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
000065, 000415, 000758, 000797, 002062, 002081, 002307, 002469, 002524, 002541, 002542, 002586, 002628, 002659, 300284, 600039, 600068, 600170, 600263, 600266, 600284, 600477, 600491, 600502, 600512, 600528, 600545, 600546, 600758, 600820, 600853, 600986, 601117, 601390, 601618, 601669, 601789, 601800, 603018	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
北方国际/000065.SZ
	2022-09-30	8.99	9.05	8.76	8.81	-2.11%	-0.89%	-5.92%	18,867,600	167,708,000	87%	8.89	-2.50%	9.15	-1.04%	9.21	-1.22%	9.36	-1.34%	-1.36%
渤海租赁/000415.SZ
	2022-09-30	2.02	2.08	2.02	2.06	1.48%	0.10%	-3.74%	23,226,900	47,791,000	95%	2.06	0.29%	2.06	-0.44%	2.08	-1.56%	2.14	-0.83%	-0.72%
中色股份/000758.SZ
	2022-09-30	4.39	4.49	4.38	4.40	-0.68%	-0.65%	-8.05%	19,730,300	87,388,000	47%	4.43	-1.16%	4.50	-1.53%	4.63	-2.61%	4.79	-0.27%	-0.43%
中国武夷/000797.SZ
	2022-09-30	2.99	3.13	2.92	3.03	5.57%	0.50%	-3.60%	78,528,800	236,770,000	95%	3.02	2.97%	3.00	-0.76%	3.02	-0.92%	3.14	-0.82%	-0.43%
宏润建设/002062.SZ
	2022-09-30	5.59	5.68	5.32	5.33	-6.65%	-2.51%	-3.37%	54,545,300	298,188,000	200%	5.47	-5.04%	5.59	0.05%	5.54	-0.31%	5.52	-0.43%	-0.63%
金螳螂/002081.SZ
	2022-09-30	4.52	4.61	4.51	4.52	0.00%	-0.75%	-4.07%	11,227,200	51,124,000	87%	4.55	-0.91%	4.62	-0.73%	4.64	-0.90%	4.71	-1.11%	-0.72%
北新路桥/002307.SZ
	2022-09-30	4.93	4.98	4.84	4.87	-1.22%	-0.35%	-8.85%	21,076,000	102,988,000	54%	4.89	-1.65%	5.01	-2.27%	5.17	-2.64%	5.34	-1.26%	-1.94%
三维化学/002469.SZ
	2022-09-30	6.68	6.71	6.45	6.46	-3.00%	-1.57%	-8.82%	24,748,800	162,432,000	65%	6.56	-2.23%	6.75	-1.87%	6.87	-2.10%	7.09	-0.53%	-0.98%
光正眼科/002524.SZ
	2022-09-30	7.00	7.00	6.57	6.61	-6.11%	-2.02%	-3.38%	21,508,700	145,104,000	68%	6.75	-3.19%	6.95	-1.57%	6.98	-0.10%	6.84	-0.23%	-0.32%
鸿路钢构/002541.SZ
	2022-09-30	32.50	33.99	32.32	33.16	2.66%	-0.64%	-0.04%	4,987,700	166,456,000	89%	33.37	1.24%	33.50	-0.90%	33.71	-0.08%	33.17	0.34%	0.61%
中化岩土/002542.SZ
	2022-09-30	3.06	3.11	2.90	2.92	-6.11%	-1.62%	-6.20%	88,775,200	263,523,000	63%	2.97	-4.29%	3.09	-1.12%	3.10	-1.50%	3.11	-0.03%	0.53%
*ST围海/002586.SZ
	2022-09-30	3.75	3.87	3.70	3.87	4.88%	1.07%	-0.85%	8,143,900	31,184,000	194%	3.83	3.91%	3.76	0.72%	3.78	-0.53%	3.90	-0.61%	-0.60%
成都路桥/002628.SZ
	2022-09-30	3.68	3.72	3.62	3.67	0.00%	0.22%	-4.25%	21,941,500	80,347,000	59%	3.66	-1.43%	3.73	-1.66%	3.77	-1.39%	3.83	-0.49%	-1.55%
凯文教育/002659.SZ
	2022-09-30	3.67	3.77	3.67	3.68	0.27%	-0.81%	-4.32%	5,485,900	20,350,000	60%	3.71	-0.32%	3.76	-0.42%	3.75	-0.58%	3.85	-0.34%	-0.52%
苏交科/300284.SZ
	2022-09-30	5.63	5.69	5.56	5.59	-0.71%	-0.60%	-5.21%	5,217,500	29,345,000	63%	5.62	-1.07%	5.71	-0.85%	5.76	-0.96%	5.90	-1.64%	-1.28%
四川路桥/600039.SH
	2022-09-30	10.31	10.45	10.12	10.22	-2.76%	-0.02%	-2.14%	31,493,400	321,939,000	148%	10.22	-4.71%	10.53	-0.74%	10.49	-0.58%	10.44	-0.26%	-0.31%
葛洲坝/600068.SH
	2021-09-01	9.50	10.13	9.35	9.93	6.20%	1.49%	5.92%	225,122,900	2,202,663,000	263%	9.78	5.53%	9.57	2.88%	9.47	1.86%	9.38	1.62%	0.24%
上海建工/600170.SH
	2022-09-30	2.51	2.56	2.51	2.53	0.00%	-0.12%	-1.98%	24,276,200	61,490,000	91%	2.53	-0.75%	2.55	-0.43%	2.55	-0.43%	2.58	-0.81%	-0.50%
路桥建设/600263.SH
	2012-02-20	16.70	16.74	16.17	16.43	1.55%	0.07%	2.54%	35,297,000	579,536,000	628%	16.42	1.48%	16.30	2.68%	16.23	3.65%	16.02	4.26%	0.82%
城建发展/600266.SH
	2022-09-30	3.82	3.87	3.77	3.81	0.79%	-0.29%	-3.71%	15,760,000	60,219,000	90%	3.82	-0.21%	3.86	-0.87%	3.89	-1.04%	3.96	-1.10%	-0.66%
浦东建设/600284.SH
	2022-09-30	5.89	5.95	5.88	5.90	0.17%	-0.08%	-2.85%	5,322,200	31,429,000	64%	5.91	-0.76%	5.96	-0.52%	5.98	-0.88%	6.07	-0.82%	-0.71%
杭萧钢构/600477.SH
	2022-09-30	4.17	4.19	4.07	4.08	-1.69%	-1.16%	-6.87%	35,760,600	147,634,000	64%	4.13	-1.34%	4.23	-1.49%	4.28	-1.52%	4.38	-0.57%	-1.21%
龙元建设/600491.SH
	2022-09-30	5.69	5.73	5.57	5.65	-1.22%	-0.04%	-3.96%	6,776,700	38,305,000	54%	5.65	-1.19%	5.72	-1.02%	5.83	-1.30%	5.88	0.05%	-0.74%
安徽建工/600502.SH
	2022-09-30	4.96	5.06	4.93	4.97	-0.40%	-0.64%	-4.17%	28,866,700	144,382,000	75%	5.00	-0.89%	5.04	-0.87%	5.08	-1.07%	5.19	-1.18%	-1.20%
腾达建设/600512.SH
	2022-09-30	2.73	2.79	2.72	2.75	0.73%	-0.29%	-2.52%	13,801,700	38,059,000	62%	2.76	0.29%	2.77	-0.61%	2.78	-0.71%	2.82	-0.63%	-0.65%
中铁工业/600528.SH
	2022-09-30	7.40	7.46	7.37	7.38	-0.27%	-0.36%	-3.31%	4,521,100	33,487,000	64%	7.41	-0.58%	7.45	-0.64%	7.52	-1.05%	7.63	-0.96%	-0.68%
卓郎智能/600545.SH
	2022-09-30	2.95	2.97	2.91	2.91	-0.68%	-0.78%	-5.21%	4,343,200	12,739,000	51%	2.93	-1.15%	2.99	-1.09%	3.01	-0.76%	3.07	-0.81%	-1.00%
山煤国际/600546.SH
	2022-09-30	18.02	18.40	17.88	18.09	-1.63%	-0.39%	-1.38%	35,792,000	649,993,000	68%	18.16	-0.32%	18.09	1.45%	18.05	-1.80%	18.34	0.38%	0.11%
辽宁能源/600758.SH
	2022-09-30	4.05	4.15	4.03	4.10	0.49%	-0.05%	-3.42%	19,470,800	79,863,000	80%	4.10	0.59%	4.08	-0.27%	4.12	-1.44%	4.25	-0.31%	-0.71%
隧道股份/600820.SH
	2022-09-30	4.95	5.02	4.93	4.93	-0.60%	-0.70%	-4.83%	14,225,300	70,632,000	84%	4.97	-0.66%	5.01	-0.79%	5.06	-1.04%	5.18	-1.22%	-0.87%
龙建股份/600853.SH
	2022-09-30	2.90	2.93	2.87	2.90	0.00%	0.00%	-6.06%	7,258,600	21,049,000	56%	2.90	-0.69%	2.93	-1.08%	2.97	-1.30%	3.09	-1.06%	-0.99%
浙文互联/600986.SH
	2022-09-30	4.52	4.57	4.49	4.54	0.67%	0.13%	-4.06%	11,745,700	53,254,000	70%	4.53	-0.77%	4.59	-1.02%	4.62	-1.83%	4.73	-0.63%	-1.04%
中国化学/601117.SH
	2022-09-30	7.95	8.11	7.91	8.01	0.50%	0.01%	-4.73%	34,057,700	272,775,000	88%	8.01	-0.47%	8.07	-1.01%	8.19	-1.35%	8.41	-1.04%	-0.76%
中国中铁/601390.SH
	2022-09-30	5.20	5.26	5.17	5.23	0.19%	0.08%	-3.54%	55,423,600	289,667,000	89%	5.23	-0.40%	5.26	-0.72%	5.31	-1.17%	5.42	-0.97%	-0.65%
中国中冶/601618.SH
	2022-09-30	2.96	3.01	2.95	2.99	0.67%	0.30%	-2.76%	41,858,700	124,768,000	86%	2.98	-0.60%	3.00	-0.66%	3.03	-0.88%	3.08	-0.93%	-0.63%
中国电建/601669.SH
	2022-09-30	6.89	7.08	6.89	6.97	1.16%	-0.43%	-2.50%	80,862,400	566,068,000	99%	7.00	1.35%	6.94	-0.01%	6.98	-0.67%	7.15	-1.23%	-1.13%
宁波建工/601789.SH
	2022-09-30	4.10	4.23	4.09	4.15	0.48%	-0.38%	-5.03%	19,085,300	79,509,000	99%	4.17	-0.62%	4.20	-0.92%	4.24	-1.53%	4.37	-1.20%	-0.94%
中国交建/601800.SH
	2022-09-30	7.10	7.18	7.07	7.11	-0.14%	-0.29%	-4.56%	18,456,100	131,609,000	70%	7.13	-0.45%	7.19	-0.61%	7.26	-1.13%	7.45	-1.31%	-0.91%
华设集团/603018.SH
	2022-09-30	7.82	7.95	7.75	7.87	0.38%	-0.03%	-1.81%	4,848,400	38,166,000	79%	7.87	-0.18%	7.90	-0.11%	7.89	-0.43%	8.02	-0.94%	-0.75%