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
000055, 000639, 000778, 000890, 002026, 002047, 002075, 002082, 002084, 002132, 002149, 002150, 002203, 002301, 002342, 002345, 002348, 002352, 002445, 002487, 002489, 002502, 002571, 002572, 002574, 002575, 002605, 002615, 002631, 002647, 002678, 002721, 002731, 300061, 300089, 300228, 300329, 600114, 600165, 600558, 600768, 600782, 600992, 601028, 601996, 603008	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
方大集团/000055.SZ
	2023-01-11	4.82	4.85	4.74	4.76	-1.24%	-0.69%	-0.69%	6,237,600	29,899,000	77%	4.79	-0.75%	4.83	-0.64%	4.86	-0.35%	4.79	0.17%	0.00%
西王食品/000639.SZ
	2023-01-11	4.76	4.82	4.66	4.77	0.42%	0.63%	1.92%	8,440,300	40,006,000	102%	4.74	-0.06%	4.73	1.03%	4.69	0.13%	4.68	0.13%	-0.51%
新兴铸管/000778.SZ
	2023-01-11	3.63	3.67	3.62	3.65	0.27%	-0.05%	-0.68%	14,433,000	52,709,000	82%	3.65	0.08%	3.66	-0.33%	3.68	-0.24%	3.68	-0.05%	-0.16%
法尔胜/000890.SZ
	2023-01-11	3.96	3.98	3.89	3.91	-1.51%	-0.46%	-0.23%	2,043,400	8,027,000	92%	3.93	-1.16%	3.97	-0.20%	3.96	-0.13%	3.92	0.03%	-0.22%
山东威达/002026.SZ
	2023-01-11	10.05	10.05	9.81	9.82	-2.09%	-1.07%	0.09%	3,573,400	35,470,000	107%	9.93	-0.88%	10.00	0.12%	9.94	0.39%	9.81	0.22%	-0.12%
宝鹰股份/002047.SZ
	2023-01-11	3.77	3.83	3.74	3.76	-0.27%	-0.69%	-3.22%	16,334,900	61,850,000	59%	3.79	0.50%	3.81	-1.35%	3.87	-1.20%	3.89	0.18%	0.26%
沙钢股份/002075.SZ
	2023-01-11	3.96	3.99	3.93	3.94	-0.25%	-0.51%	-1.03%	10,912,800	43,217,000	96%	3.96	0.18%	3.97	-0.40%	3.99	-0.23%	3.98	-0.05%	-0.17%
万邦德/002082.SZ
	2023-01-11	9.28	9.44	9.19	9.20	-0.86%	-0.84%	1.43%	6,857,800	63,627,000	100%	9.28	0.91%	9.21	0.55%	9.16	0.52%	9.07	0.41%	-1.15%
海鸥住工/002084.SZ
	2023-01-11	4.61	4.62	4.51	4.53	-2.16%	-0.70%	-0.04%	18,467,700	84,257,000	74%	4.56	-0.85%	4.57	-0.13%	4.58	-0.20%	4.53	-0.46%	-1.18%
恒星科技/002132.SZ
	2023-01-11	4.65	4.68	4.57	4.58	-2.14%	-0.82%	-0.37%	34,995,000	161,596,000	81%	4.62	-1.16%	4.65	-0.56%	4.65	0.19%	4.60	0.11%	0.44%
西部材料/002149.SZ
	2023-01-11	15.70	15.74	15.48	15.62	-0.06%	-0.07%	-3.76%	3,335,800	52,141,000	58%	15.63	-0.74%	15.86	-1.31%	16.05	-0.83%	16.23	0.06%	0.25%
通润装备/002150.SZ
	2023-01-11	26.37	28.42	25.95	28.42	9.98%	5.06%	23.18%	32,411,700	876,811,000	113%	27.05	10.19%	24.81	3.94%	24.11	3.19%	23.07	2.45%	0.17%
海亮股份/002203.SZ
	2023-01-11	11.88	11.90	11.71	11.75	-0.68%	-0.36%	0.52%	3,741,500	44,124,000	105%	11.79	-0.67%	11.87	-0.14%	11.85	0.09%	11.69	0.55%	0.16%
齐心集团/002301.SZ
	2023-01-11	6.99	7.01	6.89	6.90	-1.29%	-0.72%	0.19%	3,324,400	23,106,000	69%	6.95	-0.80%	6.99	-0.34%	7.01	-0.21%	6.89	0.32%	-0.12%
巨力索具/002342.SZ
	2023-01-11	4.26	4.27	4.16	4.17	-2.11%	-0.88%	-1.07%	15,912,000	66,942,000	93%	4.21	-1.24%	4.25	-0.68%	4.27	0.07%	4.22	0.02%	-0.07%
潮宏基/002345.SZ
	2023-01-11	5.97	6.00	5.68	5.73	-4.50%	-1.17%	3.99%	44,181,600	256,187,000	150%	5.80	-2.31%	5.80	1.05%	5.71	1.49%	5.51	1.42%	1.37%
高乐股份/002348.SZ
	2023-01-11	3.94	4.15	3.83	4.11	4.58%	1.71%	5.47%	73,253,000	296,021,000	115%	4.04	1.48%	4.00	1.58%	3.95	0.66%	3.90	0.75%	0.32%
顺丰控股/002352.SZ
	2023-01-11	58.99	59.69	58.35	58.66	-0.74%	-0.48%	0.07%	11,902,600	701,600,000	70%	58.95	-0.56%	59.21	-0.40%	59.52	0.45%	58.62	-0.18%	0.03%
中南文化/002445.SZ
	2023-01-11	2.40	2.42	2.34	2.36	-1.67%	-0.88%	-3.48%	27,638,200	65,800,000	56%	2.38	-1.12%	2.41	-0.94%	2.45	-1.53%	2.45	0.08%	0.14%
大金重工/002487.SZ
	2023-01-11	45.94	46.31	45.00	45.01	-2.55%	-0.89%	0.39%	11,666,800	529,864,000	79%	45.42	-1.85%	45.98	-0.98%	46.18	0.00%	44.84	0.97%	1.28%
浙江永强/002489.SZ
	2023-01-11	3.51	3.53	3.46	3.46	-1.14%	-1.00%	-5.93%	23,544,500	82,281,000	47%	3.50	-0.74%	3.55	-1.58%	3.62	-1.74%	3.68	-0.22%	-0.16%
鼎龙文化/002502.SZ
	2023-01-11	3.47	3.83	3.47	3.62	4.02%	-2.64%	1.40%	79,737,700	296,460,000	387%	3.72	7.05%	3.67	4.88%	3.65	2.73%	3.57	2.79%	0.40%
德力股份/002571.SZ
	2023-01-11	6.59	6.64	6.52	6.54	-0.91%	-0.70%	0.32%	1,991,200	13,114,000	65%	6.59	-0.63%	6.63	-0.36%	6.62	0.18%	6.52	0.22%	0.09%
索菲亚/002572.SZ
	2023-01-11	20.63	21.36	20.37	20.90	0.97%	-0.17%	7.42%	11,116,000	232,729,000	83%	20.94	0.89%	20.65	1.72%	20.19	1.81%	19.46	0.77%	0.47%
明牌珠宝/002574.SZ
	2023-01-11	6.01	6.19	5.86	5.87	-2.81%	-1.99%	-5.58%	24,728,700	148,111,000	51%	5.99	-0.71%	6.00	0.64%	6.00	-0.89%	6.22	-1.10%	0.16%
*ST群兴/002575.SZ
	2023-01-11	6.37	6.50	6.21	6.21	-1.43%	-2.16%	-3.62%	16,975,000	107,738,000	73%	6.35	0.24%	6.43	-0.03%	6.42	-2.15%	6.44	0.28%	0.97%
姚记科技/002605.SZ
	2023-01-11	15.07	15.11	14.64	14.68	-2.72%	-1.10%	-0.62%	6,203,300	92,080,000	91%	14.84	-1.76%	15.03	-0.90%	15.09	0.14%	14.77	0.24%	0.40%
哈尔斯/002615.SZ
	2023-01-11	6.75	6.80	6.50	6.50	-2.99%	-1.90%	-8.33%	38,422,700	254,592,000	87%	6.63	-1.84%	6.74	-6.08%	7.26	-1.08%	7.09	-0.52%	1.67%
德尔未来/002631.SZ
	2023-01-11	5.90	5.92	5.81	5.81	-0.85%	-0.85%	-0.02%	2,240,400	13,128,000	67%	5.86	-0.48%	5.90	-0.79%	5.92	0.34%	5.81	0.22%	0.15%
仁东控股/002647.SZ
	2023-01-11	6.88	7.02	6.79	6.87	0.15%	-0.75%	-0.04%	17,890,600	123,836,000	111%	6.92	0.87%	6.90	0.35%	6.91	-0.13%	6.87	-0.07%	-0.42%
珠江钢琴/002678.SZ
	2023-01-11	6.11	6.12	5.98	6.01	-0.50%	-0.48%	-1.36%	3,691,400	22,291,000	66%	6.04	-1.03%	6.10	-1.15%	6.16	-0.10%	6.09	-0.07%	0.23%
金一文化/002721.SZ
	2023-01-11	4.08	4.39	3.82	3.87	-3.01%	-5.79%	5.62%	174,521,800	716,964,000	360%	4.11	5.85%	3.99	9.30%	3.82	7.51%	3.66	6.39%	1.20%
萃华珠宝/002731.SZ
	2023-01-11	17.00	17.25	16.41	16.43	-3.30%	-1.67%	0.72%	3,056,000	51,064,000	100%	16.71	-1.11%	16.77	0.19%	16.69	-0.08%	16.31	0.28%	-0.10%
旗天科技/300061.SZ
	2023-01-11	7.09	7.20	6.98	7.00	-1.41%	-1.52%	1.32%	23,198,600	164,896,000	186%	7.11	1.82%	7.02	1.40%	6.99	0.75%	6.91	0.77%	0.20%
文化长城/300089.SZ
	2023-01-11	1.75	1.75	1.65	1.65	-6.78%	-2.02%	-18.92%	24,841,000	41,840,000	105%	1.68	-8.23%	1.84	-4.96%	1.91	-6.05%	2.04	-3.51%	-1.24%
富瑞特装/300228.SZ
	2023-01-11	5.26	5.28	5.17	5.17	-1.71%	-0.98%	-1.13%	3,915,000	20,439,000	74%	5.22	-0.78%	5.29	-0.41%	5.29	-0.06%	5.23	-0.04%	-0.32%
海伦钢琴/300329.SZ
	2023-01-11	7.07	7.19	7.00	7.02	-0.71%	-0.83%	-1.10%	5,166,200	36,574,000	63%	7.08	-0.52%	7.15	-0.46%	7.17	-0.51%	7.10	-0.56%	-0.15%
东睦股份/600114.SH
	2023-01-11	9.56	9.74	9.30	9.43	4.08%	-0.51%	3.91%	37,045,500	351,107,000	364%	9.48	4.57%	9.37	3.43%	9.29	3.30%	9.08	1.94%	0.28%
宁科生物/600165.SH
	2023-01-11	7.02	7.55	6.90	6.98	1.60%	-2.54%	0.61%	26,040,800	186,517,000	264%	7.16	4.21%	7.06	2.14%	7.00	1.67%	6.94	1.03%	-0.36%
大西洋/600558.SH
	2023-01-11	3.20	3.21	3.14	3.14	-1.57%	-0.79%	-1.44%	5,056,900	16,007,000	103%	3.17	-0.94%	3.19	-0.59%	3.21	-0.37%	3.19	-0.03%	-0.20%
宁波富邦/600768.SH
	2023-01-11	9.34	9.38	9.10	9.20	-1.50%	-0.43%	-1.44%	1,495,000	13,814,000	117%	9.24	-0.92%	9.33	-0.52%	9.37	-0.75%	9.33	-0.14%	-0.24%
新钢股份/600782.SH
	2023-01-11	4.03	4.10	4.03	4.07	0.99%	-0.15%	-0.54%	24,740,000	100,841,000	109%	4.08	0.79%	4.07	-0.17%	4.08	-0.12%	4.09	-0.17%	-0.34%
贵绳股份/600992.SH
	2023-01-11	25.50	25.50	24.05	24.11	-5.75%	-2.43%	-3.24%	18,601,600	459,667,000	74%	24.71	-2.77%	25.07	-0.48%	25.50	-0.48%	24.92	0.33%	0.90%
玉龙股份/601028.SH
	2023-01-11	11.65	11.88	11.53	11.72	0.51%	-0.02%	-2.10%	33,153,000	388,608,000	49%	11.72	0.23%	11.74	0.75%	11.61	0.36%	11.97	-0.18%	-5.28%
丰林集团/601996.SH
	2023-01-11	2.71	2.73	2.69	2.71	0.37%	0.00%	-0.51%	5,658,000	15,334,000	64%	2.71	-0.26%	2.72	-0.37%	2.73	-0.55%	2.72	0.11%	0.03%
喜临门/603008.SH
	2023-01-11	32.07	33.46	31.91	33.00	2.90%	0.15%	6.78%	6,178,000	203,567,000	140%	32.95	2.98%	32.47	1.23%	32.05	2.31%	30.90	1.36%	0.43%