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
000550, 000625, 000753, 000800, 000868, 000887, 000927, 000951, 000957, 002206, 002232, 002283, 002284, 002328, 002355, 002363, 002406, 002434, 002448, 002454, 002472, 002488, 002536, 002553, 002590, 002592, 002593, 002594, 002602, 002625, 002662, 002664, 002684, 002703, 002708, 002715, 002725, 300100, 300176, 300237, 300258, 300304, 300375, 600006, 600066, 600104, 600166, 600213, 600303, 600372, 600375, 600418, 600501, 600523, 600565, 600609, 600686, 600715, 600760, 600967, 600988, 600991, 601238, 601311, 601633, 601777, 601799, 603006, 603009, 603306	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
江铃汽车/000550.SZ
	2021-07-23	20.10	20.50	19.78	20.15	0.30%	-0.24%	-15.87%	10,057,200	203,142,000	47%	20.20	0.24%	20.24	0.62%	20.19	-2.74%	23.95	-1.51%	-0.04%
长安汽车/000625.SZ
	2021-07-23	19.41	20.25	19.19	19.48	0.36%	-1.58%	-1.97%	185,972,800	3,680,901,000	98%	19.79	0.38%	19.82	1.07%	19.50	0.56%	19.87	-0.56%	0.29%
漳州发展/000753.SZ
	2021-07-23	2.57	2.59	2.55	2.55	-1.16%	-0.39%	-1.12%	3,170,100	8,117,000	110%	2.56	-0.70%	2.57	0.08%	2.57	-0.12%	2.58	-0.12%	-0.23%
一汽解放/000800.SZ
	2021-07-23	10.86	11.15	10.77	10.98	1.20%	-0.15%	-0.64%	26,781,300	294,499,000	105%	11.00	1.75%	10.91	0.94%	10.83	0.12%	11.05	0.05%	0.22%
安凯客车/000868.SZ
	2021-07-23	4.11	4.21	4.08	4.11	0.24%	-0.68%	-0.12%	13,450,600	55,665,000	89%	4.14	0.76%	4.12	0.61%	4.10	0.57%	4.12	-0.34%	-0.27%
中鼎股份/000887.SZ
	2021-07-23	14.85	15.56	14.66	15.02	1.49%	-0.82%	4.15%	40,162,500	608,203,000	102%	15.14	2.73%	14.92	1.64%	14.82	0.28%	14.42	1.78%	1.78%
中国铁物/000927.SZ
	2021-07-23	3.27	3.27	3.24	3.26	-0.31%	0.09%	-1.27%	12,960,500	42,209,000	53%	3.26	-0.40%	3.27	-0.09%	3.27	0.25%	3.30	-2.39%	-0.95%
中国重汽/000951.SZ
	2021-07-23	25.16	25.17	24.55	24.81	-1.39%	0.09%	-2.12%	6,504,000	161,220,000	86%	24.79	-1.37%	24.85	0.75%	24.61	-0.18%	25.35	-0.21%	-0.38%
中通客车/000957.SZ
	2021-07-23	5.31	5.35	5.24	5.34	0.56%	0.58%	-2.52%	3,865,400	20,520,000	66%	5.31	-0.43%	5.33	0.30%	5.31	0.00%	5.48	-0.73%	-0.99%
海利得/002206.SZ
	2021-07-23	6.87	6.91	6.65	6.67	-2.91%	-1.43%	-2.95%	19,178,100	129,782,000	59%	6.77	-1.23%	6.78	-0.13%	6.85	-1.11%	6.87	0.63%	1.10%
启明信息/002232.SZ
	2021-07-23	12.37	12.63	12.23	12.49	1.63%	0.36%	-0.18%	11,711,200	145,745,000	91%	12.45	0.93%	12.35	1.22%	12.29	-0.46%	12.51	0.12%	0.02%
天润工业/002283.SZ
	2021-07-23	6.19	6.25	6.09	6.13	-1.45%	-0.39%	1.96%	12,736,500	78,385,000	67%	6.15	-1.17%	6.20	0.11%	6.16	0.16%	6.01	0.54%	0.95%
亚太股份/002284.SZ
	2021-07-23	7.61	7.74	7.50	7.51	-1.44%	-1.48%	-3.43%	13,970,100	106,489,000	80%	7.62	-0.41%	7.65	0.63%	7.54	-0.20%	7.78	-0.66%	-0.42%
新朋股份/002328.SZ
	2021-07-23	5.20	5.21	5.11	5.14	-1.15%	-0.23%	1.58%	8,213,600	42,320,000	74%	5.15	0.14%	5.15	0.39%	5.11	0.26%	5.06	0.34%	0.44%
兴民智通/002355.SZ
	2021-07-23	7.12	7.19	6.91	6.92	-2.54%	-1.45%	1.78%	13,797,100	96,888,000	69%	7.02	-1.80%	7.12	1.07%	6.94	1.08%	6.80	-1.02%	-0.04%
隆基机械/002363.SZ
	2021-07-23	5.00	5.15	4.94	4.97	-0.80%	-0.70%	0.22%	6,242,700	31,242,000	143%	5.01	-0.34%	4.99	0.63%	4.96	0.55%	4.96	0.04%	0.06%
远东传动/002406.SZ
	2021-07-23	6.40	6.40	6.29	6.31	-1.10%	-0.19%	-2.03%	6,060,500	38,312,000	78%	6.32	-0.60%	6.33	0.19%	6.32	-0.16%	6.44	-0.71%	-0.17%
万里扬/002434.SZ
	2021-07-23	9.52	9.71	9.42	9.56	0.31%	-0.15%	2.72%	14,147,200	135,449,000	72%	9.57	0.53%	9.59	-0.20%	9.58	0.36%	9.31	0.50%	0.80%
中原内配/002448.SZ
	2021-07-23	6.47	6.51	6.04	6.14	-5.10%	-1.73%	-6.09%	35,010,900	218,747,000	100%	6.25	-5.73%	6.48	-1.30%	6.47	-0.81%	6.54	-0.46%	0.30%
松芝股份/002454.SZ
	2021-07-23	5.94	6.09	5.84	5.93	0.00%	-0.72%	-0.77%	22,865,900	136,575,000	103%	5.97	-0.35%	5.93	1.18%	6.06	0.05%	5.98	0.25%	1.07%
双环传动/002472.SZ
	2021-07-23	18.60	18.61	17.33	17.90	-3.82%	0.29%	-5.24%	26,849,000	479,197,000	93%	17.85	-5.19%	18.48	-1.15%	18.39	-0.26%	18.89	-0.48%	1.50%
金固股份/002488.SZ
	2021-07-23	6.06	6.06	5.95	5.95	-1.98%	-0.65%	-1.42%	9,839,600	58,925,000	141%	5.99	-1.59%	6.04	0.00%	6.01	-0.10%	6.04	-0.25%	-0.08%
飞龙股份/002536.SZ
	2021-07-23	8.47	8.63	8.21	8.29	-2.24%	-1.68%	-0.32%	29,049,100	244,951,000	103%	8.43	-0.96%	8.55	0.85%	8.41	0.48%	8.32	0.45%	0.40%
南方轴承/002553.SZ
	2021-07-23	12.90	14.41	12.90	14.06	6.92%	2.13%	14.15%	33,881,800	466,458,000	186%	13.77	5.11%	13.35	3.42%	12.94	3.28%	12.32	3.05%	1.66%
万安科技/002590.SZ
	2021-07-23	7.69	7.88	7.62	7.78	1.04%	-0.13%	-1.02%	7,710,400	60,065,000	92%	7.79	1.45%	7.72	0.59%	7.70	-0.88%	7.86	-0.25%	0.15%
ST八菱/002592.SZ
	2021-07-23	8.19	8.25	7.89	7.89	-5.05%	-1.20%	-12.89%	24,750,600	197,667,000	115%	7.99	-6.41%	8.49	-3.32%	8.64	-5.75%	9.06	-6.09%	-0.41%
日上集团/002593.SZ
	2021-07-23	3.82	3.82	3.74	3.77	-1.31%	-0.21%	0.59%	5,766,300	21,786,000	114%	3.78	-0.79%	3.78	0.53%	3.76	0.29%	3.75	0.24%	0.16%
比亚迪/002594.SZ
	2021-07-23	247.44	262.00	245.08	258.68	3.90%	0.57%	6.09%	46,056,300	11,846,111,000	108%	257.21	4.29%	247.32	3.74%	240.27	3.18%	243.82	0.43%	-0.21%
世纪华通/002602.SZ
	2021-07-23	6.11	6.11	5.95	5.97	-2.13%	-0.30%	-1.45%	30,295,800	181,401,000	102%	5.99	-1.95%	6.07	-0.67%	6.08	-0.16%	6.06	-0.17%	-0.38%
光启技术/002625.SZ
	2021-07-23	21.00	21.74	20.71	21.49	1.80%	1.64%	-2.22%	36,128,400	763,851,000	83%	21.14	-0.79%	21.55	-1.54%	21.83	-1.17%	21.98	-0.01%	0.45%
京威股份/002662.SZ
	2021-07-23	3.71	3.81	3.70	3.74	0.54%	-0.51%	0.29%	34,785,500	130,771,000	101%	3.76	0.21%	3.75	0.75%	3.71	0.68%	3.73	0.03%	0.17%
长鹰信质/002664.SZ
	2021-07-23	17.38	17.51	16.59	16.71	-3.80%	-1.86%	2.21%	11,555,000	196,730,000	120%	17.03	-0.58%	16.88	1.37%	16.64	1.45%	16.35	0.41%	0.31%
*ST猛狮/002684.SZ
	2021-07-23	4.45	4.49	4.35	4.37	-1.58%	-0.75%	-3.34%	10,379,900	45,703,000	57%	4.40	-1.39%	4.43	1.00%	4.41	-2.39%	4.52	0.09%	1.12%
浙江世宝/002703.SZ
	2021-07-23	5.70	5.71	5.47	5.48	-3.35%	-1.24%	-4.08%	7,810,100	43,339,000	133%	5.55	-2.17%	5.62	-0.78%	5.62	-0.93%	5.71	-0.40%	-0.18%
光洋股份/002708.SZ
	2021-07-23	5.83	5.85	5.78	5.78	-1.03%	-0.34%	-1.31%	2,116,000	12,273,000	90%	5.80	0.03%	5.80	0.19%	5.78	-0.12%	5.86	-0.27%	-0.25%
登云股份/002715.SZ
	2021-07-23	12.98	13.06	12.49	12.61	-2.70%	-0.79%	-5.71%	856,500	10,886,000	129%	12.71	-1.98%	12.86	-0.89%	12.90	-1.10%	13.37	-0.92%	-0.43%
跃岭股份/002725.SZ
	2021-07-23	7.01	7.02	6.86	6.88	-1.99%	-0.52%	-4.06%	1,829,300	12,652,000	66%	6.92	-1.44%	6.99	-0.20%	6.95	-0.19%	7.17	-0.51%	-0.44%
双林股份/300100.SZ
	2021-07-23	11.35	11.75	11.10	11.20	-2.10%	-1.45%	1.29%	24,176,900	274,775,000	123%	11.37	-0.09%	11.31	1.63%	11.13	0.94%	11.06	0.59%	0.55%
派生科技/300176.SZ
	2021-07-23	7.28	7.32	6.98	7.02	-2.90%	-1.46%	-1.43%	7,494,900	53,392,000	120%	7.12	-1.07%	7.14	0.69%	7.06	0.69%	7.12	-0.43%	-0.03%
美晨生态/300237.SZ
	2021-07-23	2.95	2.96	2.83	2.86	-3.05%	-0.59%	-0.07%	57,539,000	165,527,000	73%	2.88	-2.57%	2.91	-0.10%	2.90	-0.24%	2.86	0.21%	0.07%
精锻科技/300258.SZ
	2021-07-23	13.94	14.87	13.80	14.59	3.92%	0.41%	8.52%	14,912,000	216,674,000	152%	14.53	4.50%	13.91	4.10%	13.58	3.59%	13.44	0.72%	-0.02%
云意电气/300304.SZ
	2021-07-23	6.65	6.65	6.27	6.37	-3.19%	-0.62%	5.67%	55,006,600	352,615,000	146%	6.41	-0.14%	6.33	2.03%	6.21	1.85%	6.03	1.45%	0.96%
鹏翎股份/300375.SZ
	2021-07-23	4.69	4.72	4.60	4.61	-1.91%	-1.05%	0.39%	10,494,000	48,896,000	84%	4.66	-0.92%	4.69	0.95%	4.63	0.41%	4.59	0.26%	0.40%
东风汽车/600006.SH
	2021-07-23	8.42	9.18	8.33	8.81	4.88%	0.62%	9.93%	172,455,300	1,510,029,000	175%	8.76	4.38%	8.37	3.28%	8.21	3.17%	8.01	1.96%	0.66%
宇通客车/600066.SH
	2021-07-23	12.28	12.29	11.96	12.01	-1.64%	-0.46%	-2.37%	11,865,800	143,177,000	84%	12.07	-0.83%	12.11	0.11%	12.09	-0.12%	12.30	-0.64%	-0.37%
上汽集团/600104.SH
	2021-07-23	20.47	20.97	20.41	20.70	1.57%	0.05%	-1.19%	42,952,900	888,693,000	104%	20.69	1.12%	20.58	0.43%	20.53	0.06%	20.95	-0.67%	-0.32%
福田汽车/600166.SH
	2021-07-23	3.74	3.88	3.69	3.81	3.25%	0.05%	6.01%	232,951,000	886,988,000	169%	3.81	2.78%	3.70	2.30%	3.65	1.95%	3.59	1.47%	0.44%
亚星客车/600213.SH
	2021-07-23	7.78	8.10	7.72	7.96	1.79%	-0.01%	6.60%	9,989,000	79,522,000	129%	7.96	2.78%	7.76	3.20%	7.56	2.83%	7.47	0.77%	0.18%
曙光股份/600303.SH
	2021-07-23	3.81	3.87	3.79	3.84	0.52%	0.16%	0.34%	10,845,900	41,586,000	87%	3.83	-0.47%	3.84	0.60%	3.80	0.48%	3.83	-0.08%	-0.65%
中航电子/600372.SH
	2021-07-23	16.19	16.77	15.97	16.47	1.42%	0.75%	1.99%	19,910,600	325,502,000	122%	16.35	0.75%	16.35	-0.12%	16.37	0.49%	16.15	0.37%	0.23%
汉马科技/600375.SH
	2021-07-23	11.38	11.50	10.73	10.95	-3.35%	-2.06%	-8.93%	37,148,600	415,323,000	67%	11.18	-0.47%	11.25	0.60%	11.30	-1.52%	12.02	-0.90%	-0.36%
江淮汽车/600418.SH
	2021-07-23	19.98	21.52	19.21	21.52	10.02%	3.01%	30.34%	174,029,100	3,635,575,000	99%	20.89	7.07%	19.44	6.58%	18.41	5.56%	16.51	3.63%	3.14%
航天晨光/600501.SH
	2021-07-23	9.23	9.40	9.14	9.30	0.76%	0.24%	2.34%	9,800,400	90,928,000	180%	9.28	0.97%	9.23	0.74%	9.19	0.76%	9.09	0.62%	0.25%
贵航股份/600523.SH
	2021-07-23	13.80	13.93	13.41	13.88	1.17%	1.54%	-0.17%	4,591,400	62,762,000	150%	13.67	-0.81%	13.75	-0.56%	13.78	-0.61%	13.90	-0.26%	-0.05%
迪马股份/600565.SH
	2021-07-23	2.55	2.59	2.54	2.55	0.00%	-0.62%	0.71%	11,744,000	30,139,000	127%	2.57	0.94%	2.55	0.67%	2.53	0.52%	2.53	0.16%	-0.08%
金杯汽车/600609.SH
	2021-07-23	5.07	5.10	5.00	5.03	-0.79%	-0.28%	-0.08%	6,739,500	33,994,000	79%	5.04	-1.29%	5.09	0.77%	5.02	0.42%	5.03	0.08%	-0.15%
金龙汽车/600686.SH
	2021-07-23	7.36	7.45	7.22	7.25	0.00%	-0.90%	1.61%	16,616,200	121,572,000	132%	7.32	0.26%	7.25	1.19%	7.17	0.92%	7.14	0.72%	0.47%
文投控股/600715.SH
	2021-07-23	3.80	3.84	3.62	3.63	-3.46%	-2.02%	-1.33%	34,621,300	128,277,000	83%	3.71	-1.25%	3.71	-0.24%	3.72	0.22%	3.68	0.25%	0.89%
中航沈飞/600760.SH
	2021-07-23	69.88	76.68	68.37	73.77	5.54%	2.89%	10.40%	51,729,700	3,708,775,000	140%	71.70	4.78%	69.42	3.68%	67.87	1.92%	66.82	1.41%	1.26%
内蒙一机/600967.SH
	2021-07-23	10.14	10.22	9.97	10.16	0.20%	0.71%	0.50%	18,631,000	187,941,000	135%	10.09	-0.42%	10.13	-0.43%	10.15	-0.09%	10.11	-0.04%	0.04%
赤峰黄金/600988.SH
	2021-07-23	15.08	15.33	14.99	15.16	0.26%	-0.13%	-1.07%	32,454,300	492,623,000	102%	15.18	0.72%	15.10	-0.14%	15.11	-0.35%	15.32	-0.31%	0.00%
广汽长丰/600991.SH
	2012-03-06	18.53	18.53	17.75	17.82	-2.99%	-1.15%	1.50%	10,021,600	180,659,000	231%	18.03	0.06%	17.96	0.85%	17.81	0.96%	17.56	1.07%	0.80%
广汽集团/601238.SH
	2021-07-23	15.01	15.35	14.75	14.78	-1.47%	-1.55%	-2.64%	52,793,400	792,548,000	71%	15.01	-0.74%	14.92	1.55%	14.68	0.59%	15.18	-0.49%	0.83%
骆驼股份/601311.SH
	2021-07-23	13.06	13.83	13.03	13.59	3.90%	0.65%	4.93%	44,223,100	597,117,000	119%	13.50	3.35%	13.28	1.52%	13.21	0.67%	12.95	0.97%	1.00%
长城汽车/601633.SH
	2021-07-23	50.00	55.00	49.80	54.95	7.68%	2.08%	14.29%	47,394,500	2,551,174,000	148%	53.83	6.72%	51.42	4.32%	49.69	4.53%	48.08	1.62%	0.65%
力帆科技/601777.SH
	2021-07-23	5.07	5.20	4.97	5.09	0.79%	0.22%	2.44%	18,230,900	92,591,000	157%	5.08	1.46%	4.99	1.67%	4.94	0.90%	4.97	0.45%	-0.33%
星宇股份/601799.SH
	2021-07-23	224.44	229.45	217.00	219.08	-2.63%	-1.05%	-1.11%	2,019,700	447,159,000	129%	221.40	-1.32%	221.86	1.55%	218.32	0.65%	221.55	0.31%	0.09%
联明股份/603006.SH
	2021-07-23	8.97	9.06	8.86	8.86	-1.23%	-1.19%	-2.83%	1,105,200	9,910,000	61%	8.97	0.03%	8.94	0.56%	8.90	-0.81%	9.12	0.10%	0.38%
北特科技/603009.SH
	2021-07-23	6.35	6.47	6.31	6.39	-0.16%	0.05%	0.60%	5,583,100	35,657,000	80%	6.39	-0.50%	6.42	0.00%	6.41	0.11%	6.35	0.43%	0.64%
华懋科技/603306.SH
	2021-07-23	43.80	44.80	43.00	44.11	0.48%	0.53%	0.05%	7,897,900	346,547,000	114%	43.88	3.97%	42.99	-0.25%	43.46	-0.68%	44.09	0.30%	1.47%