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
000002, 000005, 000006, 000007, 000014, 000024, 000029, 000031, 000042, 000046, 000402, 000502, 000505, 000511, 000514, 000546, 000558, 000573, 000608, 000609, 000616, 000628, 000667, 000711, 000718, 000838, 000889, 000926, 002077, 002133, 002146, 002208, 002244, 002285, 002305, 600007, 600048, 600052, 600053, 600067, 600159, 600175, 600215, 600225, 600240, 600246, 600256, 600322, 600325, 600376, 600383, 600393, 600463, 600533, 600603, 600606, 600614, 600615, 600634, 600638, 600639, 600641, 600648, 600663, 600665, 600675, 600684, 600696, 600732, 600736, 600745, 600748, 600753, 600767, 600791, 600823, 600840, 600890, 600981, 601588, 601668	日期复权行数

板块：房地产_h

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
万科Ａ/000002.SZ
	2021-10-15	21.25	21.47	20.95	21.09	-0.99%	-0.33%	-1.89%	78,429,700	1,659,580,000	73%	21.16	-2.32%	21.65	-2.30%	21.98	-0.15%	21.50	0.24%	0.66%
ST星源/000005.SZ
	2021-10-15	2.23	2.28	2.20	2.28	5.07%	0.26%	4.01%	30,333,100	68,969,000	279%	2.27	5.82%	2.24	2.66%	2.23	2.11%	2.19	0.64%	-0.43%
深振业Ａ/000006.SZ
	2021-10-15	4.49	4.49	4.44	4.44	-1.11%	-0.34%	-1.55%	4,443,200	19,796,000	65%	4.46	-0.82%	4.48	-0.86%	4.52	-0.53%	4.51	-0.33%	-0.45%
*ST全新/000007.SZ
	2021-10-15	4.44	4.49	4.38	4.48	1.13%	0.97%	5.94%	5,903,500	26,192,000	67%	4.44	0.23%	4.42	-0.05%	4.43	0.73%	4.23	1.63%	1.38%
沙河股份/000014.SZ
	2021-10-15	7.09	7.18	7.02	7.07	-0.28%	-0.20%	-1.90%	1,883,900	13,346,000	125%	7.08	0.01%	7.09	-0.76%	7.16	-0.93%	7.21	-0.88%	-0.36%
招商地产/000024.SZ
	2015-12-07	40.60	40.99	39.30	40.50	2.53%	0.65%	8.34%	104,161,800	4,191,112,000	198%	40.24	2.98%	39.17	3.27%	38.33	2.72%	37.38	1.85%	0.53%
深深房Ａ/000029.SZ
	2021-10-15	6.98	7.02	6.93	6.96	-0.14%	0.03%	-1.71%	900,500	6,266,000	48%	6.96	-0.06%	6.97	-0.73%	7.04	-0.64%	7.08	-0.58%	-0.51%
大悦城/000031.SZ
	2021-10-15	3.39	3.42	3.34	3.35	-1.18%	-0.62%	-5.77%	8,436,200	28,436,000	64%	3.37	-1.26%	3.41	-1.56%	3.47	-1.08%	3.56	-0.48%	-0.13%
中洲控股/000042.SZ
	2021-10-15	7.64	7.68	7.45	7.46	-1.45%	-1.05%	-2.25%	855,500	6,450,000	63%	7.54	-0.29%	7.53	-0.16%	7.55	-0.09%	7.63	-0.16%	-0.34%
泛海控股/000046.SZ
	2021-10-15	1.97	1.98	1.92	1.93	-4.46%	-0.77%	-3.98%	46,896,200	91,226,000	146%	1.95	-3.81%	1.98	-2.47%	2.01	-1.72%	2.01	-1.03%	-0.86%
金融街/000402.SZ
	2021-10-15	5.98	6.00	5.92	5.93	-1.17%	-0.35%	-1.56%	8,406,100	50,023,000	85%	5.95	-0.83%	5.98	-0.60%	6.03	-0.41%	6.02	-0.25%	-0.40%
*ST绿景/000502.SZ
	2021-10-15	5.95	6.14	5.82	6.13	0.00%	2.56%	5.54%	2,088,200	12,481,000	194%	5.98	-2.00%	6.03	-0.15%	5.99	0.88%	5.81	0.24%	-0.17%
京粮控股/000505.SZ
	2021-10-15	7.47	7.64	7.21	7.30	-2.01%	-1.47%	-0.01%	17,115,900	126,804,000	130%	7.41	0.05%	7.38	0.03%	7.39	0.12%	7.30	0.30%	0.21%
烯碳退/000511.SZ
	2018-07-17	0.64	0.68	0.60	0.61	-4.69%	-4.39%	-17.57%	81,260,800	51,848,000	136%	0.64	-2.00%	0.67	-5.50%	0.70	-5.16%	0.74	-2.76%	-1.46%
渝开发/000514.SZ
	2021-10-15	3.08	3.12	3.06	3.07	-0.32%	-0.49%	-1.48%	2,431,500	7,501,000	75%	3.09	0.03%	3.11	-0.42%	3.13	-0.19%	3.12	-0.32%	-0.62%
金圆股份/000546.SZ
	2021-10-15	10.53	11.84	10.39	11.84	10.04%	3.84%	8.80%	63,831,100	727,817,000	98%	11.40	7.73%	11.00	1.25%	11.23	0.91%	10.88	0.60%	2.99%
莱茵体育/000558.SZ
	2021-10-15	3.81	3.88	3.63	3.67	-4.68%	-1.42%	5.64%	88,792,900	330,609,000	223%	3.72	-0.67%	3.69	2.73%	3.60	3.03%	3.47	2.30%	0.96%
粤宏远Ａ/000573.SZ
	2021-10-15	3.07	3.23	3.04	3.17	3.26%	1.34%	-3.00%	21,960,200	68,681,000	104%	3.13	1.46%	3.19	-3.77%	3.28	-0.76%	3.27	-0.55%	-0.23%
阳光股份/000608.SZ
	2021-10-15	3.05	3.08	3.00	3.00	-1.64%	-0.89%	-1.35%	3,923,600	11,878,000	98%	3.03	0.00%	3.04	-0.69%	3.06	-0.33%	3.04	-0.39%	-0.52%
*ST中迪/000609.SZ
	2021-10-15	4.43	4.64	4.43	4.51	-3.22%	0.69%	-0.46%	9,698,800	43,445,000	108%	4.48	-4.52%	4.70	-3.96%	4.76	0.40%	4.53	-0.55%	-1.79%
ST海投/000616.SZ
	2021-10-15	1.98	2.01	1.96	2.01	5.24%	0.20%	4.85%	34,010,700	68,218,000	245%	2.01	4.43%	1.96	3.43%	1.94	2.37%	1.92	1.16%	-0.26%
高新发展/000628.SZ
	2021-10-15	8.37	8.42	8.18	8.24	-1.79%	0.01%	-0.82%	1,146,600	9,447,000	84%	8.24	-0.59%	8.23	-0.45%	8.30	-0.61%	8.31	-0.19%	-0.44%
美好置业/000667.SZ
	2021-10-15	1.65	1.66	1.62	1.63	-2.40%	-0.55%	-4.06%	40,491,600	66,354,000	74%	1.64	-1.86%	1.66	-1.48%	1.69	-0.94%	1.70	-0.93%	-0.70%
京蓝科技/000711.SZ
	2021-10-15	2.86	2.87	2.71	2.72	-4.90%	-1.56%	-6.88%	12,096,600	33,420,000	110%	2.76	-3.12%	2.81	-2.30%	2.87	-2.78%	2.92	-1.72%	-0.79%
苏宁环球/000718.SZ
	2021-10-15	5.27	5.35	5.11	5.20	-4.06%	-0.36%	-0.13%	86,104,700	449,417,000	114%	5.22	-3.78%	5.49	-0.33%	5.42	0.24%	5.21	0.60%	0.48%
财信发展/000838.SZ
	2021-10-15	2.82	2.87	2.79	2.80	-2.10%	-0.74%	-4.21%	5,072,100	14,306,000	81%	2.82	-0.95%	2.85	-1.79%	2.90	-1.70%	2.92	-0.71%	-0.61%
中嘉博创/000889.SZ
	2021-10-15	3.32	3.44	3.28	3.37	0.60%	-0.03%	1.87%	27,228,600	91,777,000	109%	3.37	0.42%	3.38	-0.15%	3.38	0.75%	3.31	0.33%	0.05%
福星股份/000926.SZ
	2021-10-15	4.21	4.22	4.12	4.13	-2.13%	-0.67%	-4.11%	5,411,500	22,500,000	88%	4.16	-1.17%	4.19	-1.20%	4.25	-1.07%	4.31	-0.67%	-0.42%
大港股份/002077.SZ
	2021-10-15	7.00	7.15	6.90	7.04	0.43%	-0.23%	-1.68%	8,716,600	61,506,000	93%	7.06	0.69%	7.04	-0.10%	7.08	-0.62%	7.16	-1.73%	-1.68%
广宇集团/002133.SZ
	2021-10-15	3.21	3.24	3.10	3.12	-3.41%	-1.39%	-2.29%	8,199,100	25,938,000	112%	3.16	-1.22%	3.19	-0.66%	3.20	-0.90%	3.19	-0.28%	-0.21%
荣盛发展/002146.SZ
	2021-10-15	4.73	4.73	4.62	4.64	-1.69%	-0.34%	-3.47%	19,898,000	92,640,000	80%	4.66	-1.90%	4.73	-2.01%	4.80	-0.68%	4.81	-0.37%	-0.32%
合肥城建/002208.SZ
	2021-10-15	7.53	7.62	7.39	7.53	-2.33%	0.20%	-3.97%	12,568,300	94,451,000	83%	7.52	-2.01%	7.61	-1.74%	7.73	-1.28%	7.84	-0.90%	-0.98%
滨江集团/002244.SZ
	2021-10-15	4.46	4.49	4.41	4.43	-1.12%	-0.09%	-1.58%	11,802,600	52,336,000	71%	4.43	-0.98%	4.47	-1.00%	4.50	-0.44%	4.50	-0.16%	-0.45%
世联行/002285.SZ
	2021-10-15	3.94	3.98	3.86	3.87	-1.02%	-1.02%	-1.02%	31,736,000	124,100,000	78%	3.91	-0.05%	3.93	-1.03%	3.97	-0.43%	3.91	-0.13%	-2.10%
南国置业/002305.SZ
	2021-10-15	1.84	1.90	1.83	1.87	0.54%	0.81%	-2.71%	27,375,600	50,794,000	57%	1.86	-0.16%	1.86	-0.75%	1.88	-1.31%	1.92	-0.36%	-0.34%
中国国贸/600007.SH
	2021-10-15	14.16	14.17	13.88	14.11	0.28%	0.57%	-3.16%	3,598,200	50,483,000	73%	14.03	-0.38%	14.09	-0.54%	14.21	-0.84%	14.57	-0.75%	-1.14%
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%
浙江广厦/600052.SH
	2021-10-15	4.15	4.17	4.00	4.09	-1.45%	-0.07%	-4.46%	6,723,200	27,516,000	67%	4.09	-1.61%	4.11	-0.56%	4.17	-1.35%	4.28	-1.04%	-0.59%
九鼎投资/600053.SH
	2021-10-15	14.05	14.19	13.84	14.02	-0.92%	-0.01%	-4.37%	1,163,100	16,309,000	34%	14.02	-0.84%	14.09	0.16%	14.11	-0.63%	14.66	-1.43%	-2.01%
冠城大通/600067.SH
	2021-10-15	4.05	4.06	3.93	3.94	-2.72%	-0.45%	-6.48%	14,426,400	57,100,000	70%	3.96	-1.44%	4.01	-1.45%	4.09	-2.32%	4.21	-1.63%	-1.31%
大龙地产/600159.SH
	2021-10-15	2.56	2.56	2.49	2.50	-2.72%	-0.99%	-1.88%	5,774,300	14,582,000	66%	2.53	-0.83%	2.54	-1.09%	2.57	-0.12%	2.55	-0.55%	-0.17%
退市美都/600175.SH
	2020-08-07	0.20	0.21	0.19	0.21	5.00%	3.45%	8.81%	95,570,700	19,379,000	211%	0.20	-0.49%	0.20	0.50%	0.20	2.55%	0.19	1.58%	-0.15%
长春经开/600215.SH
	2021-10-15	8.35	8.35	7.85	7.93	-5.82%	-0.92%	-4.63%	5,628,100	45,049,000	127%	8.00	-4.56%	8.22	-3.01%	8.39	-1.47%	8.32	-0.82%	0.35%
*ST松江/600225.SH
	2021-10-15	2.76	2.81	2.75	2.80	1.45%	0.65%	-1.44%	2,410,800	6,706,000	93%	2.78	0.94%	2.77	-0.40%	2.79	-0.53%	2.84	-0.73%	-0.26%
*ST华业/600240.SH
	2020-01-23	0.40	0.42	0.38	0.41	5.13%	3.02%	9.33%	56,775,800	22,608,000	122%	0.40	2.84%	0.39	1.03%	0.39	1.58%	0.38	1.35%	0.81%
万通发展/600246.SH
	2021-10-15	10.55	11.50	10.52	11.40	6.74%	2.28%	6.86%	26,507,000	295,458,000	120%	11.15	5.94%	10.77	3.66%	10.52	2.49%	10.67	-0.62%	-0.42%
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%
天房发展/600322.SH
	2021-10-15	1.91	1.92	1.88	1.89	-1.56%	-0.32%	-0.94%	5,409,500	10,256,000	68%	1.90	-0.68%	1.90	-0.58%	1.92	-0.36%	1.91	-0.37%	-0.16%
华发股份/600325.SH
	2021-10-15	5.68	5.76	5.62	5.71	0.35%	0.11%	-1.40%	15,634,500	89,173,000	76%	5.70	-0.37%	5.73	-0.61%	5.76	-0.29%	5.79	-0.50%	-0.63%
首开股份/600376.SH
	2021-10-15	5.28	5.55	5.23	5.49	4.57%	0.90%	3.37%	12,610,700	68,612,000	200%	5.44	3.21%	5.39	1.24%	5.37	1.04%	5.31	0.44%	-0.05%
金地集团/600383.SH
	2021-10-15	11.08	11.25	10.96	11.16	0.72%	0.36%	-1.12%	23,767,000	264,285,000	57%	11.12	0.38%	11.21	-1.39%	11.29	0.35%	11.29	-0.10%	0.10%
ST粤泰/600393.SH
	2021-10-15	1.42	1.43	1.39	1.40	-2.10%	-0.64%	-2.10%	24,679,100	34,777,000	102%	1.41	-1.68%	1.43	-1.38%	1.44	-0.55%	1.43	-0.56%	-0.57%
空港股份/600463.SH
	2021-10-15	6.74	6.76	6.52	6.67	-1.33%	0.82%	3.68%	1,324,300	8,761,000	86%	6.62	-0.65%	6.59	0.63%	6.55	0.54%	6.43	-0.17%	-0.69%
栖霞建设/600533.SH
	2021-10-15	3.05	3.05	2.99	3.01	-1.63%	-0.33%	-3.62%	6,847,100	20,681,000	82%	3.02	-1.24%	3.06	-1.42%	3.10	-0.99%	3.12	-0.83%	-0.42%
广汇物流/600603.SH
	2021-10-15	3.93	3.94	3.81	3.81	-1.80%	-1.14%	-2.66%	4,569,600	17,612,000	126%	3.85	-0.67%	3.87	-0.92%	3.91	-0.96%	3.91	-0.58%	-0.54%
绿地控股/600606.SH
	2021-10-15	4.58	4.58	4.46	4.50	-1.53%	-0.24%	-3.04%	39,460,800	178,025,000	95%	4.51	-2.02%	4.59	-2.32%	4.66	-0.94%	4.64	-0.32%	-0.10%
退市鹏起/600614.SH
	2021-07-14	0.25	0.26	0.24	0.26	8.33%	2.36%	10.64%	70,962,000	18,027,000	173%	0.25	2.01%	0.25	2.05%	0.25	2.08%	0.24	1.73%	0.01%
*ST丰华/600615.SH
	2021-10-15	7.41	7.48	7.19	7.26	-2.02%	-0.66%	-3.42%	804,100	5,876,000	82%	7.31	-1.58%	7.41	-1.67%	7.56	-0.62%	7.52	-0.04%	0.40%
退市富控/600634.SH
	2021-07-14	0.29	0.30	0.28	0.28	-3.45%	-3.11%	-5.08%	33,250,100	9,609,000	207%	0.29	-1.70%	0.29	-0.34%	0.29	-0.34%	0.30	-3.28%	-0.12%
新黄浦/600638.SH
	2021-10-15	5.21	5.25	5.14	5.17	-0.77%	-0.02%	-0.98%	955,700	4,942,000	83%	5.17	-0.83%	5.20	-0.61%	5.23	-0.53%	5.22	-0.42%	-0.36%
浦东金桥/600639.SH
	2021-10-15	11.62	11.70	11.54	11.61	-0.09%	0.03%	-0.25%	1,849,200	21,462,000	71%	11.61	-0.27%	11.66	-0.15%	11.67	0.04%	11.64	-0.16%	-0.37%
万业企业/600641.SH
	2021-10-15	27.26	28.99	27.04	28.28	2.84%	0.51%	6.08%	27,858,300	783,818,000	145%	28.14	4.59%	27.13	3.25%	26.83	1.71%	26.66	-0.26%	-0.17%
外高桥/600648.SH
	2021-10-15	13.15	13.21	13.10	13.19	0.15%	0.33%	0.61%	2,321,300	30,518,000	96%	13.15	-0.01%	13.15	0.03%	13.16	0.05%	13.11	-0.04%	-0.22%
陆家嘴/600663.SH
	2021-10-15	11.41	11.44	11.32	11.36	-0.18%	-0.02%	-1.05%	3,705,500	42,101,000	78%	11.36	-0.73%	11.47	-0.58%	11.53	-0.13%	11.48	-0.19%	-0.27%
天地源/600665.SH
	2021-10-15	3.03	3.06	3.01	3.03	-0.33%	-0.33%	-3.38%	3,808,800	11,577,000	62%	3.04	-0.20%	3.09	-1.09%	3.12	-1.08%	3.14	-0.48%	-0.29%
中华企业/600675.SH
	2021-10-15	3.03	3.04	2.99	2.99	-0.99%	-0.66%	-0.96%	3,500,600	10,538,000	56%	3.01	-0.43%	3.03	-0.49%	3.04	-0.03%	3.02	-0.07%	-0.04%
珠江股份/600684.SH
	2021-10-15	3.37	3.39	3.32	3.33	-1.77%	-0.33%	-0.77%	6,134,800	20,496,000	78%	3.34	-2.51%	3.38	-0.59%	3.39	-0.38%	3.36	-0.21%	-0.60%
岩石股份/600696.SH
	2021-10-15	28.15	28.48	27.62	28.17	-0.18%	0.40%	-4.10%	2,447,900	68,684,000	69%	28.06	-0.99%	28.43	-0.17%	28.56	-0.55%	29.37	-0.90%	-0.59%
爱旭股份/600732.SH
	2021-10-15	16.02	16.58	15.48	16.10	1.77%	-0.28%	6.79%	33,581,200	542,194,000	132%	16.15	3.01%	15.63	2.57%	15.40	1.89%	15.08	1.67%	0.78%
苏州高新/600736.SH
	2021-10-15	4.24	4.24	4.19	4.19	-1.18%	-0.50%	-1.53%	2,935,400	12,361,000	78%	4.21	-0.31%	4.22	-0.35%	4.25	-0.40%	4.26	-0.49%	-0.45%
闻泰科技/600745.SH
	2021-10-15	96.69	100.63	95.51	98.78	1.86%	-0.04%	2.22%	12,676,700	1,252,711,000	151%	98.82	2.12%	97.70	1.16%	97.81	0.76%	96.63	0.31%	-0.45%
上实发展/600748.SH
	2021-10-15	4.12	4.13	4.08	4.10	-0.49%	0.12%	-0.61%	4,070,400	16,670,000	76%	4.10	-0.66%	4.13	-0.39%	4.15	-0.19%	4.13	-0.29%	-0.23%
东方银星/600753.SH
	2021-10-15	23.12	23.38	22.35	22.43	-2.94%	-0.79%	-6.48%	3,724,900	84,218,000	51%	22.61	-1.29%	22.82	-0.04%	22.99	-1.22%	23.98	-1.73%	-2.19%
运盛医疗/600767.SH
	2021-10-15	6.69	7.35	6.69	7.27	8.02%	2.19%	5.41%	9,983,500	71,022,000	259%	7.11	5.61%	7.02	2.92%	7.01	1.68%	6.90	0.95%	-0.25%
京能置业/600791.SH
	2021-10-15	3.85	3.85	3.61	3.67	-4.18%	-0.76%	-2.13%	4,515,100	16,696,000	94%	3.70	-2.32%	3.74	-0.93%	3.77	-0.87%	3.75	-0.77%	-0.13%
世茂股份/600823.SH
	2021-10-15	3.50	3.50	3.43	3.45	-1.43%	-0.06%	-3.36%	12,612,600	43,540,000	81%	3.45	-1.62%	3.51	-1.55%	3.56	-0.78%	3.57	-0.50%	-0.33%
新湖创业/600840.SH
	2009-07-31	23.05	24.08	22.63	23.80	4.07%	1.16%	-0.13%	7,006,800	164,853,000	136%	23.53	1.09%	23.67	-0.22%	23.68	-0.71%	23.83	-0.54%	-0.09%
*ST中房/600890.SH
	2021-10-15	2.94	3.11	2.91	3.11	5.07%	1.34%	3.08%	8,051,000	24,710,000	146%	3.07	2.54%	3.05	-1.17%	3.08	0.52%	3.02	0.27%	-1.03%
汇鸿集团/600981.SH
	2021-10-15	2.84	2.84	2.75	2.76	-2.47%	-0.83%	-2.16%	6,391,100	17,788,000	93%	2.78	-1.24%	2.81	-1.02%	2.84	-0.53%	2.82	-0.28%	-0.23%
北辰实业/601588.SH
	2021-10-15	2.34	2.34	2.30	2.30	-1.29%	-0.43%	-2.34%	7,537,500	17,413,000	69%	2.31	-0.69%	2.32	-1.19%	2.35	-0.42%	2.36	-0.59%	-0.35%
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%