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
600005, 600027, 600100, 600108, 600118, 600158, 600208, 600266, 600316, 600372, 600383, 600415, 600490, 600503, 600570, 600583, 600638, 600675, 600773, 600787, 600804, 600873, 600893, 601118, 601216, 601600, 601808, 601857, 601898, 601919	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
武钢股份/600005.SH
	2017-01-23	3.72	3.76	3.69	3.71	-0.80%	-0.48%	0.82%	78,221,700	291,607,000	96%	3.73	-0.29%	3.76	-0.13%	3.74	0.73%	3.68	0.25%	0.65%
华电国际/600027.SH
	2022-05-23	3.82	3.86	3.75	3.80	-1.04%	0.24%	-0.47%	58,887,500	223,237,000	79%	3.79	-2.50%	3.84	0.47%	3.79	-0.16%	3.82	0.32%	0.50%
同方股份/600100.SH
	2022-05-23	4.39	4.46	4.37	4.42	1.14%	0.09%	2.48%	27,395,500	120,973,000	113%	4.42	1.63%	4.36	0.90%	4.34	0.60%	4.31	0.37%	0.12%
亚盛集团/600108.SH
	2022-05-23	3.73	3.91	3.70	3.87	3.20%	1.55%	8.71%	134,322,900	511,884,000	175%	3.81	2.45%	3.73	2.11%	3.68	2.14%	3.56	1.80%	0.40%
中国卫星/600118.SH
	2022-05-23	19.39	19.97	19.35	19.63	1.24%	-0.20%	2.07%	7,200,500	141,630,000	128%	19.67	1.75%	19.42	0.73%	19.33	0.66%	19.23	0.31%	0.46%
中体产业/600158.SH
	2022-05-23	7.53	7.70	7.50	7.59	0.93%	0.16%	2.60%	12,588,000	95,392,000	100%	7.58	1.43%	7.48	0.84%	7.42	0.38%	7.40	0.45%	0.02%
新湖中宝/600208.SH
	2022-05-23	2.86	2.88	2.84	2.85	-1.04%	-0.35%	0.56%	38,457,900	109,977,000	65%	2.86	-0.45%	2.86	-0.17%	2.87	-0.28%	2.83	0.39%	0.42%
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%
洪都航空/600316.SH
	2022-05-23	23.82	23.85	23.39	23.81	-0.29%	0.79%	2.75%	7,075,200	167,147,000	77%	23.62	-0.66%	23.58	0.38%	23.42	0.40%	23.17	0.21%	0.46%
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%
金地集团/600383.SH
	2022-05-23	12.85	12.94	12.37	12.45	-3.26%	-1.38%	-2.08%	67,113,200	847,233,000	94%	12.62	-2.21%	12.82	-0.67%	12.90	-0.61%	12.72	-0.17%	-0.64%
小商品城/600415.SH
	2022-05-23	5.18	5.18	5.10	5.13	-0.97%	0.10%	-1.19%	26,369,400	135,150,000	66%	5.13	-1.18%	5.14	-0.60%	5.17	-0.65%	5.19	0.21%	0.48%
鹏欣资源/600490.SH
	2022-05-23	3.80	3.99	3.80	3.96	3.66%	1.12%	6.45%	49,793,800	194,973,000	188%	3.92	3.49%	3.81	2.36%	3.78	1.86%	3.72	1.31%	0.36%
华丽家族/600503.SH
	2022-05-23	2.87	2.90	2.84	2.88	0.35%	0.42%	2.16%	21,588,400	61,923,000	88%	2.87	0.07%	2.86	0.60%	2.84	-0.25%	2.82	0.32%	0.16%
恒生电子/600570.SH
	2022-05-23	37.32	37.50	36.36	36.81	-0.75%	0.27%	-1.36%	9,388,900	344,674,000	87%	36.71	-0.73%	36.79	-0.55%	36.97	-0.42%	37.32	0.11%	0.52%
海油工程/600583.SH
	2022-05-23	4.22	4.24	4.19	4.24	0.71%	0.52%	1.63%	10,929,200	46,095,000	89%	4.22	0.79%	4.18	0.29%	4.19	0.22%	4.17	0.12%	0.16%
新黄浦/600638.SH
	2022-05-23	5.94	6.00	5.88	5.96	0.00%	0.30%	0.95%	7,829,100	46,522,000	67%	5.94	-0.83%	6.02	-0.28%	6.06	-0.15%	5.90	0.65%	0.98%
中华企业/600675.SH
	2022-05-23	3.54	3.58	3.46	3.46	-2.26%	-1.26%	-2.15%	38,090,400	133,458,000	66%	3.50	-1.77%	3.62	0.31%	3.57	-0.28%	3.54	0.20%	0.09%
西藏城投/600773.SH
	2022-05-23	16.70	17.90	16.64	17.58	5.90%	0.72%	8.69%	42,881,900	748,477,000	195%	17.45	5.84%	16.86	4.24%	16.55	2.98%	16.18	2.05%	1.32%
中储股份/600787.SH
	2022-05-23	5.83	6.02	5.77	5.90	1.20%	-0.03%	3.42%	56,141,700	331,342,000	106%	5.90	2.29%	5.77	1.42%	5.73	0.76%	5.71	0.58%	0.47%
ST鹏博士/600804.SH
	2022-05-23	4.64	4.64	4.20	4.20	-4.98%	-3.85%	18.64%	29,873,500	130,488,000	119%	4.37	-1.18%	4.36	7.21%	4.13	9.05%	3.54	2.52%	-3.46%
梅花生物/600873.SH
	2022-05-23	9.35	9.64	9.33	9.52	6.37%	0.20%	4.64%	70,512,300	669,926,000	204%	9.50	6.92%	9.18	4.10%	9.10	2.31%	9.10	0.95%	0.96%
航发动力/600893.SH
	2022-05-23	39.64	39.64	38.43	39.20	-1.21%	0.83%	-0.42%	17,806,800	692,319,000	100%	38.88	-1.72%	39.17	-0.48%	39.21	-0.21%	39.37	-0.27%	0.78%
海南橡胶/601118.SH
	2022-05-23	4.55	4.61	4.52	4.58	0.22%	0.04%	2.44%	18,956,600	86,785,000	89%	4.58	0.44%	4.54	0.51%	4.52	0.36%	4.47	0.38%	-0.04%
君正集团/601216.SH
	2022-05-23	4.26	4.38	4.25	4.35	2.11%	0.30%	3.01%	36,670,100	159,035,000	141%	4.34	2.22%	4.26	1.16%	4.24	0.78%	4.22	0.50%	-0.13%
中国铝业/601600.SH
	2022-05-23	5.18	5.37	5.05	5.24	3.35%	0.85%	10.08%	398,579,200	2,070,879,000	248%	5.20	7.18%	4.96	4.75%	4.89	4.17%	4.76	2.99%	0.06%
中海油服/601808.SH
	2022-05-23	12.80	13.04	12.71	12.98	1.41%	0.62%	2.15%	5,253,600	67,772,000	71%	12.90	1.22%	12.70	-0.10%	12.88	0.23%	12.71	0.19%	0.34%
中国石油/601857.SH
	2022-05-23	5.23	5.24	5.19	5.22	0.00%	0.02%	1.05%	103,425,000	539,763,000	73%	5.22	0.56%	5.16	0.23%	5.18	0.16%	5.17	-0.10%	-0.10%
中煤能源/601898.SH
	2022-05-23	9.79	10.05	9.61	9.83	0.72%	0.02%	5.79%	49,062,000	482,169,000	90%	9.83	2.60%	9.57	1.41%	9.55	0.87%	9.29	0.69%	0.24%
中远海控/601919.SH
	2022-05-23	15.02	15.22	14.82	15.14	3.91%	0.64%	5.37%	185,157,900	2,785,360,000	167%	15.04	3.92%	14.58	2.25%	14.49	1.61%	14.37	0.80%	0.06%