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
600000, 600010, 600015, 600016, 600018, 600028, 600030, 600036, 600048, 600050, 600089, 600104, 600109, 600111, 600150, 600256, 600406, 600518, 600519, 600583, 600585, 600637, 600690, 600837, 600887, 600893, 600958, 600999, 601006, 601088, 601166, 601169, 601186, 601288, 601318, 601328, 601390, 601398, 601601, 601628, 601668, 601688, 601766, 601800, 601818, 601857, 601901, 601988, 601989, 601998	日期复权行数

板块：上证50

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
浦发银行/600000.SH
	2022-12-01	7.28	7.34	7.21	7.22	0.00%	-0.45%	1.58%	30,040,500	217,887,000	88%	7.25	0.12%	7.24	0.81%	7.18	0.32%	7.11	0.30%	0.28%
包钢股份/600010.SH
	2022-12-01	2.00	2.01	1.98	1.98	-0.50%	-0.55%	0.66%	297,130,100	591,708,000	95%	1.99	-0.20%	1.99	0.66%	1.98	0.31%	1.97	0.15%	-0.24%
华夏银行/600015.SH
	2022-12-01	5.27	5.28	5.17	5.19	-0.95%	-0.50%	1.31%	35,234,000	183,774,000	102%	5.22	-0.57%	5.22	0.62%	5.18	0.37%	5.12	0.31%	0.33%
民生银行/600016.SH
	2022-12-01	3.54	3.56	3.50	3.51	-0.28%	-0.40%	0.98%	67,187,700	236,786,000	80%	3.52	-0.20%	3.52	0.57%	3.51	0.26%	3.48	0.20%	0.14%
上港集团/600018.SH
	2022-12-01	5.49	5.51	5.45	5.48	0.55%	-0.11%	1.95%	21,252,600	116,592,000	109%	5.49	0.46%	5.46	0.78%	5.43	0.41%	5.38	0.30%	0.13%
中国石化/600028.SH
	2022-12-01	4.55	4.56	4.50	4.51	-0.44%	-0.38%	2.13%	119,946,300	543,011,000	81%	4.53	0.36%	4.50	0.74%	4.48	0.40%	4.42	0.34%	0.33%
中信证券/600030.SH
	2022-12-01	20.18	20.96	19.93	19.97	0.76%	-2.24%	1.70%	197,949,800	4,043,441,000	264%	20.43	2.66%	20.06	2.47%	19.87	1.85%	19.64	1.39%	0.34%
招商银行/600036.SH
	2022-12-01	35.90	36.50	34.85	35.00	0.11%	-1.31%	5.10%	83,139,800	2,948,537,000	113%	35.47	1.62%	34.63	2.64%	33.88	1.24%	33.30	1.05%	0.59%
保利发展/600048.SH
	2022-12-01	16.75	16.86	16.41	16.57	-0.48%	-0.11%	0.61%	123,656,000	2,051,266,000	109%	16.59	-2.67%	17.05	-0.11%	16.89	0.31%	16.47	0.39%	0.77%
中国联通/600050.SH
	2022-12-01	4.41	4.85	4.35	4.72	7.03%	-0.02%	13.00%	1,155,082,500	5,453,224,000	187%	4.72	8.23%	4.47	5.85%	4.32	4.50%	4.18	3.06%	1.65%
特变电工/600089.SH
	2022-12-01	21.70	21.94	21.56	21.57	0.33%	-0.83%	-0.19%	56,198,800	1,222,340,000	117%	21.75	0.76%	21.61	1.11%	21.49	-0.03%	21.61	0.13%	-0.11%
上汽集团/600104.SH
	2022-12-01	15.45	15.45	15.06	15.07	-0.72%	-0.80%	2.15%	37,415,400	568,371,000	145%	15.19	0.13%	15.04	1.24%	14.90	0.68%	14.75	0.59%	0.21%
国金证券/600109.SH
	2022-12-01	9.17	9.56	9.16	9.36	3.54%	-0.50%	4.39%	90,764,300	853,865,000	259%	9.41	3.66%	9.21	3.06%	9.08	2.47%	8.97	1.46%	0.23%
北方稀土/600111.SH
	2022-12-01	26.36	26.82	26.20	26.30	0.50%	-0.51%	1.81%	58,775,400	1,553,792,000	138%	26.44	1.19%	26.10	1.60%	25.85	0.73%	25.83	0.10%	-0.64%
中国船舶/600150.SH
	2022-12-01	25.03	25.12	24.63	24.91	-0.72%	0.01%	-2.62%	36,787,700	916,305,000	87%	24.91	0.15%	25.07	-1.25%	25.38	-0.89%	25.58	-0.06%	-0.01%
广汇能源/600256.SH
	2022-12-01	10.81	10.92	10.50	10.54	-1.50%	-1.61%	0.32%	127,135,800	1,361,961,000	107%	10.71	-0.11%	10.63	1.53%	10.56	0.13%	10.51	0.65%	0.02%
国电南瑞/600406.SH
	2022-12-01	26.52	26.64	25.99	26.09	-1.81%	-0.34%	-2.13%	35,555,300	930,837,000	137%	26.18	-0.99%	26.42	-1.06%	26.57	-0.74%	26.66	0.02%	0.22%
ST康美/600518.SH
	2022-12-01	2.82	2.82	2.56	2.56	-4.83%	-2.62%	7.93%	649,624,800	1,707,974,000	230%	2.63	-2.05%	2.62	3.65%	2.52	4.43%	2.37	4.08%	2.14%
贵州茅台/600519.SH
	2022-12-01	1,660.00	1,680.00	1,630.79	1,630.80	1.99%	-1.24%	4.75%	5,135,800	8,480,773,000	149%	1,651.31	3.62%	1,605.36	3.62%	1,570.51	1.70%	1,556.79	0.85%	0.25%
海油工程/600583.SH
	2022-12-01	5.73	5.75	5.56	5.70	-0.35%	0.56%	2.50%	44,567,900	252,599,000	136%	5.67	-0.18%	5.66	0.62%	5.63	0.68%	5.56	0.45%	0.44%
海螺水泥/600585.SH
	2022-12-01	28.99	29.25	28.53	28.60	0.03%	-0.83%	1.63%	19,406,000	559,630,000	91%	28.84	-0.13%	28.76	1.09%	28.45	0.51%	28.14	0.18%	0.33%
东方明珠/600637.SH
	2022-12-01	6.75	6.79	6.67	6.68	-0.15%	-0.88%	1.20%	14,325,800	96,541,000	98%	6.74	0.67%	6.70	0.95%	6.64	0.67%	6.60	0.29%	0.31%
海尔智家/600690.SH
	2022-12-01	24.85	25.06	24.31	24.49	-0.16%	-0.31%	1.68%	29,563,500	726,269,000	126%	24.57	0.33%	24.44	1.34%	24.21	0.44%	24.09	0.34%	0.35%
海通证券/600837.SH
	2022-12-01	9.08	9.16	8.94	8.95	0.11%	-1.18%	1.08%	50,359,500	456,116,000	147%	9.06	0.80%	8.97	1.11%	8.91	0.61%	8.85	0.39%	0.13%
伊利股份/600887.SH
	2022-12-01	29.70	30.16	29.52	29.91	3.67%	0.10%	3.52%	78,144,800	2,334,923,000	205%	29.88	3.76%	29.31	2.58%	28.97	1.45%	28.89	0.65%	0.25%
航发动力/600893.SH
	2022-12-01	45.35	45.96	45.35	45.57	-0.04%	-0.13%	1.48%	15,694,300	716,143,000	86%	45.63	1.02%	45.24	0.66%	44.97	0.22%	44.91	0.39%	-0.13%
东方证券/600958.SH
	2022-12-01	9.16	9.43	9.03	9.04	1.23%	-1.82%	2.07%	115,657,600	1,064,980,000	169%	9.21	1.69%	9.05	1.83%	8.94	1.29%	8.86	0.58%	0.00%
招商证券/600999.SH
	2022-12-01	13.73	13.94	13.49	13.53	0.22%	-1.43%	1.30%	24,870,100	341,356,000	168%	13.73	0.90%	13.58	1.25%	13.46	0.86%	13.36	0.49%	0.11%
大秦铁路/601006.SH
	2022-12-01	6.85	6.89	6.77	6.78	-1.02%	-0.53%	1.48%	35,984,000	245,269,000	113%	6.82	-0.15%	6.82	0.47%	6.79	0.36%	6.68	0.42%	0.15%
中国神华/601088.SH
	2022-12-01	30.87	30.97	29.82	29.86	-2.26%	-1.11%	0.92%	35,307,700	1,066,119,000	112%	30.20	-1.74%	30.40	0.08%	30.28	0.28%	29.59	0.63%	0.13%
兴业银行/601166.SH
	2022-12-01	18.01	18.06	17.48	17.53	-0.96%	-1.04%	2.44%	75,783,800	1,342,543,000	86%	17.72	-0.52%	17.68	1.03%	17.44	0.52%	17.11	0.55%	0.56%
北京银行/601169.SH
	2022-12-01	4.32	4.33	4.28	4.29	0.00%	-0.30%	1.08%	51,501,000	221,615,000	92%	4.30	0.00%	4.30	0.44%	4.28	0.26%	4.24	0.24%	0.28%
中国铁建/601186.SH
	2022-12-01	8.13	8.15	7.88	7.92	-2.34%	-0.90%	1.20%	114,178,400	912,510,000	83%	7.99	-1.39%	8.06	0.60%	7.98	0.71%	7.83	0.33%	0.91%
农业银行/601288.SH
	2022-12-01	2.89	2.89	2.86	2.86	-0.69%	-0.49%	0.42%	294,680,900	846,959,000	90%	2.87	-0.24%	2.88	0.28%	2.87	0.11%	2.85	0.18%	0.29%
中国平安/601318.SH
	2022-12-01	45.98	46.29	44.68	44.83	-0.27%	-1.31%	3.26%	85,932,700	3,903,630,000	129%	45.43	0.33%	44.71	1.55%	44.10	0.89%	43.41	0.80%	0.70%
交通银行/601328.SH
	2022-12-01	4.77	4.78	4.71	4.71	-0.21%	-0.53%	0.49%	108,169,600	512,130,000	110%	4.74	-0.23%	4.74	0.34%	4.73	0.19%	4.69	0.19%	0.27%
中国中铁/601390.SH
	2022-12-01	5.92	5.93	5.78	5.80	-1.36%	-0.75%	1.24%	142,475,400	832,635,000	73%	5.84	-0.73%	5.88	0.39%	5.85	0.71%	5.73	0.32%	0.94%
工商银行/601398.SH
	2022-12-01	4.32	4.33	4.24	4.25	-1.16%	-0.61%	-0.28%	352,708,400	1,508,272,000	125%	4.28	-0.56%	4.29	0.23%	4.29	0.02%	4.26	0.21%	0.34%
中国太保/601601.SH
	2022-12-01	24.70	24.74	24.00	24.18	-0.66%	-0.49%	2.11%	28,442,800	691,126,000	93%	24.30	-0.27%	24.27	0.95%	24.02	0.56%	23.68	0.58%	0.74%
中国人寿/601628.SH
	2022-12-01	36.33	37.19	35.36	35.58	-1.58%	-1.46%	4.67%	26,751,500	965,912,000	142%	36.11	0.49%	35.71	1.79%	35.07	1.41%	33.99	1.26%	0.86%
中国建筑/601668.SH
	2022-12-01	5.89	5.92	5.70	5.74	-2.38%	-0.62%	1.81%	396,136,500	2,288,239,000	102%	5.78	-1.57%	5.84	0.64%	5.76	0.73%	5.64	0.52%	0.98%
华泰证券/601688.SH
	2022-12-01	13.25	13.51	13.16	13.17	0.77%	-1.36%	1.16%	72,887,200	973,164,000	182%	13.35	1.51%	13.18	1.51%	13.08	0.79%	13.02	0.49%	0.20%
中国中车/601766.SH
	2022-12-01	5.38	5.40	5.31	5.32	-0.75%	-0.52%	-0.84%	62,587,600	334,689,000	72%	5.35	0.17%	5.33	0.47%	5.33	-0.08%	5.37	0.15%	0.36%
中国交建/601800.SH
	2022-12-01	8.95	9.09	8.78	8.85	-2.32%	-0.48%	3.35%	166,375,700	1,479,643,000	86%	8.89	-1.31%	8.94	0.36%	8.83	1.46%	8.56	0.55%	1.83%
光大银行/601818.SH
	2022-12-01	3.02	3.03	2.97	2.98	-0.33%	-0.33%	1.43%	103,526,000	309,496,000	93%	2.99	-0.40%	3.00	0.54%	2.98	0.41%	2.94	0.34%	0.39%
中国石油/601857.SH
	2022-12-01	5.27	5.28	5.19	5.19	-0.95%	-0.59%	1.21%	104,470,200	545,473,000	97%	5.22	0.02%	5.21	0.64%	5.18	0.35%	5.13	0.31%	0.22%
方正证券/601901.SH
	2022-12-01	6.87	6.95	6.77	6.79	0.15%	-1.18%	0.58%	35,324,500	242,725,000	132%	6.87	0.73%	6.81	1.28%	6.75	0.64%	6.75	0.00%	-0.38%
中国银行/601988.SH
	2022-12-01	3.15	3.16	3.10	3.10	-1.59%	-0.83%	-0.16%	178,381,700	557,678,000	107%	3.13	-0.48%	3.13	0.26%	3.13	0.10%	3.11	0.16%	0.20%
中国重工/601989.SH
	2022-12-01	3.65	3.67	3.64	3.66	0.55%	0.14%	0.74%	52,512,800	191,950,000	72%	3.66	0.39%	3.64	0.50%	3.63	0.08%	3.63	0.14%	0.13%
中信银行/601998.SH
	2022-12-01	5.08	5.09	4.95	4.98	-0.99%	-0.28%	0.93%	41,184,000	205,679,000	78%	4.99	-0.83%	5.04	0.80%	5.00	0.16%	4.93	0.31%	0.73%