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
	2022-05-23	14.52	15.49	14.13	15.15	5.43%	2.46%	4.58%	17,152,400	253,620,000	135%	14.79	2.62%	14.53	-0.62%	14.78	-0.51%	14.49	0.67%	2.31%
长安汽车/000625.SZ
	2022-05-23	13.49	13.97	13.32	13.71	1.63%	0.52%	5.89%	248,856,000	3,394,024,000	85%	13.64	0.81%	13.57	-0.64%	13.61	0.93%	12.95	1.22%	1.81%
漳州发展/000753.SZ
	2022-05-23	4.91	4.91	4.91	4.91	10.09%	0.00%	28.97%	10,401,700	51,073,000	43%	4.91	10.09%	4.30	10.37%	3.97	1.98%	3.81	1.76%	1.88%
一汽解放/000800.SZ
	2022-05-23	8.48	8.70	8.36	8.56	1.54%	0.53%	5.31%	14,462,700	123,148,000	126%	8.52	1.70%	8.38	1.13%	8.30	1.07%	8.13	0.88%	0.24%
安凯客车/000868.SZ
	2022-05-23	4.82	5.01	4.62	5.01	10.11%	3.09%	23.67%	58,018,900	281,947,000	193%	4.86	13.84%	4.41	7.72%	4.23	6.04%	4.05	4.25%	1.04%
中鼎股份/000887.SZ
	2022-05-23	14.38	14.96	14.21	14.73	3.73%	1.01%	7.65%	32,726,800	477,256,000	112%	14.58	2.93%	14.27	1.63%	14.14	1.36%	13.68	1.68%	1.46%
中国铁物/000927.SZ
	2022-05-23	2.86	2.92	2.85	2.91	1.39%	0.66%	3.49%	43,687,200	126,307,000	101%	2.89	1.23%	2.85	0.99%	2.83	0.68%	2.81	0.57%	0.02%
中国重汽/000951.SZ
	2022-05-23	12.00	12.51	11.81	12.36	2.91%	1.71%	7.81%	29,543,900	359,009,000	121%	12.15	0.84%	12.03	-0.11%	11.92	1.43%	11.47	1.16%	1.45%
中通客车/000957.SZ
	2022-05-23	8.40	8.47	8.09	8.47	10.00%	0.81%	20.19%	130,746,600	1,098,584,000	585%	8.40	9.12%	8.14	15.25%	7.61	24.78%	7.05	24.22%	5.00%
海利得/002206.SZ
	2022-05-23	5.77	6.05	5.73	5.98	3.82%	1.86%	9.79%	31,173,000	183,010,000	183%	5.87	2.87%	5.66	3.04%	5.58	2.58%	5.45	1.97%	1.16%
启明信息/002232.SZ
	2022-05-23	13.23	13.92	13.00	13.74	4.81%	1.96%	7.99%	20,184,400	272,014,000	156%	13.48	3.63%	13.12	2.11%	12.98	1.70%	12.72	1.52%	0.93%
天润工业/002283.SZ
	2022-05-23	6.13	6.26	6.07	6.25	2.29%	1.17%	6.38%	9,313,400	57,535,000	90%	6.18	1.38%	6.08	0.56%	6.04	0.94%	5.88	1.08%	0.95%
亚太股份/002284.SZ
	2022-05-23	6.98	7.20	6.94	7.15	3.17%	1.05%	6.10%	13,148,400	93,041,000	115%	7.08	2.66%	6.96	0.29%	6.92	1.08%	6.74	1.11%	0.98%
新朋股份/002328.SZ
	2022-05-23	5.54	5.66	5.52	5.61	1.26%	0.29%	2.06%	29,964,900	167,616,000	77%	5.59	1.78%	5.52	0.05%	5.57	-0.23%	5.50	0.59%	0.69%
兴民智通/002355.SZ
	2022-05-23	4.94	4.94	4.38	4.46	-1.98%	-2.53%	4.79%	33,073,800	151,355,000	449%	4.58	3.74%	4.48	7.40%	4.39	7.02%	4.26	6.08%	1.15%
隆基机械/002363.SZ
	2022-05-23	6.19	6.60	5.91	6.60	10.00%	4.22%	12.47%	25,917,600	164,139,000	266%	6.33	5.03%	6.15	3.55%	6.02	2.98%	5.87	3.09%	0.99%
远东传动/002406.SZ
	2022-05-23	4.80	5.25	4.77	5.06	6.08%	-0.51%	5.75%	22,118,600	112,489,000	381%	5.09	6.89%	5.00	6.14%	4.93	5.48%	4.79	4.00%	0.43%
万里扬/002434.SZ
	2022-05-23	7.19	7.63	7.15	7.53	5.61%	1.98%	6.64%	35,819,500	264,495,000	193%	7.38	3.49%	7.25	1.84%	7.19	1.68%	7.06	1.34%	0.79%
中原内配/002448.SZ
	2022-05-23	6.47	6.63	6.46	6.58	1.70%	0.41%	4.15%	11,496,100	75,333,000	93%	6.55	1.41%	6.45	1.22%	6.38	1.11%	6.32	0.22%	0.01%
松芝股份/002454.SZ
	2022-05-23	5.88	6.05	5.78	6.01	2.91%	1.66%	7.38%	10,281,700	60,790,000	138%	5.91	1.77%	5.83	1.30%	5.76	1.46%	5.60	1.34%	0.60%
双环传动/002472.SZ
	2022-05-23	24.00	25.00	23.61	24.15	0.96%	0.45%	3.49%	7,062,900	169,806,000	66%	24.04	0.51%	23.84	-0.18%	23.91	0.10%	23.34	1.20%	2.24%
金固股份/002488.SZ
	2022-05-23	5.99	6.11	5.88	6.10	3.21%	1.82%	9.57%	14,198,000	85,066,000	100%	5.99	1.65%	5.90	1.48%	5.81	1.40%	5.57	1.37%	0.60%
飞龙股份/002536.SZ
	2022-05-23	5.87	6.29	5.81	6.29	9.97%	1.37%	14.09%	9,066,600	56,260,000	177%	6.21	9.57%	5.85	4.93%	5.72	3.81%	5.51	2.97%	0.85%
南方轴承/002553.SZ
	2022-05-23	8.35	8.64	8.28	8.57	2.88%	1.17%	7.17%	3,255,800	27,579,000	125%	8.47	2.09%	8.33	1.51%	8.20	1.37%	8.00	1.07%	0.43%
万安科技/002590.SZ
	2022-05-23	7.33	7.49	7.28	7.42	1.50%	0.49%	4.85%	10,375,700	76,612,000	109%	7.38	1.29%	7.24	-0.12%	7.23	0.82%	7.08	0.74%	0.84%
ST八菱/002592.SZ
	2022-05-23	4.96	5.19	4.85	5.06	1.61%	1.48%	8.63%	9,114,300	45,445,000	148%	4.99	0.22%	4.92	1.90%	4.82	2.01%	4.66	1.75%	0.40%
日上集团/002593.SZ
	2022-05-23	3.44	3.46	3.35	3.41	0.29%	0.32%	-3.94%	35,717,800	121,410,000	77%	3.40	-1.76%	3.46	-3.29%	3.62	0.25%	3.55	-0.20%	1.53%
比亚迪/002594.SZ
	2022-05-23	292.70	298.00	287.81	295.20	2.61%	0.65%	10.56%	25,558,900	7,496,179,000	108%	293.29	2.24%	287.90	1.50%	284.70	1.83%	267.02	1.92%	1.25%
世纪华通/002602.SZ
	2022-05-23	4.69	4.75	4.64	4.70	1.51%	0.15%	2.37%	60,412,300	283,491,000	123%	4.69	1.91%	4.62	0.83%	4.59	0.64%	4.59	0.35%	-0.22%
光启技术/002625.SZ
	2022-05-23	15.18	15.45	15.02	15.40	1.52%	1.06%	3.84%	16,933,600	258,039,000	77%	15.24	0.36%	15.12	0.35%	15.03	0.52%	14.83	0.43%	1.06%
京威股份/002662.SZ
	2022-05-23	3.37	3.41	3.34	3.40	0.89%	0.59%	4.68%	12,072,600	40,809,000	76%	3.38	1.32%	3.34	0.60%	3.32	0.70%	3.25	0.68%	0.78%
长鹰信质/002664.SZ
	2022-05-23	12.50	12.80	12.41	12.77	2.16%	1.24%	6.56%	4,288,900	54,102,000	105%	12.61	1.99%	12.35	0.82%	12.25	1.04%	11.98	0.95%	0.79%
*ST猛狮/002684.SZ
	2022-04-29	2.26	2.36	2.26	2.26	-5.04%	-0.22%	-15.48%	10,637,100	24,088,000	85%	2.27	-4.87%	2.31	-11.96%	2.66	-4.56%	2.67	-1.91%	-2.30%
浙江世宝/002703.SZ
	2022-05-23	5.11	5.15	4.96	5.09	-0.39%	0.81%	7.38%	10,548,300	53,262,000	173%	5.05	1.14%	4.97	2.12%	4.87	1.82%	4.74	1.54%	0.80%
光洋股份/002708.SZ
	2022-05-23	5.47	5.74	5.44	5.74	9.96%	1.36%	9.00%	8,684,400	49,180,000	140%	5.66	7.81%	5.46	1.24%	5.40	1.58%	5.27	1.80%	1.73%
登云股份/002715.SZ
	2022-05-23	12.89	12.98	12.42	12.52	-2.49%	-1.08%	-3.32%	6,024,800	76,256,000	114%	12.66	0.22%	12.64	0.63%	13.07	-0.77%	12.95	0.14%	2.80%
跃岭股份/002725.SZ
	2022-05-23	12.30	12.82	11.43	11.46	-5.13%	-4.63%	6.61%	71,629,900	860,700,000	187%	12.02	5.43%	11.49	4.38%	11.19	4.01%	10.75	2.98%	1.33%
双林股份/300100.SZ
	2022-05-23	8.94	9.42	8.94	9.37	5.28%	0.94%	-1.73%	22,855,100	212,171,000	92%	9.28	3.00%	9.12	-0.04%	9.47	-2.35%	9.54	0.15%	0.81%
派生科技/300176.SZ
	2022-05-23	4.88	4.93	4.80	4.91	1.03%	0.95%	2.48%	4,229,100	20,569,000	136%	4.86	-0.33%	4.89	-0.67%	4.88	0.29%	4.79	0.69%	0.76%
美晨生态/300237.SZ
	2022-05-23	2.34	2.39	2.34	2.38	0.85%	0.72%	1.80%	41,202,000	97,350,000	55%	2.36	-0.38%	2.36	0.38%	2.34	0.13%	2.34	0.78%	0.82%
精锻科技/300258.SZ
	2022-05-23	9.71	9.99	9.65	9.87	1.75%	0.60%	4.67%	7,929,800	77,802,000	107%	9.81	0.47%	9.87	0.04%	9.79	0.84%	9.43	0.95%	1.31%
云意电气/300304.SZ
	2022-05-23	4.79	4.94	4.76	4.91	2.51%	1.32%	6.51%	10,083,300	48,861,000	122%	4.85	1.87%	4.78	1.23%	4.72	1.14%	4.61	0.99%	0.45%
鹏翎股份/300375.SZ
	2022-05-23	4.10	4.17	4.06	4.11	1.48%	0.24%	5.79%	11,740,000	48,130,000	115%	4.10	1.24%	4.04	1.36%	3.99	1.09%	3.89	0.91%	0.73%
东风汽车/600006.SH
	2022-05-23	5.33	5.89	5.31	5.76	7.66%	2.36%	10.58%	69,433,700	390,723,000	227%	5.63	5.57%	5.45	3.59%	5.35	2.96%	5.21	2.48%	1.21%
宇通客车/600066.SH
	2022-05-23	8.60	8.84	8.37	8.68	2.60%	1.08%	6.80%	57,930,200	497,451,000	206%	8.59	2.37%	8.43	2.21%	8.32	1.95%	8.13	1.74%	0.90%
上汽集团/600104.SH
	2022-05-23	16.90	17.18	16.65	17.14	2.02%	1.01%	4.85%	48,911,400	829,944,000	106%	16.97	1.30%	16.72	1.00%	16.62	0.98%	16.35	0.54%	0.31%
福田汽车/600166.SH
	2022-05-23	2.56	2.69	2.54	2.63	2.33%	0.57%	6.39%	146,825,400	383,878,000	143%	2.62	2.07%	2.57	1.90%	2.54	1.60%	2.47	1.23%	1.11%
亚星客车/600213.SH
	2022-05-23	7.68	8.70	7.58	8.70	9.99%	5.31%	17.89%	30,321,400	250,496,000	271%	8.26	7.15%	7.86	5.60%	7.66	5.16%	7.38	4.46%	1.29%
ST 曙光/600303.SH
	2022-05-23	3.73	3.82	3.57	3.71	0.27%	0.30%	2.86%	24,097,200	89,128,000	98%	3.70	1.57%	3.59	4.42%	3.44	1.81%	3.61	0.25%	-2.30%
中航电子/600372.SH
	2022-05-23	19.30	19.41	18.66	19.35	-0.31%	1.62%	2.07%	13,672,300	260,340,000	94%	19.04	-1.26%	19.24	-1.22%	19.32	-0.04%	18.96	0.54%	1.38%
汉马科技/600375.SH
	2022-05-23	7.35	7.68	7.30	7.58	2.43%	1.08%	5.18%	11,704,700	87,778,000	165%	7.50	1.94%	7.38	1.51%	7.31	1.32%	7.21	1.08%	0.35%
江淮汽车/600418.SH
	2022-05-23	10.68	11.79	10.46	11.79	9.98%	6.31%	24.09%	194,205,000	2,153,782,000	160%	11.09	5.03%	10.42	5.75%	9.96	4.54%	9.50	3.06%	1.92%
航天晨光/600501.SH
	2022-05-23	10.45	10.67	10.41	10.56	0.76%	0.26%	2.13%	5,095,500	53,671,000	70%	10.53	0.32%	10.51	-0.23%	10.52	-0.45%	10.34	1.14%	1.32%
贵航股份/600523.SH
	2022-05-23	21.14	21.26	20.66	21.18	-0.09%	1.05%	8.09%	4,995,400	104,699,000	94%	20.96	-0.88%	20.87	1.25%	20.48	1.28%	19.59	1.28%	0.92%
迪马股份/600565.SH
	2022-05-23	2.35	2.36	2.31	2.35	-0.84%	0.73%	-2.16%	54,282,000	126,630,000	59%	2.33	-1.10%	2.35	-0.55%	2.45	-0.65%	2.40	0.38%	0.50%
金杯汽车/600609.SH
	2022-05-23	5.61	5.94	5.61	5.82	3.37%	0.41%	5.76%	23,261,900	134,816,000	160%	5.80	3.67%	5.64	1.17%	5.61	1.23%	5.50	1.23%	1.35%
金龙汽车/600686.SH
	2022-05-23	6.14	6.56	6.01	6.40	4.23%	2.42%	9.42%	44,051,000	275,290,000	192%	6.25	2.95%	6.11	2.48%	5.98	2.26%	5.85	1.81%	1.64%
文投控股/600715.SH
	2022-05-23	2.20	2.39	2.20	2.39	10.14%	2.71%	11.11%	23,676,700	55,099,000	102%	2.33	7.48%	2.22	1.51%	2.20	1.71%	2.15	1.13%	0.35%
中航沈飞/600760.SH
	2022-05-23	55.00	55.48	53.79	55.30	-0.05%	1.55%	0.58%	10,394,000	566,027,000	96%	54.46	-1.29%	54.57	-0.24%	54.66	-0.24%	54.98	0.11%	0.97%
内蒙一机/600967.SH
	2022-05-23	8.94	8.98	8.85	8.92	-0.67%	0.34%	0.59%	11,424,000	101,558,000	109%	8.89	-0.69%	8.90	-0.22%	8.91	0.07%	8.87	0.14%	0.38%
赤峰黄金/600988.SH
	2022-05-23	15.61	16.42	15.45	16.14	3.20%	0.88%	4.51%	69,631,700	1,114,055,000	128%	16.00	3.15%	15.60	2.32%	15.47	1.36%	15.44	0.23%	-1.22%
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
	2022-05-23	13.32	14.11	13.32	13.98	4.48%	1.04%	6.05%	71,328,700	986,870,000	140%	13.84	2.73%	13.60	1.27%	13.57	1.11%	13.18	1.22%	1.28%
骆驼股份/601311.SH
	2022-05-23	9.39	9.39	9.15	9.27	-0.96%	0.36%	4.66%	18,588,300	171,695,000	129%	9.24	-0.32%	9.18	0.91%	9.06	1.01%	8.86	1.00%	0.64%
长城汽车/601633.SH
	2022-05-23	34.39	35.62	33.16	34.01	-1.51%	-0.45%	10.12%	103,348,800	3,530,853,000	127%	34.16	-2.19%	34.23	0.81%	33.47	2.81%	30.89	1.90%	2.71%
力帆科技/601777.SH
	2022-05-23	4.50	4.58	4.43	4.55	1.11%	0.84%	5.01%	27,194,000	122,698,000	104%	4.51	0.22%	4.52	0.16%	4.47	0.93%	4.33	1.05%	1.26%
星宇股份/601799.SH
	2022-05-23	133.49	136.32	129.67	136.00	1.36%	2.30%	3.16%	1,496,100	198,886,000	90%	132.94	0.76%	132.79	-0.91%	133.75	0.28%	131.84	0.25%	1.16%
联明股份/603006.SH
	2022-05-23	8.70	9.00	8.63	8.97	4.06%	1.55%	9.11%	4,073,400	35,981,000	77%	8.83	3.08%	8.64	1.31%	8.51	1.52%	8.22	0.98%	-0.95%
北特科技/603009.SH
	2022-05-23	6.26	6.42	6.20	6.38	2.08%	1.19%	6.26%	6,813,800	42,964,000	100%	6.31	0.69%	6.27	0.50%	6.22	0.98%	6.00	0.99%	0.26%
华懋科技/603306.SH
	2022-05-23	26.76	27.34	26.30	27.17	1.87%	1.41%	2.12%	4,002,000	107,221,000	207%	26.79	0.71%	26.63	0.27%	26.68	0.18%	26.61	0.46%	0.39%