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
000030, 000041, 000054, 000160, 000512, 000706, 000770, 000771, 000925, 000955, 000969, 000986, 002003, 002017, 002094, 002098, 002104, 002120, 002130, 002174, 002623, 300093, 300409, 600110, 600113, 600206, 600208, 600210, 600255, 600293, 600390, 600612, 600800, 601636	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
富奥股份/000030.SZ
	2021-07-23	6.10	6.12	6.03	6.10	0.00%	0.41%	-3.36%	3,497,700	21,248,000	45%	6.08	-0.52%	6.09	0.30%	6.07	-0.64%	6.31	-0.41%	-0.04%
深本实/000041.SZ
建设摩托/000054.SZ
大路股份/000160.SZ
闽灿坤/000512.SZ
瓦轴/000706.SZ
武锅/000770.SZ
杭汽轮/000771.SZ
众合科技/000925.SZ
	2021-07-23	8.24	8.58	8.21	8.51	2.65%	1.08%	6.47%	22,351,600	188,182,000	149%	8.42	2.83%	8.24	2.56%	8.10	1.49%	7.99	1.33%	0.56%
欣龙控股/000955.SZ
	2021-07-23	4.77	4.77	4.58	4.61	-3.35%	-0.73%	-6.81%	9,878,900	45,882,000	125%	4.64	-2.68%	4.72	-1.36%	4.75	-1.68%	4.95	-0.90%	-0.59%
安泰科技/000969.SZ
	2021-07-23	9.87	10.47	9.80	10.06	1.82%	-1.24%	5.11%	61,424,100	625,660,000	113%	10.19	2.92%	9.92	2.54%	9.76	1.49%	9.57	0.82%	0.81%
粤华包/000986.SZ
伟星股份/002003.SZ
	2021-07-23	7.25	7.50	7.23	7.23	-2.03%	-1.49%	0.63%	10,632,600	78,036,000	100%	7.34	0.65%	7.36	0.68%	7.28	0.37%	7.19	0.42%	0.63%
东信和平/002017.SZ
	2021-07-23	11.16	11.23	10.59	10.60	-4.85%	-2.47%	-5.84%	13,212,000	143,583,000	146%	10.87	-3.13%	11.09	-1.39%	11.12	-0.84%	11.26	-0.52%	0.02%
青岛金王/002094.SZ
	2021-07-23	4.95	5.01	4.85	4.89	-1.41%	-0.55%	-2.38%	16,323,200	80,254,000	50%	4.92	-1.29%	4.98	-0.12%	5.00	-0.38%	5.01	-1.01%	0.65%
浔兴股份/002098.SZ
	2021-07-23	6.24	6.24	6.09	6.18	-1.12%	0.29%	-0.03%	3,313,600	20,418,000	72%	6.16	-0.85%	6.19	-0.50%	6.25	0.03%	6.18	0.24%	0.26%
恒宝股份/002104.SZ
	2021-07-23	5.84	5.85	5.71	5.73	-1.72%	-0.45%	-0.76%	7,611,700	43,812,000	108%	5.76	-1.20%	5.79	-0.04%	5.77	0.10%	5.77	0.02%	-0.07%
韵达股份/002120.SZ
	2021-07-23	14.03	14.08	13.55	13.92	-0.93%	0.68%	-9.90%	13,207,700	182,612,000	58%	13.83	-2.03%	14.13	-2.48%	14.42	-1.53%	15.45	-0.75%	0.69%
沃尔核材/002130.SZ
	2021-07-23	6.88	7.11	6.82	6.98	1.45%	0.09%	3.21%	40,886,600	285,138,000	160%	6.97	1.37%	6.92	1.04%	6.87	0.84%	6.76	0.91%	0.65%
游族网络/002174.SZ
	2021-07-23	15.51	15.57	15.09	15.13	-3.45%	-0.81%	-1.86%	19,077,500	290,983,000	82%	15.25	-2.44%	15.42	0.07%	15.34	-0.34%	15.42	-1.41%	-0.96%
亚玛顿/002623.SZ
	2021-07-23	48.49	52.36	46.60	52.36	10.00%	4.20%	14.12%	12,277,300	616,937,000	144%	50.25	5.23%	48.58	3.81%	47.96	3.04%	45.88	1.95%	1.21%
金刚玻璃/300093.SZ
	2021-07-23	21.53	21.65	20.90	21.05	-2.86%	-0.52%	-2.59%	3,628,100	76,775,000	94%	21.16	-2.43%	21.37	0.17%	21.19	-0.13%	21.61	-0.19%	0.07%
道氏技术/300409.SZ
	2021-07-23	28.19	29.68	27.82	28.50	0.74%	-1.24%	-1.78%	31,568,200	910,952,000	79%	28.86	3.09%	28.60	1.23%	28.44	-1.17%	29.02	0.96%	2.00%
诺德股份/600110.SH
	2021-07-23	15.95	16.70	15.45	15.51	-2.76%	-3.45%	1.10%	89,215,300	1,433,141,000	80%	16.06	1.09%	15.80	3.57%	15.08	0.95%	15.34	0.72%	1.61%
浙江东日/600113.SH
	2021-07-23	5.92	5.94	5.78	5.80	-2.03%	-0.60%	-3.07%	2,915,100	17,010,000	134%	5.84	-1.60%	5.88	-0.73%	5.89	-0.79%	5.98	-0.40%	-0.18%
有研新材/600206.SH
	2021-07-23	15.74	16.25	15.53	15.77	-0.44%	-0.81%	3.74%	51,729,000	822,451,000	123%	15.90	1.59%	15.68	1.38%	15.48	1.18%	15.20	0.68%	0.56%
新湖中宝/600208.SH
	2021-07-23	2.98	2.99	2.95	2.97	-0.34%	0.13%	-0.70%	32,890,300	97,561,000	143%	2.97	-0.54%	2.98	-0.34%	2.98	-0.33%	2.99	-0.13%	-0.13%
紫江企业/600210.SH
	2021-07-23	7.30	7.34	6.88	7.00	-4.24%	-0.34%	8.98%	115,724,600	812,904,000	117%	7.02	-1.25%	7.05	2.31%	6.82	3.02%	6.42	1.99%	2.72%
鑫科材料/600255.SH
	2021-07-23	2.38	2.49	2.36	2.40	0.84%	-0.95%	3.67%	68,073,800	164,967,000	131%	2.42	1.81%	2.38	2.41%	2.33	1.52%	2.32	0.87%	0.74%
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%
五矿资本/600390.SH
	2021-07-23	5.77	5.86	5.70	5.80	0.52%	0.29%	-0.21%	26,126,200	151,092,000	145%	5.78	0.64%	5.77	-0.02%	5.79	-0.31%	5.81	-0.09%	-0.19%
老凤祥/600612.SH
	2021-07-23	49.50	49.65	48.00	48.53	-2.04%	-0.16%	-4.00%	1,461,000	71,013,000	113%	48.61	-2.22%	49.38	-0.96%	49.62	-1.35%	50.55	-0.60%	-0.43%
渤海化学/600800.SH
	2021-07-23	4.49	4.54	4.43	4.43	-1.56%	-0.89%	-0.14%	4,794,400	21,432,000	82%	4.47	-0.78%	4.48	0.63%	4.44	0.11%	4.44	0.23%	0.08%
旗滨集团/601636.SH
	2021-07-23	22.13	22.13	21.12	21.22	-3.94%	-1.32%	-0.20%	40,533,600	871,596,000	86%	21.50	-1.56%	21.69	-0.08%	21.72	-0.02%	21.26	1.58%	1.16%