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
	2021-07-23	9.60	9.67	9.57	9.58	-0.62%	-0.28%	-2.57%	30,090,400	289,066,000	67%	9.61	-0.52%	9.60	-1.02%	9.74	-0.68%	9.83	-0.24%	-0.14%
包钢股份/600010.SH
	2021-07-23	2.71	2.86	2.54	2.69	3.07%	-0.22%	18.87%	3,472,218,000	9,360,798,000	163%	2.70	7.37%	2.52	7.13%	2.43	6.07%	2.26	5.01%	3.08%
华夏银行/600015.SH
	2021-07-23	5.76	5.78	5.74	5.76	-0.17%	0.07%	-0.26%	11,904,600	68,517,000	63%	5.76	-0.31%	5.76	0.05%	5.76	-0.09%	5.78	-0.24%	-0.60%
民生银行/600016.SH
	2021-07-23	4.21	4.22	4.19	4.20	-0.24%	-0.14%	-1.22%	39,135,400	164,595,000	57%	4.21	-0.21%	4.20	0.19%	4.20	-0.21%	4.25	-0.26%	-0.32%
上港集团/600018.SH
	2021-07-23	5.21	5.22	5.15	5.20	-0.38%	0.27%	0.10%	24,451,200	126,792,000	57%	5.19	-0.54%	5.21	0.17%	5.19	-0.19%	5.20	-0.10%	0.26%
中国石化/600028.SH
	2021-07-23	4.09	4.10	4.06	4.06	-0.49%	-0.37%	-1.50%	95,349,400	388,530,000	76%	4.08	-0.03%	4.07	0.22%	4.07	-0.32%	4.12	-0.24%	-0.44%
中信证券/600030.SH
	2021-07-23	24.09	24.84	23.85	24.24	0.46%	-0.28%	1.67%	140,422,400	3,413,293,000	168%	24.31	1.03%	24.11	0.90%	23.98	0.62%	23.84	0.48%	-0.17%
招商银行/600036.SH
	2021-07-23	50.33	50.65	49.50	50.05	-0.40%	0.10%	0.07%	42,035,300	2,101,811,000	68%	50.00	-0.85%	50.04	-0.15%	50.12	-0.37%	50.02	-0.02%	-0.52%
保利地产/600048.SH
	2021-07-23	11.24	11.25	11.09	11.15	-1.24%	0.05%	-3.56%	51,065,100	569,065,000	92%	11.14	-1.17%	11.23	-0.52%	11.31	-0.78%	11.56	-0.70%	-0.51%
中国联通/600050.SH
	2021-07-23	4.26	4.29	4.23	4.24	-0.47%	-0.45%	0.33%	66,075,200	281,425,000	99%	4.26	0.09%	4.25	0.07%	4.25	0.19%	4.23	0.17%	-0.20%
特变电工/600089.SH
	2021-07-23	15.39	16.00	15.21	15.49	-0.71%	-0.60%	3.18%	141,242,500	2,201,038,000	76%	15.58	-1.27%	15.68	0.35%	15.61	-0.10%	15.01	1.46%	1.63%
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%
国金证券/600109.SH
	2021-07-23	12.00	12.31	11.84	12.05	0.75%	-0.29%	1.26%	65,785,000	795,007,000	185%	12.09	1.33%	11.97	1.33%	11.89	0.63%	11.90	0.41%	-0.19%
北方稀土/600111.SH
	2021-07-23	39.91	41.45	38.53	39.40	-2.93%	-1.51%	12.27%	199,849,400	7,994,556,000	83%	40.00	-0.32%	39.29	3.26%	37.72	3.05%	35.09	3.10%	3.86%
中国船舶/600150.SH
	2021-07-23	15.56	15.75	15.19	15.64	0.51%	1.05%	-0.34%	30,553,500	472,910,000	145%	15.48	-0.46%	15.55	-0.49%	15.56	-0.45%	15.69	-0.30%	-0.40%
广汇能源/600256.SH
	2021-07-23	3.64	3.79	3.63	3.67	1.10%	-0.94%	4.74%	126,623,600	469,100,000	124%	3.71	2.26%	3.63	2.31%	3.60	1.10%	3.50	1.36%	0.48%
国电南瑞/600406.SH
	2021-07-23	26.35	28.00	26.21	27.50	4.17%	0.47%	4.00%	28,353,000	776,027,000	162%	27.37	3.69%	26.88	1.80%	26.66	1.31%	26.44	1.13%	0.95%
*ST康美/600518.SH
	2021-07-23	2.92	3.07	2.91	3.07	5.14%	1.19%	3.68%	68,001,900	206,345,000	224%	3.03	3.41%	2.99	2.47%	2.97	1.47%	2.96	1.37%	0.03%
贵州茅台/600519.SH
	2021-07-23	1,937.82	1,937.82	1,895.09	1,900.00	-2.06%	-0.18%	-3.08%	4,758,600	9,057,762,000	133%	1,903.45	-2.34%	1,938.85	-1.41%	1,948.33	-0.88%	1,960.47	-0.44%	-0.32%
海油工程/600583.SH
	2021-07-23	4.26	4.27	4.21	4.23	-0.70%	-0.14%	-1.65%	14,537,600	61,583,000	75%	4.24	-0.33%	4.24	0.26%	4.23	-0.31%	4.30	-0.26%	-0.42%
海螺水泥/600585.SH
	2021-07-23	39.40	39.67	38.74	38.79	-1.45%	-0.67%	0.05%	21,249,900	829,865,000	100%	39.05	-0.15%	39.02	0.49%	38.68	0.20%	38.77	-0.03%	-0.46%
东方明珠/600637.SH
	2021-07-23	8.03	8.03	7.98	8.01	-0.25%	0.05%	-1.00%	8,525,300	68,253,000	99%	8.01	-0.08%	8.01	-0.04%	8.02	-0.41%	8.09	-0.17%	-0.15%
海尔智家/600690.SH
	2021-07-23	26.80	27.10	26.03	26.24	-2.56%	-0.74%	-3.01%	38,732,300	1,023,891,000	95%	26.44	-3.10%	27.11	-0.54%	27.03	-0.38%	27.06	0.29%	0.50%
海通证券/600837.SH
	2021-07-23	12.10	12.39	11.98	12.13	0.58%	-0.35%	2.12%	103,667,300	1,261,993,000	171%	12.17	1.36%	12.07	0.96%	12.00	0.76%	11.88	0.69%	0.30%
伊利股份/600887.SH
	2021-07-23	34.90	34.98	33.80	34.10	-2.74%	-0.12%	-2.47%	71,114,200	2,427,912,000	133%	34.14	-2.45%	34.71	-1.07%	34.71	-0.80%	34.96	-0.13%	-0.21%
航发动力/600893.SH
	2021-07-23	58.32	62.98	56.43	60.70	3.90%	2.69%	10.72%	96,514,300	5,704,728,000	158%	59.11	2.16%	58.02	2.33%	56.81	2.34%	54.82	1.87%	0.95%
东方证券/600958.SH
	2021-07-23	11.55	12.71	11.40	12.41	7.45%	0.96%	11.95%	343,748,600	4,225,186,000	188%	12.29	8.07%	11.78	4.81%	11.54	4.31%	11.09	2.57%	1.11%
招商证券/600999.SH
	2021-07-23	18.37	18.78	18.13	18.55	1.26%	0.24%	1.05%	49,659,900	919,003,000	193%	18.51	1.34%	18.36	0.75%	18.32	0.32%	18.36	0.20%	-0.15%
大秦铁路/601006.SH
	2021-07-23	6.02	6.03	6.01	6.02	0.00%	0.12%	-0.17%	20,533,100	123,464,000	71%	6.01	-0.05%	6.02	-0.02%	6.02	-0.13%	6.03	-0.12%	-0.70%
中国神华/601088.SH
	2021-07-23	17.81	18.14	17.70	17.77	0.17%	-0.67%	-0.52%	22,382,300	400,389,000	89%	17.89	0.74%	17.77	0.02%	17.90	-0.31%	17.86	-1.61%	-0.96%
兴业银行/601166.SH
	2021-07-23	19.92	19.93	19.60	19.79	-0.60%	0.36%	-1.87%	78,715,200	1,552,211,000	81%	19.72	-1.36%	19.84	-0.51%	19.94	-0.72%	20.17	-0.34%	-0.29%
北京银行/601169.SH
	2021-07-23	4.49	4.50	4.47	4.47	-0.45%	-0.16%	-4.18%	35,194,200	157,569,000	58%	4.48	-0.36%	4.49	-0.05%	4.49	-0.36%	4.67	-0.70%	-0.46%
中国铁建/601186.SH
	2021-07-23	7.29	7.47	7.28	7.40	1.51%	-0.18%	1.11%	62,518,400	463,479,000	196%	7.41	1.51%	7.35	1.13%	7.32	0.66%	7.32	0.30%	-0.09%
农业银行/601288.SH
	2021-07-23	2.99	3.00	2.98	2.99	-0.33%	0.03%	-0.40%	163,241,900	487,868,000	95%	2.99	-0.13%	2.99	-0.07%	2.99	-0.07%	3.00	-0.13%	-0.12%
中国平安/601318.SH
	2021-07-23	58.50	58.77	57.62	57.64	-1.54%	-0.56%	-2.05%	59,325,600	3,438,618,000	83%	57.96	-1.00%	58.23	-0.30%	58.38	-0.53%	58.85	-0.37%	-0.64%
交通银行/601328.SH
	2021-07-23	4.42	4.43	4.40	4.41	0.00%	-0.07%	-2.48%	53,649,600	236,764,000	52%	4.41	-0.16%	4.42	-0.05%	4.42	-0.14%	4.52	-0.92%	-0.78%
中国中铁/601390.SH
	2021-07-23	5.27	5.42	5.25	5.38	2.28%	0.43%	2.55%	132,785,200	711,368,000	217%	5.36	2.21%	5.29	1.85%	5.25	1.10%	5.25	0.59%	0.02%
工商银行/601398.SH
	2021-07-23	4.71	4.72	4.69	4.70	-0.21%	0.00%	-0.82%	139,074,600	653,653,000	60%	4.70	-0.23%	4.70	-0.06%	4.71	-0.13%	4.74	-0.34%	-0.70%
中国太保/601601.SH
	2021-07-23	29.04	29.44	28.71	29.14	0.45%	0.01%	3.86%	56,084,100	1,634,123,000	121%	29.14	0.98%	28.68	1.29%	28.43	0.87%	28.06	0.48%	-0.29%
中国人寿/601628.SH
	2021-07-23	31.36	31.74	30.84	31.20	-0.70%	-0.03%	-0.27%	11,985,900	374,051,000	93%	31.21	-0.72%	31.25	0.14%	31.11	0.18%	31.29	-0.39%	-0.59%
中国建筑/601668.SH
	2021-07-23	4.63	4.71	4.62	4.68	1.08%	0.00%	0.47%	194,897,300	912,124,000	121%	4.68	0.99%	4.65	0.39%	4.64	0.13%	4.66	0.13%	-0.05%
华泰证券/601688.SH
	2021-07-23	15.59	15.96	15.43	15.64	0.26%	-0.26%	0.74%	95,661,300	1,500,008,000	185%	15.68	0.63%	15.61	0.68%	15.55	0.45%	15.53	0.26%	-0.09%
中国中车/601766.SH
	2021-07-23	5.97	6.18	5.96	6.11	2.69%	0.10%	2.40%	154,523,400	943,277,000	224%	6.10	2.11%	6.05	1.65%	5.97	1.10%	5.97	0.66%	-0.09%
中国交建/601800.SH
	2021-07-23	6.27	6.47	6.25	6.37	1.59%	-0.52%	0.92%	40,598,300	259,934,000	179%	6.40	1.88%	6.33	1.51%	6.28	0.69%	6.31	0.24%	-0.25%
光大银行/601818.SH
	2021-07-23	3.45	3.46	3.43	3.44	-0.29%	-0.06%	-3.99%	73,908,800	254,373,000	79%	3.44	-0.41%	3.45	-1.88%	3.53	-0.96%	3.58	-0.47%	-0.38%
中国石油/601857.SH
	2021-07-23	4.74	4.80	4.70	4.71	-0.63%	-0.61%	-1.92%	113,808,400	539,375,000	81%	4.74	-0.78%	4.74	0.96%	4.71	-0.30%	4.80	-0.46%	-0.77%
方正证券/601901.SH
	2021-07-23	9.12	9.43	9.04	9.23	0.98%	-0.08%	1.57%	103,909,200	959,798,000	138%	9.24	1.37%	9.18	0.94%	9.13	0.57%	9.09	0.36%	0.01%
中国银行/601988.SH
	2021-07-23	3.04	3.05	3.04	3.04	-0.33%	-0.13%	-0.23%	76,945,900	234,258,000	77%	3.04	-0.03%	3.04	0.07%	3.04	-0.03%	3.05	-0.10%	-0.10%
中国重工/601989.SH
	2021-07-23	4.01	4.07	3.99	4.06	1.25%	0.82%	0.62%	99,026,900	398,770,000	143%	4.03	0.60%	4.02	0.28%	4.01	0.03%	4.04	-0.12%	-0.22%
中信银行/601998.SH
	2021-07-23	5.06	5.07	5.02	5.05	-0.20%	0.04%	0.16%	15,515,500	78,318,000	103%	5.05	-0.32%	5.05	0.16%	5.04	0.06%	5.04	-0.04%	-0.12%