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
000408, 000544, 000655, 000786, 000795, 000851, 000856, 000928, 002066, 002088, 002102, 002162, 002201, 002205, 002340, 002600, 300127, 300224, 300395, 600172, 600212, 600321, 600425, 600516, 600529, 600552, 600562, 600586, 600660, 600716, 600783, 600792, 600819, 600876, 603688	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
藏格控股/000408.SZ
	2022-05-23	30.21	32.44	30.21	31.98	6.64%	0.97%	11.45%	29,507,200	934,601,000	182%	31.67	6.17%	30.44	3.05%	29.84	2.98%	28.69	2.62%	1.54%
中原环保/000544.SZ
	2022-05-23	5.81	5.90	5.81	5.87	0.34%	0.07%	0.96%	3,220,500	18,893,000	71%	5.87	0.53%	5.82	0.22%	5.82	-0.38%	5.81	0.22%	-0.06%
金岭矿业/000655.SZ
	2022-05-23	6.80	6.80	6.80	6.80	10.03%	0.00%	13.66%	6,110,600	41,553,000	136%	6.80	11.84%	6.29	5.10%	6.14	3.32%	5.98	2.08%	-0.11%
北新建材/000786.SZ
	2022-05-23	30.40	30.56	29.89	30.09	-1.02%	-0.22%	0.55%	5,572,100	168,038,000	68%	30.16	0.26%	29.72	1.02%	29.59	-0.55%	29.93	0.02%	0.36%
英洛华/000795.SZ
	2022-05-23	7.10	7.34	6.94	7.15	0.85%	0.15%	5.47%	68,058,400	485,857,000	126%	7.14	2.09%	6.99	1.76%	6.90	1.53%	6.78	1.26%	1.37%
高鸿股份/000851.SZ
	2022-05-23	4.50	4.64	4.49	4.63	3.12%	1.00%	5.32%	12,276,300	56,270,000	117%	4.58	2.83%	4.49	1.26%	4.45	1.07%	4.40	0.62%	0.45%
冀东装备/000856.SZ
	2022-05-23	7.72	7.92	7.68	7.86	1.55%	0.63%	3.63%	8,475,200	66,199,000	105%	7.81	1.23%	7.72	1.13%	7.63	0.71%	7.59	0.56%	0.49%
中钢国际/000928.SZ
	2022-05-23	5.98	6.09	5.90	6.07	2.02%	0.81%	1.57%	13,015,600	78,361,000	109%	6.02	1.57%	5.97	0.15%	5.97	0.13%	5.98	0.27%	0.65%
瑞泰科技/002066.SZ
	2022-05-23	10.13	10.24	10.03	10.13	0.80%	-0.03%	5.08%	1,987,500	20,139,000	80%	10.13	0.22%	9.98	1.02%	9.86	0.95%	9.64	0.68%	0.75%
鲁阳节能/002088.SZ
	2022-05-23	19.95	20.24	19.51	20.10	3.02%	0.76%	4.06%	13,287,700	265,077,000	120%	19.95	2.46%	19.62	1.33%	19.51	0.98%	19.32	0.16%	1.35%
ST冠福/002102.SZ
	2022-05-23	3.50	3.57	3.49	3.51	-0.28%	-0.31%	-0.45%	14,012,300	49,339,000	75%	3.52	0.37%	3.48	-2.30%	3.57	0.06%	3.53	0.26%	0.90%
悦心健康/002162.SZ
	2022-05-23	4.97	5.08	4.94	5.00	-2.91%	-0.14%	4.60%	55,024,800	275,484,000	143%	5.01	-0.85%	4.98	1.24%	4.90	1.20%	4.78	1.25%	0.77%
九鼎新材/002201.SZ
	2022-05-23	14.42	14.65	14.32	14.60	1.81%	0.59%	5.93%	5,524,500	80,183,000	82%	14.51	0.23%	14.40	1.11%	14.17	1.05%	13.78	0.95%	1.13%
国统股份/002205.SZ
	2022-05-23	12.41	12.62	12.26	12.35	0.08%	-0.48%	-10.12%	17,929,900	222,513,000	40%	12.41	-0.66%	12.47	0.02%	12.60	-2.57%	13.74	0.40%	1.01%
格林美/002340.SZ
	2022-05-23	7.67	7.70	7.52	7.59	-0.52%	0.12%	3.87%	69,876,800	529,718,000	85%	7.58	-0.64%	7.53	0.68%	7.47	0.73%	7.31	0.88%	1.04%
领益智造/002600.SZ
	2022-05-23	4.89	4.92	4.80	4.84	-2.02%	-0.12%	0.92%	66,631,400	322,899,000	110%	4.85	-1.22%	4.99	-0.46%	4.95	0.45%	4.80	0.59%	1.26%
银河磁体/300127.SZ
	2022-05-23	17.26	17.69	17.17	17.40	0.69%	0.10%	4.20%	6,610,200	114,903,000	117%	17.38	0.61%	17.20	1.06%	16.98	0.88%	16.70	0.86%	0.80%
正海磁材/300224.SZ
	2022-05-23	12.91	13.43	12.80	13.22	1.69%	0.31%	5.14%	31,375,400	413,499,000	153%	13.18	1.83%	12.92	1.43%	12.79	1.35%	12.57	1.15%	1.13%
菲利华/300395.SZ
	2022-05-23	55.00	55.00	53.31	54.00	-0.15%	0.21%	-0.68%	1,027,200	55,352,000	54%	53.89	-1.40%	54.49	-0.33%	54.59	-0.07%	54.37	0.25%	1.04%
黄河旋风/600172.SH
	2022-05-23	7.93	8.22	7.85	8.17	3.68%	0.93%	3.51%	46,016,800	372,488,000	160%	8.10	3.08%	7.91	1.72%	7.86	1.30%	7.89	0.42%	-0.85%
江泉实业/600212.SH
	2022-05-23	5.45	5.67	5.37	5.60	2.56%	0.76%	7.01%	12,127,100	67,401,000	108%	5.56	3.25%	5.45	1.64%	5.39	1.39%	5.23	1.24%	1.48%
正源股份/600321.SH
	2022-05-23	2.01	2.04	2.00	2.04	0.99%	1.14%	2.20%	20,117,700	40,587,000	86%	2.02	0.35%	2.01	0.55%	2.00	-0.10%	2.00	0.50%	0.28%
青松建化/600425.SH
	2022-05-23	4.23	4.26	4.18	4.24	0.24%	0.38%	0.02%	31,978,700	135,081,000	50%	4.22	-0.12%	4.22	-0.07%	4.23	-1.12%	4.24	0.36%	0.50%
方大炭素/600516.SH
	2022-05-23	7.20	7.50	7.15	7.33	2.09%	0.59%	4.64%	83,607,600	609,211,000	175%	7.29	1.90%	7.17	1.23%	7.12	1.28%	7.01	1.05%	0.17%
山东药玻/600529.SH
	2022-05-23	22.31	22.66	22.26	22.62	1.94%	0.79%	1.60%	5,859,100	131,497,000	82%	22.44	1.52%	22.07	0.72%	21.99	0.12%	22.26	0.31%	0.71%
凯盛科技/600552.SH
	2022-05-23	8.33	8.58	8.27	8.50	1.80%	1.05%	4.47%	11,671,800	98,186,000	110%	8.41	1.00%	8.31	0.68%	8.24	0.88%	8.14	0.68%	0.51%
国睿科技/600562.SH
	2022-05-23	14.64	14.68	14.35	14.58	-0.14%	0.73%	2.37%	2,881,700	41,709,000	90%	14.47	-0.73%	14.44	0.33%	14.30	0.56%	14.24	0.17%	0.20%
金晶科技/600586.SH
	2022-05-23	6.51	6.68	6.43	6.63	4.08%	0.94%	8.09%	32,339,200	212,392,000	185%	6.57	3.60%	6.36	2.90%	6.27	2.52%	6.13	1.88%	0.65%
福耀玻璃/600660.SH
	2022-05-23	36.98	37.09	35.93	36.86	-0.05%	0.92%	-0.22%	18,241,600	666,242,000	105%	36.52	-1.09%	36.55	-1.19%	37.10	-0.74%	36.94	0.29%	0.73%
凤凰股份/600716.SH
	2022-05-23	5.27	5.36	5.17	5.21	-1.33%	-0.52%	-0.25%	28,865,700	151,178,000	91%	5.24	-0.31%	5.27	-0.68%	5.30	-0.15%	5.22	0.35%	1.48%
鲁信创投/600783.SH
	2022-05-23	11.90	12.13	11.87	12.10	1.42%	0.70%	3.46%	4,644,400	55,805,000	110%	12.02	1.25%	11.87	0.83%	11.82	0.63%	11.70	0.71%	0.49%
云煤能源/600792.SH
	2022-05-23	3.90	4.15	3.89	4.01	3.08%	0.00%	2.58%	39,694,800	159,165,000	166%	4.01	3.75%	3.91	1.96%	3.90	0.91%	3.91	0.49%	-1.97%
耀皮玻璃/600819.SH
	2022-05-23	4.92	4.95	4.89	4.94	0.41%	0.30%	1.86%	6,484,600	31,936,000	68%	4.93	0.24%	4.91	0.31%	4.88	0.27%	4.85	0.44%	0.53%
洛阳玻璃/600876.SH
	2022-05-23	19.49	19.96	19.28	19.74	0.66%	0.69%	4.72%	5,535,500	108,517,000	86%	19.60	0.58%	19.47	0.92%	19.22	0.79%	18.85	0.72%	0.99%
石英股份/603688.SH
	2022-05-23	75.76	78.50	74.03	78.08	3.06%	1.91%	6.12%	3,450,900	264,399,000	76%	76.62	1.49%	76.60	0.37%	76.19	0.71%	73.58	0.69%	1.98%