372.SZ
	2021-10-22	17.12	17.59	17.11	17.50	2.22%	0.36%	-0.64%	4,724,400	82,381,000	111%	17.44	1.79%	17.30	0.59%	17.33	-0.81%	17.61	0.06%	0.20%
北京利尔/002392.SZ
	2021-10-22	4.61	4.73	4.52	4.54	-1.94%	-1.33%	0.29%	21,510,600	98,972,000	122%	4.60	-1.18%	4.60	0.50%	4.56	0.62%	4.53	-0.02%	-2.10%
垒知集团/002398.SZ
	2021-10-22	6.32	6.38	6.26	6.31	-0.16%	-0.09%	1.12%	3,738,200	23,612,000	59%	6.32	-0.08%	6.34	-0.03%	6.34	0.25%	6.24	0.37%	-0.26%
青龙管业/002457.SZ
	2021-10-22	7.73	7.75	7.70	7.72	0.26%	-0.03%	-2.78%	2,577,700	19,904,000	65%	7.72	-0.22%	7.77	-0.78%	7.82	-0.52%	7.94	-0.04%	-0.11%
申通快递/002468.SZ
	2021-10-22	8.54	8.57	8.08	8.10	-4.82%	-1.58%	1.11%	30,349,300	249,781,000	137%	8.23	-3.22%	8.32	1.45%	8.14	1.51%	8.01	0.48%	0.04%
海南瑞泽/002596.SZ
	2021-10-22	3.78	3.81	3.75	3.75	-0.79%	-0.48%	-2.04%	4,242,900	15,987,000	64%	3.77	-0.89%	3.78	-0.21%	3.78	-0.05%	3.83	-0.70%	-0.47%
*ST艾格/002619.SZ
	2021-10-22	1.83	1.83	1.79	1.83	5.17%	0.44%	2.75%	87,631,000	159,676,000	192%	1.82	4.71%	1.79	0.73%	1.79	1.02%	1.78	0.45%	-0.86%
完美世界/002624.SZ
	2021-10-22	15.21	15.56	15.11	15.37	1.18%	-0.10%	1.53%	25,309,600	389,399,000	93%	15.39	1.00%	15.27	1.27%	15.03	0.25%	15.14	0.15%	-0.27%
永高股份/002641.SZ
	2021-10-22	4.52	4.57	4.46	4.53	0.67%	0.02%	-3.02%	2,845,800	12,890,000	66%	4.53	-0.09%	4.55	-0.55%	4.57	-0.54%	4.67	-0.85%	-1.02%
扬子新材/002652.SZ
	2021-10-22	3.56	3.59	3.41	3.45	-3.09%	-0.69%	0.55%	8,407,800	29,206,000	132%	3.47	-2.11%	3.51	0.46%	3.46	0.38%	3.43	0.38%	0.35%
龙泉股份/002671.SZ
	2021-10-22	3.79	3.82	3.76	3.78	-0.26%	-0.32%	-1.25%	3,494,600	13,250,000	91%	3.79	0.40%	3.79	-0.37%	3.81	-0.16%	3.83	-0.39%	-0.37%
顾地科技/002694.SZ
	2021-10-22	2.87	2.97	2.81	2.89	0.35%	0.56%	-3.92%	10,047,200	28,873,000	110%	2.87	0.91%	2.87	-1.37%	2.92	-1.02%	3.01	-1.60%	-1.30%
友邦吊顶/002718.SZ
	2021-10-22	12.30	12.44	12.28	12.33	0.33%	-0.37%	-1.43%	351,500	4,350,000	60%	12.38	0.29%	12.38	-0.48%	12.42	-0.23%	12.51	-0.44%	-0.38%
嘉寓股份/300117.SZ
	2021-10-22	4.48	4.57	4.23	4.23	0.00%	-3.20%	-0.87%	24,518,900	107,152,000	134%	4.37	3.68%	4.30	-0.28%	4.30	-0.02%	4.27	0.38%	-0.70%
秀强股份/300160.SZ
	2021-10-22	7.11	7.27	7.00	7.09	1.72%	0.00%	0.00%	9,757,700	69,432,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
纳川股份/300198.SZ
	2021-10-22	3.51	3.55	3.41	3.45	-1.71%	0.00%	0.00%	14,907,300	51,589,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
开尔新材/300234.SZ
	2021-10-22	7.54	7.58	7.34	7.34	-1.87%	0.00%	0.00%	6,137,700	45,813,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
立方数科/300344.SZ
	2021-10-22	4.88	5.52	4.83	5.18	6.37%	0.00%	0.00%	15,388,900	80,542,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST新亿/600145.SH
	2021-10-22	2.15	2.19	2.10	2.14	-0.47%	0.00%	0.00%	19,694,700	42,224,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
精达股份/600577.SH
	2021-10-22	7.29	7.29	6.94	7.00	-3.18%	0.00%	0.00%	56,263,700	397,984,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华建集团/600629.SH
	2021-10-22	5.93	5.95	5.75	5.82	-1.69%	0.00%	0.00%	1,108,100	6,439,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
宝胜股份/600973.SH
	2021-10-22	5.21	5.24	5.00	5.00	-2.53%	0.00%	0.00%	64,199,200	326,731,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%