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
	2022-05-23	7.99	8.07	7.89	7.95	-1.24%	-0.13%	2.38%	23,931,800	190,494,000	122%	7.96	-0.56%	7.92	1.02%	7.85	0.63%	7.77	0.64%	0.97%
渤海租赁/000415.SZ
	2022-05-23	2.14	2.17	2.13	2.13	-0.47%	-0.56%	-1.16%	27,946,700	59,850,000	78%	2.14	-0.05%	2.13	0.33%	2.14	-0.79%	2.16	0.19%	0.47%
中色股份/000758.SZ
	2022-05-23	4.32	4.45	4.29	4.45	3.49%	1.34%	5.85%	26,601,200	116,802,000	183%	4.39	3.20%	4.29	2.02%	4.25	1.65%	4.20	1.16%	0.19%
中国武夷/000797.SZ
	2022-05-23	3.81	3.94	3.75	3.85	1.32%	0.05%	2.58%	126,696,200	487,526,000	75%	3.85	-1.21%	3.88	1.41%	3.79	-1.97%	3.75	0.70%	1.00%
宏润建设/002062.SZ
	2022-05-23	7.03	7.15	6.93	7.09	-0.98%	0.95%	-9.07%	90,594,000	636,248,000	55%	7.02	-2.58%	7.23	0.03%	7.12	-1.44%	7.80	-0.64%	3.34%
金螳螂/002081.SZ
	2022-05-23	5.25	5.28	5.21	5.24	-0.57%	0.04%	-1.28%	11,179,400	58,560,000	52%	5.24	-0.38%	5.24	0.23%	5.23	-0.34%	5.31	-0.17%	0.53%
北新路桥/002307.SZ
	2022-05-23	5.84	5.95	5.80	5.90	1.20%	0.58%	-1.76%	62,963,400	369,340,000	52%	5.87	0.39%	5.86	0.10%	5.85	-1.52%	6.01	0.49%	1.07%
三维化学/002469.SZ
	2022-05-23	5.19	5.31	5.19	5.29	1.93%	0.34%	3.48%	9,014,500	47,522,000	128%	5.27	1.02%	5.20	1.03%	5.16	0.80%	5.11	0.65%	0.02%
光正眼科/002524.SZ
	2022-05-23	6.10	6.29	6.08	6.25	0.81%	0.50%	-3.95%	5,348,600	33,262,000	70%	6.22	-0.34%	6.30	-4.29%	6.53	-0.41%	6.51	-0.20%	0.75%
鸿路钢构/002541.SZ
	2022-05-23	40.98	41.38	40.42	40.91	-0.29%	0.06%	4.18%	1,032,000	42,193,000	44%	40.89	0.79%	40.53	0.36%	40.27	0.68%	39.27	0.44%	0.31%
中化岩土/002542.SZ
	2022-05-23	3.00	3.13	2.97	3.12	-4.00%	2.40%	5.48%	136,783,100	416,823,000	283%	3.05	-4.72%	3.05	1.23%	3.01	1.45%	2.96	1.65%	0.89%
*ST围海/002586.SZ
	2022-05-23	4.44	4.49	4.38	4.45	0.23%	0.14%	0.18%	5,813,500	25,835,000	74%	4.44	0.57%	4.45	-0.51%	4.46	0.09%	4.44	0.50%	-0.08%
成都路桥/002628.SZ
	2022-05-23	4.05	4.07	3.94	3.96	-1.74%	-0.33%	-3.25%	21,406,800	85,059,000	39%	3.97	-1.37%	4.02	-0.47%	4.03	-1.15%	4.09	0.25%	1.31%
凯文教育/002659.SZ
	2022-05-23	3.81	3.96	3.79	3.93	3.42%	0.61%	6.42%	12,852,500	50,206,000	108%	3.91	1.61%	3.83	1.73%	3.77	1.24%	3.69	0.68%	-0.83%
苏交科/300284.SZ
	2022-05-23	7.27	7.30	7.17	7.29	0.41%	0.52%	-7.10%	24,540,100	177,956,000	39%	7.25	0.22%	7.25	0.30%	7.29	-1.25%	7.85	-0.41%	0.42%
四川路桥/600039.SH
	2022-05-23	10.28	10.35	10.15	10.28	-0.58%	0.22%	0.07%	18,088,000	185,522,000	73%	10.26	-0.99%	10.28	-0.11%	10.26	0.16%	10.27	-0.02%	0.47%
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
	2022-05-23	3.10	3.11	3.06	3.07	-0.97%	-0.13%	-2.63%	43,925,600	135,036,000	44%	3.07	-0.32%	3.07	-0.13%	3.08	-0.65%	3.15	0.22%	0.17%
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
	2022-05-23	4.24	4.24	4.15	4.18	-1.18%	-0.14%	0.14%	24,592,100	102,946,000	73%	4.19	-1.02%	4.21	-0.07%	4.21	-0.89%	4.17	0.19%	-0.40%
浦东建设/600284.SH
	2022-05-23	7.73	7.82	7.52	7.58	-2.19%	-0.47%	-2.09%	43,179,600	328,866,000	55%	7.62	-2.21%	7.81	-0.93%	7.75	0.00%	7.74	0.44%	1.26%
杭萧钢构/600477.SH
	2022-05-23	3.61	3.63	3.58	3.62	0.28%	0.53%	3.19%	16,078,900	57,902,000	70%	3.60	0.36%	3.57	0.68%	3.53	0.54%	3.51	0.57%	0.34%
龙元建设/600491.SH
	2022-05-23	5.42	5.44	5.26	5.31	-2.03%	-0.06%	-2.10%	23,089,100	122,673,000	57%	5.31	-1.96%	5.35	-0.02%	5.31	-0.28%	5.42	0.26%	0.79%
安徽建工/600502.SH
	2022-05-23	6.78	7.07	6.75	6.94	1.17%	0.67%	-5.85%	167,987,600	1,158,115,000	58%	6.89	0.06%	6.85	0.84%	6.80	-2.44%	7.37	1.00%	2.38%
腾达建设/600512.SH
	2022-05-23	3.25	3.26	3.20	3.21	-0.93%	-0.16%	-3.83%	43,064,700	138,446,000	49%	3.22	-0.65%	3.22	-0.06%	3.22	-0.92%	3.34	0.21%	-0.21%
中铁工业/600528.SH
	2022-05-23	8.21	8.21	8.07	8.09	-1.10%	-0.22%	-0.44%	8,756,400	71,001,000	72%	8.11	-0.81%	8.11	0.27%	8.09	-0.15%	8.13	0.12%	0.46%
卓郎智能/600545.SH
	2022-05-23	3.48	3.78	3.45	3.65	6.10%	-1.30%	2.30%	62,520,100	231,193,000	150%	3.70	6.97%	3.61	4.04%	3.57	1.94%	3.57	1.11%	1.45%
山煤国际/600546.SH
	2022-05-23	15.92	16.34	15.52	15.92	0.44%	-0.08%	9.83%	77,125,900	1,228,843,000	115%	15.93	3.13%	15.36	2.74%	15.13	2.24%	14.50	1.63%	1.06%
辽宁能源/600758.SH
	2022-05-23	4.50	4.69	4.46	4.55	1.11%	-0.48%	6.21%	55,263,200	252,670,000	89%	4.57	2.56%	4.45	1.32%	4.42	1.49%	4.28	1.25%	0.74%
隧道股份/600820.SH
	2022-05-23	5.83	5.83	5.74	5.81	-0.34%	0.36%	-1.66%	33,103,100	191,619,000	48%	5.79	-0.50%	5.80	-0.22%	5.83	-0.70%	5.91	0.24%	0.59%
龙建股份/600853.SH
	2022-05-23	3.72	3.82	3.72	3.79	-0.26%	0.50%	-0.03%	67,638,900	255,093,000	90%	3.77	-1.13%	3.75	1.13%	3.69	0.30%	3.79	0.13%	1.39%
浙文互联/600986.SH
	2022-05-23	5.22	5.35	5.08	5.12	3.43%	-1.20%	3.27%	70,246,900	364,044,000	185%	5.18	5.28%	5.04	2.63%	4.99	1.88%	4.96	0.94%	0.18%
中国化学/601117.SH
	2022-05-23	9.58	9.58	9.32	9.44	-1.36%	0.27%	2.25%	34,377,700	323,651,000	73%	9.42	-0.61%	9.39	-0.54%	9.42	0.15%	9.23	0.48%	0.57%
中国中铁/601390.SH
	2022-05-23	6.93	6.94	6.69	6.71	-3.87%	-1.03%	-2.64%	111,174,500	753,761,000	92%	6.78	-2.60%	6.84	0.29%	6.80	-0.25%	6.89	-0.15%	0.07%
中国中冶/601618.SH
	2022-05-23	3.54	3.56	3.50	3.55	0.28%	0.34%	1.92%	70,992,000	251,151,000	98%	3.54	1.17%	3.48	0.90%	3.46	0.38%	3.48	0.14%	0.22%
中国电建/601669.SH
	2022-05-23	7.73	7.74	7.42	7.53	-2.46%	0.25%	2.70%	193,014,900	1,449,662,000	109%	7.51	-2.21%	7.51	0.83%	7.42	0.94%	7.33	0.25%	0.06%
宁波建工/601789.SH
	2022-05-23	6.30	6.43	6.25	6.33	1.44%	-0.14%	-4.41%	90,844,200	575,902,000	55%	6.34	1.10%	6.28	-0.22%	6.25	-0.26%	6.62	0.14%	1.14%
中国交建/601800.SH
	2022-05-23	10.19	10.21	10.00	10.04	-2.14%	-0.33%	-3.04%	46,351,900	466,881,000	59%	10.07	-1.26%	10.12	0.18%	10.09	-0.33%	10.36	-0.12%	0.27%
华设集团/603018.SH
	2022-05-23	9.10	9.12	8.82	8.93	-2.62%	0.15%	-2.01%	16,370,600	145,973,000	62%	8.92	-2.67%	9.12	0.08%	9.04	-0.30%	9.11	0.15%	0.96%