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
	2022-09-30	15.01	15.15	14.12	14.55	-2.41%	-0.27%	-4.31%	9,230,500	134,675,000	124%	14.59	-4.82%	15.18	-1.37%	15.18	-0.71%	15.21	-0.49%	-0.06%
长安汽车/000625.SZ
	2022-09-30	12.80	12.96	12.42	12.56	-2.94%	-0.51%	-5.58%	129,860,900	1,639,372,000	75%	12.62	-2.62%	12.89	-1.53%	13.07	-0.74%	13.30	-0.43%	-0.57%
漳州发展/000753.SZ
	2022-09-30	3.53	3.58	3.51	3.53	0.00%	-0.37%	-5.94%	7,002,000	24,806,000	64%	3.54	-0.90%	3.59	-0.94%	3.63	-1.60%	3.75	-0.61%	-0.58%
一汽解放/000800.SZ
	2022-09-30	7.28	7.37	7.10	7.18	-1.37%	-1.05%	-3.90%	4,611,300	33,460,000	78%	7.26	-0.87%	7.31	-0.50%	7.33	-0.61%	7.47	-0.65%	-0.72%
安凯客车/000868.SZ
	2022-09-30	6.39	6.49	5.95	6.02	-6.08%	-1.51%	-21.58%	76,038,100	464,748,000	59%	6.11	-7.60%	6.63	-6.63%	7.01	-4.00%	7.68	-2.37%	-0.26%
中鼎股份/000887.SZ
	2022-09-30	14.67	14.67	14.01	14.01	-4.04%	-1.37%	-6.46%	15,387,000	218,558,000	81%	14.20	-3.09%	14.48	-1.51%	14.71	-0.90%	14.98	-0.83%	-0.96%
中国铁物/000927.SZ
	2022-09-30	2.58	2.60	2.56	2.59	0.39%	0.43%	-2.74%	9,058,700	23,358,000	69%	2.58	-1.34%	2.61	-0.80%	2.64	-0.94%	2.66	-0.75%	-0.63%
中国重汽/000951.SZ
	2022-09-30	10.18	10.26	10.05	10.16	-0.20%	-0.02%	-5.79%	6,348,800	64,516,000	57%	10.16	-1.22%	10.35	-1.28%	10.47	-1.46%	10.78	-0.69%	-0.26%
中通客车/000957.SZ
	2022-09-30	13.55	13.62	12.86	12.90	-5.43%	-1.84%	-16.10%	57,018,500	749,312,000	61%	13.14	-3.46%	13.54	-2.69%	13.86	-3.32%	15.38	-1.15%	-0.80%
海利得/002206.SZ
	2022-09-30	5.78	5.80	5.55	5.58	-3.46%	-1.27%	-8.15%	10,612,300	59,976,000	94%	5.65	-2.70%	5.79	-1.80%	5.88	-1.84%	6.08	-1.56%	-1.53%
启明信息/002232.SZ
	2022-09-30	11.32	11.47	11.16	11.25	0.27%	-0.57%	-4.53%	4,478,900	50,679,000	133%	11.32	-0.20%	11.40	-1.23%	11.51	-1.35%	11.78	-1.30%	-1.27%
天润工业/002283.SZ
	2022-09-30	5.05	5.06	4.96	4.98	-1.78%	-0.44%	-5.25%	5,880,800	29,417,000	107%	5.00	-2.21%	5.11	-1.70%	5.16	-1.43%	5.26	-0.74%	-0.72%
亚太股份/002284.SZ
	2022-09-30	7.40	7.40	7.15	7.16	-1.92%	-0.83%	-8.31%	7,802,800	56,336,000	63%	7.22	-1.80%	7.36	-1.71%	7.49	-1.53%	7.81	-0.78%	-1.17%
新朋股份/002328.SZ
	2022-09-30	5.30	5.34	5.22	5.24	-0.95%	-0.80%	-5.59%	6,331,700	33,443,000	65%	5.28	-0.94%	5.35	-1.22%	5.41	-1.28%	5.55	-0.59%	-0.84%
兴民智通/002355.SZ
	2022-09-30	4.59	4.64	4.45	4.49	-0.66%	-1.01%	-16.00%	12,172,700	55,210,000	28%	4.54	-1.09%	4.66	-2.43%	4.80	-3.64%	5.35	-0.22%	0.42%
隆基机械/002363.SZ
	2022-09-30	6.01	6.09	5.85	5.86	-2.66%	-0.93%	-7.70%	5,859,900	34,663,000	78%	5.92	-2.36%	6.04	-1.95%	6.13	-1.81%	6.35	-0.69%	-0.70%
远东传动/002406.SZ
	2022-09-30	4.59	4.60	4.48	4.51	-1.31%	-0.13%	-5.27%	3,207,000	14,482,000	76%	4.52	-1.44%	4.59	-1.46%	4.64	-1.26%	4.76	-0.75%	-0.78%
万里扬/002434.SZ
	2022-09-30	8.19	8.23	7.93	7.93	-3.29%	-1.52%	-10.40%	15,136,100	121,882,000	77%	8.05	-2.44%	8.29	-2.20%	8.48	-1.90%	8.85	-2.17%	-1.87%
中原内配/002448.SZ
	2022-09-30	5.98	6.08	5.93	5.96	-0.33%	-0.72%	-5.37%	4,848,400	29,107,000	95%	6.00	-0.43%	6.06	-1.18%	6.12	-1.43%	6.30	-1.42%	-0.97%
松芝股份/002454.SZ
	2022-09-30	7.32	7.34	7.05	7.06	-2.89%	-1.45%	-9.72%	12,027,600	86,169,000	54%	7.16	-2.81%	7.43	-2.67%	7.62	-1.35%	7.82	-0.33%	-0.36%
双环传动/002472.SZ
	2022-09-30	30.48	30.48	28.70	29.10	-4.68%	-0.20%	-6.67%	13,553,600	395,216,000	85%	29.16	-3.78%	29.81	-1.73%	30.41	-2.03%	31.18	-0.34%	-0.43%
金固股份/002488.SZ
	2022-09-30	6.78	6.79	6.60	6.61	-2.51%	-0.78%	-6.80%	10,430,900	69,486,000	73%	6.66	-2.02%	6.79	-1.84%	6.92	-1.58%	7.09	-0.69%	-1.08%
飞龙股份/002536.SZ
	2022-09-30	7.58	7.68	7.37	7.38	-2.89%	-1.40%	-10.84%	7,543,300	56,462,000	39%	7.49	-3.09%	7.69	-2.34%	7.92	-2.98%	8.28	-0.73%	-0.38%
南方轴承/002553.SZ
	2022-09-30	12.33	12.67	11.59	11.71	-6.09%	-1.79%	-17.20%	27,148,500	323,715,000	66%	11.92	-7.09%	13.13	-7.24%	13.83	-2.91%	14.14	-1.04%	0.11%
万安科技/002590.SZ
	2022-09-30	7.65	7.71	7.45	7.46	-2.23%	-1.03%	-5.27%	3,387,700	25,538,000	65%	7.54	-1.50%	7.65	-0.49%	7.65	-0.52%	7.88	-0.39%	-0.38%
ST八菱/002592.SZ
	2022-09-30	5.80	6.07	5.73	6.07	5.02%	2.41%	1.95%	17,430,000	103,306,000	109%	5.93	5.24%	5.70	2.98%	5.70	-0.26%	5.95	-3.22%	-0.67%
日上集团/002593.SZ
	2022-09-30	3.56	3.64	3.48	3.50	-1.41%	-0.48%	-7.51%	9,639,900	33,899,000	59%	3.52	-2.33%	3.62	-1.79%	3.67	-1.74%	3.78	-0.32%	-0.16%
比亚迪/002594.SZ
	2022-09-30	263.00	263.55	249.00	252.01	-4.75%	-0.51%	-5.54%	21,403,600	5,421,386,000	185%	253.29	-5.00%	259.55	-3.47%	264.27	-1.97%	266.79	-1.13%	-0.29%
世纪华通/002602.SZ
	2022-09-30	3.70	3.77	3.69	3.73	0.81%	-0.19%	-3.94%	32,357,700	120,934,000	93%	3.74	-0.24%	3.77	-1.05%	3.80	-0.86%	3.88	-1.25%	-1.19%
光启技术/002625.SZ
	2022-09-30	15.42	15.45	14.82	14.85	-3.00%	-1.28%	-7.52%	11,511,100	173,158,000	67%	15.04	-2.33%	15.44	-1.46%	15.61	-2.15%	16.06	-1.34%	-1.21%
京威股份/002662.SZ
	2022-09-30	3.08	3.09	3.04	3.05	-0.97%	-0.46%	-5.51%	8,543,500	26,178,000	74%	3.06	-1.10%	3.11	-1.43%	3.15	-1.35%	3.23	-0.80%	-0.77%
长鹰信质/002664.SZ
	2022-09-30	12.95	13.12	12.88	13.01	0.31%	0.29%	-2.75%	2,469,000	32,027,000	93%	12.97	0.18%	12.95	-0.78%	13.08	-0.79%	13.38	-0.41%	-0.62%
*ST猛狮/002684.SZ
	2022-06-24	0.62	0.69	0.60	0.69	9.52%	4.07%	3.92%	26,661,700	17,669,000	233%	0.66	4.74%	0.66	-0.30%	0.66	0.46%	0.66	0.61%	-3.88%
浙江世宝/002703.SZ
	2022-09-30	9.00	9.04	8.57	8.60	-4.66%	-1.36%	-18.61%	38,101,100	332,202,000	38%	8.72	-4.54%	9.25	-5.38%	9.85	-1.82%	10.57	0.27%	1.73%
光洋股份/002708.SZ
	2022-09-30	6.54	6.60	6.24	6.25	-4.87%	-1.75%	-20.41%	10,281,800	65,405,000	35%	6.36	-4.10%	6.64	-4.69%	6.98	-4.54%	7.85	-0.68%	0.77%
登云股份/002715.SZ
	2022-09-30	22.30	23.29	21.95	22.73	1.25%	0.82%	7.97%	3,539,100	79,790,000	109%	22.55	-0.51%	22.45	1.11%	21.88	1.84%	21.05	1.19%	0.74%
跃岭股份/002725.SZ
	2022-09-30	8.70	8.90	8.55	8.55	-2.95%	-1.49%	-11.55%	4,748,000	41,210,000	55%	8.68	-2.60%	8.95	-2.19%	9.13	-2.29%	9.67	-0.90%	-1.00%
双林股份/300100.SZ
	2022-09-30	7.48	7.65	7.37	7.43	-0.93%	-0.46%	-6.00%	3,082,700	23,010,000	82%	7.46	-1.44%	7.58	-1.50%	7.68	-1.59%	7.90	-0.65%	-0.80%
派生科技/300176.SZ
	2022-09-30	5.80	6.25	5.74	6.10	4.45%	0.53%	5.77%	9,590,300	58,197,000	235%	6.07	3.67%	5.97	2.37%	5.90	2.09%	5.77	1.98%	0.53%
美晨生态/300237.SZ
	2022-09-30	2.08	2.11	2.06	2.07	-0.48%	-0.62%	-4.70%	10,539,100	21,958,000	61%	2.08	-0.90%	2.11	-0.75%	2.12	-0.84%	2.17	-0.69%	-0.96%
精锻科技/300258.SZ
	2022-09-30	11.81	12.29	11.50	11.53	-2.70%	-2.91%	-6.21%	5,011,100	59,507,000	96%	11.88	0.77%	11.87	-0.80%	12.00	-0.67%	12.29	-0.35%	-0.67%
云意电气/300304.SZ
	2022-09-30	4.40	4.42	4.33	4.33	-1.81%	-0.82%	-5.46%	3,396,000	14,827,000	74%	4.37	-1.24%	4.43	-1.25%	4.48	-1.13%	4.58	-0.72%	-0.89%
鹏翎股份/300375.SZ
	2022-09-30	3.65	3.66	3.57	3.57	-2.19%	-1.05%	-5.80%	4,684,700	16,902,000	74%	3.61	-1.66%	3.66	-1.37%	3.70	-1.18%	3.79	-0.58%	-0.78%
东风汽车/600006.SH
	2022-09-29	5.88	5.88	5.70	5.72	-0.87%	-1.12%	-5.61%	10,902,400	63,067,000	58%	5.79	-1.20%	5.87	-0.71%	5.93	-1.27%	6.06	-0.64%	-0.47%
宇通客车/600066.SH
	2022-09-30	7.04	7.10	7.00	7.01	-0.43%	-0.53%	-4.61%	7,673,000	54,070,000	68%	7.05	-0.49%	7.10	-0.78%	7.15	-0.92%	7.35	-0.74%	-0.51%
上汽集团/600104.SH
	2022-09-30	14.30	14.48	14.29	14.30	0.21%	-0.44%	-2.89%	12,980,400	186,435,000	95%	14.36	-0.49%	14.44	-0.55%	14.52	-0.56%	14.73	-0.72%	-0.43%
福田汽车/600166.SH
	2022-09-30	2.49	2.66	2.48	2.57	3.21%	-0.54%	-2.80%	67,663,400	174,830,000	140%	2.58	2.34%	2.57	0.00%	2.58	-0.69%	2.64	-0.64%	-0.20%
亚星客车/600213.SH
	2022-09-30	9.22	9.28	8.75	8.85	-4.74%	-0.92%	-15.43%	11,136,700	99,478,000	36%	8.93	-3.69%	9.37	-3.40%	9.66	-2.27%	10.47	-0.21%	0.89%
ST 曙光/600303.SH
	2022-09-28	9.23	9.62	8.74	9.49	3.15%	4.10%	18.82%	54,382,400	495,751,000	145%	9.12	-0.54%	9.00	3.40%	8.58	3.99%	7.99	5.04%	3.33%
中航电子/600372.SH
	2022-09-30	18.82	18.87	18.30	18.46	-1.70%	-0.05%	-3.42%	11,869,900	219,222,000	75%	18.47	-2.79%	18.91	-0.57%	18.95	-1.04%	19.11	-0.73%	-0.02%
汉马科技/600375.SH
	2022-09-30	6.77	6.87	6.66	6.67	-1.48%	-1.01%	-6.92%	4,004,900	26,984,000	69%	6.74	-1.68%	6.88	-1.71%	6.96	-1.21%	7.17	-1.23%	-0.85%
江淮汽车/600418.SH
	2022-09-30	14.73	14.79	13.60	13.68	-7.19%	-2.08%	-15.01%	105,383,900	1,472,246,000	104%	13.97	-6.10%	14.60	-4.72%	15.16	-4.14%	16.10	-2.02%	-0.52%
航天晨光/600501.SH
	2022-09-30	10.87	10.87	10.48	10.50	-3.23%	-1.26%	-9.10%	4,639,600	49,337,000	53%	10.63	-2.62%	10.88	-1.56%	11.03	-1.80%	11.55	-2.05%	-1.07%
贵航股份/600523.SH
	2022-09-30	18.40	18.40	17.84	17.99	-1.80%	-0.17%	-7.79%	3,197,600	57,622,000	62%	18.02	-2.27%	18.38	-2.14%	18.74	-1.60%	19.51	-1.79%	-1.47%
迪马股份/600565.SH
	2022-09-30	2.20	2.29	2.18	2.24	3.23%	0.40%	-2.86%	24,256,100	54,117,000	89%	2.23	1.50%	2.22	-0.54%	2.25	-1.62%	2.31	-0.60%	-0.40%
金杯汽车/600609.SH
	2022-09-30	4.49	4.51	4.42	4.46	-1.33%	0.02%	-4.09%	4,962,500	22,130,000	72%	4.46	-2.11%	4.61	-0.35%	4.59	-0.50%	4.65	-0.60%	-0.93%
金龙汽车/600686.SH
	2022-09-30	6.00	6.01	5.72	5.72	-4.03%	-1.92%	-15.32%	16,483,100	96,129,000	45%	5.83	-3.28%	6.03	-2.77%	6.20	-2.85%	6.76	-1.04%	0.09%
文投控股/600715.SH
	2022-09-30	2.11	2.13	2.07	2.09	-0.95%	-0.62%	-6.40%	14,479,200	30,453,000	55%	2.10	-1.04%	2.14	-1.25%	2.16	-1.23%	2.23	-0.93%	-0.76%
中航沈飞/600760.SH
	2022-09-30	63.72	63.90	60.94	60.95	-4.33%	-1.10%	-6.78%	9,520,000	586,716,000	84%	61.63	-4.12%	63.36	-1.81%	64.15	-2.50%	65.39	-0.68%	0.16%
内蒙一机/600967.SH
	2022-09-30	7.90	7.97	7.76	7.79	-1.39%	-0.41%	-4.52%	7,638,500	59,750,000	92%	7.82	-1.89%	7.94	-1.05%	8.02	-1.35%	8.16	-0.79%	-0.44%
赤峰黄金/600988.SH
	2022-09-30	20.47	20.70	19.91	20.28	0.55%	-0.26%	-2.84%	25,317,800	514,764,000	76%	20.33	-0.94%	20.30	0.34%	20.37	-1.02%	20.87	-0.30%	-0.26%
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
	2022-09-30	12.22	12.28	12.00	12.13	-0.82%	-0.01%	-5.04%	25,823,500	313,269,000	102%	12.13	-1.72%	12.32	-1.65%	12.49	-1.11%	12.77	-0.77%	-0.76%
骆驼股份/601311.SH
	2022-09-30	8.57	8.63	8.40	8.43	-1.63%	-0.61%	-5.34%	9,621,800	81,614,000	58%	8.48	-1.99%	8.65	-1.60%	8.80	-0.83%	8.91	-0.82%	-1.41%
长城汽车/601633.SH
	2022-09-30	28.05	28.35	27.68	27.80	-1.07%	-0.62%	-4.29%	15,108,200	422,628,000	75%	27.97	-1.20%	28.29	-1.24%	28.55	-0.34%	29.05	-0.46%	-0.72%
力帆科技/601777.SH
	2022-09-30	4.70	4.76	4.62	4.67	-0.43%	-0.21%	-8.50%	9,953,500	46,586,000	45%	4.68	-1.18%	4.75	-1.80%	4.85	-1.56%	5.10	-0.43%	0.25%
星宇股份/601799.SH
	2022-09-30	156.90	157.74	151.25	152.39	-3.49%	-1.06%	-2.69%	981,100	151,118,000	91%	154.03	-2.76%	155.93	-0.80%	155.94	0.44%	156.60	0.08%	0.42%
联明股份/603006.SH
	2022-09-30	8.42	8.46	8.26	8.28	-1.90%	-0.70%	-5.23%	960,700	8,010,000	71%	8.34	-1.59%	8.48	-0.85%	8.54	-1.08%	8.74	-0.50%	-0.56%
北特科技/603009.SH
	2022-09-30	6.22	6.23	6.05	6.08	-1.62%	-0.83%	-6.68%	3,140,400	19,255,000	82%	6.13	-1.70%	6.24	-1.76%	6.34	-1.48%	6.52	-0.81%	-0.85%
华懋科技/603306.SH
	2022-09-30	30.75	30.75	29.60	29.72	-3.38%	-1.21%	-7.52%	3,608,000	108,541,000	78%	30.08	-3.07%	30.91	-2.48%	31.46	-2.04%	32.14	-0.30%	0.37%