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
	2021-10-15	9.05	9.11	9.02	9.07	0.33%	-0.02%	0.01%	27,525,500	249,701,000	81%	9.07	0.28%	9.07	-0.31%	9.12	0.01%	9.07	0.07%	-0.14%
包钢股份/600010.SH
	2021-10-15	2.92	2.94	2.87	2.91	0.34%	0.10%	-5.09%	570,538,200	1,658,334,000	54%	2.91	0.21%	2.90	0.00%	2.92	-1.42%	3.07	-3.65%	-1.77%
华夏银行/600015.SH
	2021-10-15	5.64	5.67	5.63	5.64	-0.18%	-0.11%	-0.05%	13,606,700	76,825,000	78%	5.65	-0.16%	5.66	-0.42%	5.69	0.11%	5.64	0.02%	-0.11%
民生银行/600016.SH
	2021-10-15	3.93	3.93	3.91	3.92	0.00%	0.10%	-0.20%	68,333,100	267,589,000	99%	3.92	-0.20%	3.93	-0.48%	3.95	-0.15%	3.93	0.00%	-0.28%
上港集团/600018.SH
	2021-10-15	5.65	5.80	5.61	5.75	2.68%	0.44%	-3.30%	49,389,800	282,742,000	102%	5.73	1.54%	5.70	-1.06%	5.81	-1.33%	5.95	-0.90%	-0.41%
中国石化/600028.SH
	2021-10-15	4.37	4.42	4.32	4.42	1.84%	1.05%	-2.10%	211,525,200	925,228,000	65%	4.37	0.81%	4.36	-1.25%	4.45	-1.05%	4.52	-0.40%	-0.29%
中信证券/600030.SH
	2021-10-15	24.70	25.12	24.60	24.96	0.81%	0.14%	-1.61%	62,077,900	1,547,361,000	80%	24.93	1.14%	24.82	-0.26%	25.06	-0.60%	25.37	-0.48%	-0.43%
招商银行/600036.SH
	2021-10-15	52.45	53.44	52.35	53.31	1.81%	0.48%	3.55%	42,035,800	2,230,148,000	69%	53.05	1.00%	52.81	-0.10%	53.02	1.02%	51.48	0.64%	0.05%
保利发展/600048.SH
	2021-10-15	13.50	13.90	13.38	13.80	2.22%	0.65%	-0.33%	85,913,800	1,177,931,000	79%	13.71	1.05%	13.73	-1.80%	13.95	-0.06%	13.85	0.02%	0.58%
中国联通/600050.SH
	2021-10-15	4.18	4.23	4.16	4.22	0.96%	0.29%	1.64%	99,685,200	419,473,000	113%	4.21	0.74%	4.20	0.22%	4.20	0.36%	4.15	0.12%	-0.25%
特变电工/600089.SH
	2021-10-15	22.19	23.32	21.90	22.95	4.32%	0.86%	0.26%	177,620,200	4,041,720,000	114%	22.76	3.47%	22.24	2.66%	22.01	0.07%	22.89	-1.46%	-1.33%
上汽集团/600104.SH
	2021-10-15	20.45	20.91	20.41	20.82	1.31%	0.50%	4.87%	50,987,900	1,056,253,000	144%	20.72	1.50%	20.35	1.37%	20.18	1.29%	19.85	0.63%	-0.34%
国金证券/600109.SH
	2021-10-15	11.19	11.24	11.13	11.16	-0.36%	-0.15%	-1.57%	16,074,000	179,665,000	49%	11.18	-0.13%	11.21	-0.01%	11.29	-0.64%	11.34	0.02%	-0.33%
北方稀土/600111.SH
	2021-10-15	44.42	45.46	43.45	45.17	2.50%	1.09%	2.69%	93,864,800	4,194,207,000	77%	44.68	0.31%	44.38	1.69%	43.85	-0.18%	43.99	-2.40%	-2.15%
中国船舶/600150.SH
	2021-10-15	22.00	22.49	21.81	21.98	-0.09%	-0.48%	-10.22%	58,785,300	1,298,290,000	55%	22.09	-0.13%	22.04	-1.53%	22.68	-2.29%	24.48	-3.29%	-1.02%
广汇能源/600256.SH
	2021-10-15	6.59	6.92	6.51	6.81	3.50%	0.81%	-13.02%	221,061,400	1,493,191,000	64%	6.76	2.97%	6.67	-4.28%	7.09	-5.44%	7.83	-1.20%	-0.77%
国电南瑞/600406.SH
	2021-10-15	33.20	34.75	32.51	34.34	2.51%	1.71%	-0.02%	26,183,100	883,988,000	85%	33.76	1.88%	33.14	1.72%	33.29	-1.51%	34.35	-0.19%	0.17%
*ST康美/600518.SH
	2021-10-15	4.84	5.10	4.80	5.02	2.66%	0.36%	11.98%	63,009,000	315,190,000	130%	5.00	4.23%	4.84	3.48%	4.71	2.77%	4.48	2.56%	0.99%
贵州茅台/600519.SH
	2021-10-15	1,890.10	1,929.99	1,890.10	1,916.97	0.31%	0.41%	3.35%	2,856,100	5,452,954,000	61%	1,909.23	-0.29%	1,915.59	0.77%	1,895.34	0.70%	1,854.77	1.36%	1.14%
海油工程/600583.SH
	2021-10-15	4.71	4.79	4.65	4.76	1.06%	0.83%	-4.59%	32,517,200	153,527,000	44%	4.72	1.20%	4.71	-2.75%	4.90	-2.22%	4.99	-0.62%	-0.16%
海螺水泥/600585.SH
	2021-10-15	40.24	40.84	39.99	40.30	0.17%	-0.28%	-2.59%	17,201,700	695,147,000	57%	40.41	0.37%	40.48	-1.21%	41.29	-0.20%	41.37	-1.59%	-1.30%
东方明珠/600637.SH
	2021-10-15	8.01	8.04	7.92	7.99	0.00%	0.30%	0.69%	5,934,900	47,277,000	79%	7.97	-0.49%	7.99	0.00%	7.99	0.18%	7.94	-0.20%	-0.31%
海尔智家/600690.SH
	2021-10-15	25.69	26.45	25.61	26.21	1.71%	-0.02%	0.93%	39,871,700	1,045,255,000	107%	26.22	1.48%	26.15	-0.62%	26.35	-0.43%	25.97	0.75%	-0.15%
海通证券/600837.SH
	2021-10-15	12.21	12.34	12.18	12.25	0.25%	-0.22%	-0.11%	35,996,600	441,948,000	61%	12.28	0.51%	12.24	0.10%	12.30	-0.22%	12.26	-0.02%	-0.23%
伊利股份/600887.SH
	2021-10-15	38.51	40.53	38.51	39.08	0.15%	-0.83%	1.25%	76,986,700	3,033,701,000	95%	39.41	1.00%	39.30	0.63%	39.23	0.17%	38.60	0.75%	0.75%
航发动力/600893.SH
	2021-10-15	53.57	54.55	53.00	53.64	0.09%	-0.27%	0.91%	23,343,800	1,255,491,000	77%	53.78	0.60%	52.65	0.77%	53.00	0.61%	53.16	-0.07%	-0.66%
东方证券/600958.SH
	2021-10-15	14.33	14.62	14.25	14.42	-0.28%	-0.16%	-4.84%	77,804,900	1,123,726,000	61%	14.44	-0.18%	14.37	0.27%	14.43	-0.80%	15.15	-2.10%	-1.45%
招商证券/600999.SH
	2021-10-15	17.95	17.95	17.36	17.46	-2.89%	-0.91%	-4.83%	36,322,400	640,037,000	117%	17.62	-1.10%	17.76	-1.13%	17.95	-1.11%	18.35	-0.62%	-0.50%
大秦铁路/601006.SH
	2021-10-15	6.30	6.32	6.23	6.30	-0.16%	0.14%	0.06%	22,124,000	139,191,000	69%	6.29	0.06%	6.28	-0.22%	6.31	-0.14%	6.30	-0.02%	-0.09%
中国神华/601088.SH
	2021-10-15	21.28	22.06	21.03	21.96	3.63%	1.26%	-0.61%	61,117,800	1,325,450,000	90%	21.69	2.34%	21.47	-1.31%	21.86	-0.21%	22.10	-0.24%	-0.40%
兴业银行/601166.SH
	2021-10-15	19.14	19.48	19.00	19.22	0.68%	-0.19%	2.28%	84,251,300	1,622,341,000	92%	19.26	0.39%	19.23	-0.30%	19.30	0.61%	18.79	0.58%	-0.14%
北京银行/601169.SH
	2021-10-15	4.42	4.43	4.40	4.41	0.00%	-0.16%	-0.20%	48,214,500	212,971,000	73%	4.42	-0.18%	4.43	-0.47%	4.46	0.09%	4.42	0.05%	-0.11%
中国铁建/601186.SH
	2021-10-15	7.74	7.75	7.62	7.63	-1.42%	-0.48%	-3.92%	50,793,600	389,447,000	76%	7.67	-1.17%	7.72	-0.61%	7.79	-1.00%	7.94	-1.17%	-1.08%
农业银行/601288.SH
	2021-10-15	2.96	2.96	2.95	2.95	0.00%	-0.14%	-0.27%	161,285,000	476,511,000	75%	2.95	-0.07%	2.96	-0.37%	2.97	0.03%	2.96	0.00%	-0.14%
中国平安/601318.SH
	2021-10-15	51.13	51.58	50.62	50.88	-1.03%	-0.23%	0.06%	73,301,700	3,738,307,000	77%	51.00	-0.93%	51.29	-1.10%	52.05	0.24%	50.85	0.46%	0.23%
交通银行/601328.SH
	2021-10-15	4.55	4.55	4.53	4.55	0.22%	0.20%	0.53%	65,136,400	295,770,000	81%	4.54	-0.13%	4.55	-0.26%	4.56	0.04%	4.53	0.09%	-0.04%
中国中铁/601390.SH
	2021-10-15	5.47	5.50	5.40	5.43	-0.73%	-0.09%	-3.48%	61,381,900	333,599,000	60%	5.44	-1.09%	5.46	-0.53%	5.51	-0.86%	5.63	-1.33%	-1.16%
工商银行/601398.SH
	2021-10-15	4.72	4.75	4.71	4.75	0.85%	0.34%	1.30%	125,558,900	594,357,000	82%	4.73	0.32%	4.73	-0.06%	4.74	0.23%	4.69	0.15%	-0.04%
中国太保/601601.SH
	2021-10-15	28.76	29.12	28.60	28.80	-0.31%	-0.02%	0.66%	30,159,400	868,809,000	62%	28.81	-0.56%	28.91	-0.99%	29.32	0.61%	28.61	0.25%	0.29%
中国人寿/601628.SH
	2021-10-15	31.29	31.55	31.05	31.34	0.22%	0.24%	0.70%	11,821,700	369,605,000	69%	31.27	-0.44%	31.41	-0.86%	31.80	0.43%	31.12	0.29%	0.06%
中国建筑/601668.SH
	2021-10-15	4.72	4.73	4.64	4.66	-1.27%	-0.17%	-2.82%	243,401,100	1,136,210,000	120%	4.67	-0.91%	4.70	-1.07%	4.74	-0.94%	4.80	-0.81%	-0.72%
华泰证券/601688.SH
	2021-10-15	16.27	16.43	16.16	16.28	-0.18%	-0.10%	-3.95%	56,661,200	923,427,000	59%	16.30	0.40%	16.30	-0.63%	16.52	-0.95%	16.95	-0.81%	-0.83%
中国中车/601766.SH
	2021-10-15	6.11	6.13	6.06	6.08	-0.49%	-0.13%	-2.05%	42,232,000	257,103,000	69%	6.09	-0.46%	6.10	-0.33%	6.16	-0.50%	6.21	-0.67%	-0.73%
中国交建/601800.SH
	2021-10-15	7.68	7.78	7.56	7.59	-1.30%	-0.33%	-6.81%	55,267,500	420,839,000	60%	7.62	-1.22%	7.67	-0.91%	7.80	-1.65%	8.15	-1.74%	-1.44%
光大银行/601818.SH
	2021-10-15	3.41	3.45	3.40	3.44	1.18%	0.23%	0.70%	86,236,600	295,946,000	95%	3.43	0.65%	3.43	-0.47%	3.45	0.00%	3.42	0.18%	-0.13%
中国石油/601857.SH
	2021-10-15	5.75	6.00	5.68	5.95	4.39%	1.73%	-2.12%	301,990,200	1,766,344,000	75%	5.85	2.04%	5.77	-1.22%	5.91	-1.83%	6.08	-0.28%	0.50%
方正证券/601901.SH
	2021-10-15	8.16	8.21	8.11	8.17	-0.24%	-0.02%	-0.51%	15,181,500	124,070,000	70%	8.17	-0.10%	8.18	0.01%	8.20	-0.20%	8.21	-0.29%	-0.52%
中国银行/601988.SH
	2021-10-15	3.07	3.07	3.05	3.05	-0.33%	-0.29%	-0.49%	126,854,100	388,026,000	107%	3.06	-0.23%	3.07	-0.29%	3.08	-0.07%	3.07	-0.03%	-0.04%
中国重工/601989.SH
	2021-10-15	4.29	4.32	4.25	4.25	-0.93%	-0.58%	-4.67%	63,432,000	271,161,000	45%	4.28	-0.61%	4.27	-0.19%	4.31	-0.83%	4.46	-1.85%	-0.66%
中信银行/601998.SH
	2021-10-15	4.59	4.61	4.58	4.59	0.00%	-0.20%	0.02%	16,297,000	74,946,000	98%	4.60	-0.09%	4.60	-0.22%	4.62	0.02%	4.59	0.11%	-0.23%