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
	2022-12-01	18.37	19.14	18.33	19.00	1.88%	1.06%	8.96%	171,925,500	3,232,369,000	123%	18.80	-1.05%	18.74	2.17%	18.09	2.15%	17.44	1.56%	1.28%
ST星源/000005.SZ
	2022-12-01	1.90	1.91	1.86	1.87	-1.06%	-0.32%	1.74%	12,243,300	22,973,000	101%	1.88	-0.79%	1.88	0.75%	1.86	0.54%	1.84	0.38%	0.38%
深振业Ａ/000006.SZ
	2022-12-01	6.42	6.42	6.28	6.42	9.93%	0.06%	20.27%	89,440,300	573,886,000	157%	6.42	11.56%	5.71	5.33%	5.47	3.95%	5.34	3.57%	2.86%
*ST全新/000007.SZ
	2022-12-01	7.56	7.57	7.43	7.47	-0.93%	-0.20%	-3.71%	7,194,600	53,851,000	67%	7.49	-0.31%	7.54	-0.57%	7.62	-0.52%	7.76	-0.77%	-0.59%
沙河股份/000014.SZ
	2022-12-01	10.80	10.96	10.26	10.84	-2.34%	2.26%	5.76%	56,571,700	599,665,000	158%	10.60	-7.47%	10.90	1.09%	10.60	1.50%	10.25	1.00%	1.41%
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
	2022-12-01	11.45	12.77	11.23	12.77	9.99%	6.69%	14.06%	22,378,200	267,853,000	152%	11.97	0.02%	11.87	2.23%	11.56	1.97%	11.20	1.51%	1.06%
大悦城/000031.SZ
	2022-12-01	4.09	4.30	4.06	4.11	-0.24%	-1.30%	3.74%	63,358,900	263,837,000	191%	4.16	-1.12%	4.13	1.35%	4.05	1.53%	3.96	1.51%	1.41%
中洲控股/000042.SZ
	2022-12-01	9.19	9.30	8.95	9.12	-1.30%	0.04%	2.86%	25,895,900	236,066,000	137%	9.12	-3.67%	9.23	0.94%	9.05	1.02%	8.87	0.72%	0.78%
泛海控股/000046.SZ
	2022-12-01	1.43	1.44	1.37	1.38	-2.82%	-1.15%	1.69%	81,867,300	114,259,000	123%	1.40	-2.10%	1.41	0.79%	1.39	0.87%	1.36	0.44%	0.68%
金融街/000402.SZ
	2022-12-01	6.03	6.47	5.99	6.19	0.65%	0.08%	6.41%	112,132,600	693,567,000	242%	6.19	0.75%	6.06	2.32%	5.94	2.38%	5.82	2.20%	1.31%
*ST绿景/000502.SZ
	2022-06-24	0.60	0.64	0.59	0.59	-4.84%	-1.99%	-7.09%	10,998,900	6,617,000	101%	0.60	1.52%	0.61	-2.10%	0.62	-1.74%	0.64	0.79%	-1.34%
京粮控股/000505.SZ
	2022-12-01	8.25	8.48	8.18	8.41	2.31%	0.49%	3.52%	22,060,600	184,620,000	218%	8.37	1.63%	8.28	1.80%	8.20	1.59%	8.12	0.61%	-0.03%
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
	2022-12-01	4.82	5.06	4.64	5.03	4.57%	3.37%	8.87%	103,951,500	505,863,000	180%	4.87	-5.40%	4.97	1.85%	4.78	2.62%	4.62	1.52%	1.16%
金圆股份/000546.SZ
	2022-12-01	15.25	15.39	15.02	15.09	0.07%	-0.66%	-1.00%	10,929,400	166,029,000	83%	15.19	0.10%	15.12	1.17%	15.02	-0.35%	15.24	-0.20%	-0.55%
莱茵体育/000558.SZ
	2022-12-01	3.06	3.09	3.03	3.03	-0.98%	-0.82%	-2.16%	37,333,600	114,066,000	84%	3.06	-1.32%	3.08	0.59%	3.05	0.33%	3.10	-0.90%	-0.71%
粤宏远Ａ/000573.SZ
	2022-12-01	4.42	4.72	4.35	4.72	10.02%	2.88%	9.23%	139,744,000	641,145,000	133%	4.59	-3.86%	4.70	3.62%	4.46	1.83%	4.32	1.53%	1.67%
阳光股份/000608.SZ
	2022-12-01	3.30	3.43	3.24	3.43	3.31%	2.76%	6.59%	77,140,000	257,459,000	250%	3.34	-0.71%	3.35	1.33%	3.29	1.51%	3.22	1.42%	0.84%
*ST中迪/000609.SZ
	2022-12-01	6.46	6.63	6.34	6.49	1.09%	-0.22%	-0.28%	10,342,100	67,266,000	96%	6.50	0.23%	6.53	0.20%	6.51	-0.03%	6.51	0.08%	0.38%
ST海投/000616.SZ
	2022-12-01	2.12	2.12	1.92	1.95	-3.47%	-4.51%	3.50%	102,782,200	209,891,000	365%	2.04	2.41%	2.01	5.68%	1.96	5.71%	1.88	4.84%	1.10%
高新发展/000628.SZ
	2022-12-01	12.75	12.94	12.67	12.79	0.71%	-0.16%	0.29%	3,358,800	43,026,000	95%	12.81	-0.57%	12.82	0.80%	12.73	0.09%	12.75	-0.24%	-0.15%
美好置业/000667.SZ
	2022-12-01	1.63	1.65	1.58	1.60	-3.03%	-0.50%	3.69%	107,879,900	173,509,000	121%	1.61	-1.77%	1.62	1.25%	1.58	1.22%	1.54	0.78%	0.71%
京蓝科技/000711.SZ
	2022-12-01	2.68	2.70	2.64	2.64	-1.12%	-0.86%	-0.34%	17,313,700	46,099,000	85%	2.66	-0.97%	2.67	0.75%	2.65	0.27%	2.65	-0.15%	-0.39%
苏宁环球/000718.SZ
	2022-12-01	3.54	3.61	3.46	3.48	-1.69%	-1.16%	2.05%	40,585,600	142,920,000	129%	3.52	-1.48%	3.52	0.89%	3.47	0.84%	3.41	0.62%	0.51%
财信发展/000838.SZ
	2022-12-01	5.53	5.75	5.43	5.72	3.81%	2.05%	5.11%	33,647,400	188,594,000	134%	5.61	-1.08%	5.61	0.90%	5.53	1.04%	5.44	0.26%	0.09%
中嘉博创/000889.SZ
	2022-12-01	2.15	2.18	2.09	2.12	0.00%	-0.47%	5.79%	46,149,500	98,306,000	176%	2.13	2.21%	2.08	2.81%	2.05	2.30%	2.00	1.06%	0.31%
福星股份/000926.SZ
	2022-12-01	5.45	5.50	4.97	5.06	-4.53%	-2.58%	5.81%	145,727,100	756,877,000	390%	5.19	-2.00%	5.04	6.24%	4.92	6.06%	4.78	5.22%	1.03%
大港股份/002077.SZ
	2022-12-01	18.19	18.58	17.68	18.12	-0.55%	-0.23%	1.68%	79,126,600	1,437,073,000	122%	18.16	1.20%	17.85	1.91%	17.67	1.15%	17.82	-0.60%	-0.58%
广宇集团/002133.SZ
	2022-12-01	3.90	3.96	3.78	3.87	-0.51%	-0.10%	-2.62%	64,515,600	249,936,000	62%	3.87	-3.22%	3.98	0.61%	4.01	-0.72%	3.97	-0.10%	0.74%
荣盛发展/002146.SZ
	2022-12-01	2.56	2.61	2.47	2.49	-3.86%	-2.12%	0.93%	201,595,100	512,792,000	189%	2.54	-4.00%	2.58	0.78%	2.53	1.20%	2.47	0.94%	0.76%
合肥城建/002208.SZ
	2022-12-01	7.61	7.72	7.36	7.41	-1.98%	-1.23%	1.27%	25,324,300	189,994,000	109%	7.50	-2.34%	7.58	0.58%	7.48	0.80%	7.32	0.43%	0.13%
滨江集团/002244.SZ
	2022-12-01	11.19	11.19	10.63	10.76	-3.93%	-0.84%	-3.39%	56,960,500	618,097,000	114%	10.85	-3.55%	11.26	-0.51%	11.25	-0.64%	11.14	-0.07%	0.62%
世联行/002285.SZ
	2022-12-01	3.15	3.22	3.12	3.12	-1.58%	-1.39%	1.13%	41,707,700	131,973,000	117%	3.16	-1.06%	3.17	0.70%	3.14	0.84%	3.09	0.42%	0.75%
南国置业/002305.SZ
	2022-12-01	3.53	3.79	3.30	3.75	6.23%	4.92%	25.71%	487,339,100	1,741,812,000	446%	3.57	1.25%	3.56	22.62%	3.19	16.99%	2.98	13.90%	2.33%
中国国贸/600007.SH
	2022-12-01	16.68	17.66	16.48	17.07	1.61%	1.08%	3.54%	18,965,300	320,281,000	197%	16.89	-2.15%	17.19	1.30%	16.79	0.82%	16.49	0.83%	1.36%
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%
东望时代/600052.SH
	2022-12-01	5.22	5.27	5.20	5.25	0.77%	0.32%	-0.08%	4,794,200	25,088,000	114%	5.23	-0.46%	5.24	0.25%	5.23	0.06%	5.25	-0.46%	-0.17%
九鼎投资/600053.SH
	2022-12-01	15.80	16.09	15.53	15.59	-1.08%	-1.42%	-1.09%	3,887,200	61,471,000	99%	15.81	-0.28%	15.81	0.86%	15.64	0.61%	15.76	-1.20%	-0.30%
冠城大通/600067.SH
	2022-12-01	3.66	3.70	3.55	3.57	-1.92%	-1.33%	1.94%	36,746,200	132,964,000	136%	3.62	-0.96%	3.62	0.92%	3.57	0.96%	3.50	0.52%	0.21%
大龙地产/600159.SH
	2022-12-01	3.34	3.40	3.22	3.34	0.60%	0.60%	1.12%	101,724,300	337,702,000	265%	3.32	-6.00%	3.43	-0.55%	3.38	0.06%	3.30	0.58%	1.19%
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%
派斯林/600215.SH
	2022-12-01	6.55	6.56	6.41	6.45	-0.77%	-0.26%	-0.37%	4,768,000	30,837,000	128%	6.47	-0.80%	6.48	0.75%	6.44	0.19%	6.47	-0.28%	-0.21%
卓朗科技/600225.SH
	2022-12-01	3.51	3.62	3.51	3.61	1.98%	1.12%	2.97%	19,662,900	70,204,000	111%	3.57	1.08%	3.55	0.57%	3.54	0.14%	3.51	0.52%	0.57%
*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
	2022-12-01	10.22	10.35	10.08	10.14	-1.27%	-0.85%	-0.84%	15,023,900	153,654,000	91%	10.23	-1.76%	10.34	0.41%	10.26	0.09%	10.23	0.10%	0.57%
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%
天房发展/600322.SH
	2022-12-01	2.65	2.80	2.65	2.72	0.00%	0.15%	4.02%	129,876,800	352,716,000	173%	2.72	-3.86%	2.76	1.06%	2.70	1.35%	2.62	1.12%	1.48%
华发股份/600325.SH
	2022-12-01	11.28	11.40	10.85	10.90	-2.94%	-1.43%	2.63%	52,897,600	584,960,000	133%	11.06	-4.04%	11.28	0.76%	11.00	1.24%	10.62	1.10%	0.76%
首开股份/600376.SH
	2022-12-01	6.40	6.76	6.32	6.35	-4.94%	-2.43%	-3.98%	59,267,000	385,716,000	138%	6.51	-6.00%	6.98	-1.01%	6.83	0.41%	6.61	0.26%	1.49%
金地集团/600383.SH
	2022-12-01	11.70	12.00	11.50	11.76	0.51%	0.12%	5.27%	136,336,300	1,601,416,000	112%	11.75	-3.86%	12.06	1.37%	11.68	1.81%	11.17	1.40%	1.69%
粤泰股份/600393.SH
	2022-12-01	1.81	1.89	1.77	1.79	-2.72%	-1.21%	4.99%	114,971,700	208,353,000	98%	1.81	-2.79%	1.82	1.73%	1.77	1.61%	1.71	0.95%	0.13%
空港股份/600463.SH
	2022-12-01	8.14	8.27	7.90	7.96	-1.97%	-1.17%	0.05%	8,920,200	71,844,000	133%	8.05	-3.14%	8.24	0.28%	8.13	0.42%	7.96	0.49%	0.76%
栖霞建设/600533.SH
	2022-12-01	4.61	4.68	4.40	4.45	-2.84%	-1.11%	-0.22%	70,729,400	318,285,000	137%	4.50	-6.48%	4.67	0.50%	4.57	0.53%	4.46	0.45%	1.00%
广汇物流/600603.SH
	2022-12-01	7.69	8.05	7.69	7.92	2.99%	0.08%	2.09%	31,480,000	249,138,000	175%	7.91	1.09%	7.86	0.99%	7.82	0.58%	7.76	0.01%	-0.19%
绿地控股/600606.SH
	2022-12-01	3.44	3.51	3.34	3.37	-2.03%	-1.63%	4.01%	253,757,400	869,431,000	141%	3.43	-2.89%	3.43	1.60%	3.34	1.58%	3.24	1.28%	0.79%
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%
丰华股份/600615.SH
	2022-12-01	9.56	9.72	9.55	9.59	0.31%	-0.30%	-3.29%	1,348,300	12,969,000	56%	9.62	0.73%	9.60	0.35%	9.61	-0.66%	9.92	-0.30%	-0.26%
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
	2022-12-01	6.37	6.40	6.21	6.25	-0.64%	-0.92%	2.11%	15,252,000	96,216,000	112%	6.31	-1.11%	6.35	1.37%	6.23	0.68%	6.12	0.72%	1.06%
浦东金桥/600639.SH
	2022-12-01	11.87	11.99	11.63	11.66	-1.35%	-0.85%	0.67%	9,194,000	108,125,000	113%	11.76	-1.88%	11.89	0.66%	11.74	0.39%	11.58	0.37%	0.44%
万业企业/600641.SH
	2022-12-01	19.30	19.76	19.15	19.45	1.89%	0.13%	2.45%	22,759,400	442,092,000	126%	19.43	1.89%	19.09	1.66%	18.89	1.22%	18.98	-0.33%	-0.34%
外高桥/600648.SH
	2022-12-01	12.58	12.66	12.44	12.53	-1.34%	0.11%	0.51%	7,185,900	89,939,000	129%	12.52	-1.27%	12.67	0.15%	12.58	0.12%	12.47	0.19%	0.34%
陆家嘴/600663.SH
	2022-12-01	10.22	10.23	9.97	10.01	-1.38%	-0.66%	0.36%	6,534,200	65,836,000	110%	10.08	-1.16%	10.17	0.46%	10.07	0.25%	9.97	0.24%	0.43%
天地源/600665.SH
	2022-12-01	4.03	4.14	3.98	4.02	-2.90%	-0.59%	1.13%	51,939,400	210,029,000	84%	4.04	-3.48%	4.13	0.66%	4.07	0.79%	3.98	0.28%	0.25%
中华企业/600675.SH
	2022-12-01	4.13	4.13	3.60	3.89	3.73%	-0.61%	10.01%	225,783,800	883,688,000	614%	3.91	4.37%	3.86	15.69%	3.65	15.39%	3.54	16.05%	2.99%
珠江股份/600684.SH
	2022-12-01	4.15	4.30	4.06	4.18	0.72%	0.07%	5.48%	42,145,300	176,030,000	115%	4.18	0.46%	4.14	1.52%	4.06	1.25%	3.96	0.89%	-0.02%
岩石股份/600696.SH
	2022-12-01	23.69	24.70	23.69	23.97	1.65%	-0.84%	1.78%	1,923,500	46,498,000	183%	24.17	2.10%	23.88	1.83%	23.65	1.32%	23.55	0.17%	-0.16%
爱旭股份/600732.SH
	2022-12-01	42.20	44.10	42.12	42.18	1.88%	-1.74%	-2.46%	31,759,800	1,363,389,000	140%	42.93	3.12%	42.31	0.88%	42.42	-0.20%	43.24	-0.53%	-0.78%
苏州高新/600736.SH
	2022-12-01	5.12	5.18	5.02	5.05	-1.37%	-0.75%	1.16%	34,723,400	176,657,000	119%	5.09	-2.23%	5.14	0.55%	5.07	0.56%	4.99	0.40%	0.45%
闻泰科技/600745.SH
	2022-12-01	56.00	58.58	56.00	56.75	3.03%	-0.73%	0.85%	32,612,200	1,864,374,000	129%	57.17	3.76%	55.86	3.04%	55.25	1.20%	56.27	-0.88%	0.16%
上实发展/600748.SH
	2022-12-01	3.82	3.85	3.67	3.75	-0.53%	-0.27%	2.35%	57,885,300	217,648,000	207%	3.76	-3.27%	3.80	1.25%	3.73	0.87%	3.66	0.99%	1.32%
东方银星/600753.SH
	2022-12-01	13.24	13.42	13.10	13.13	-0.83%	-0.69%	0.71%	5,042,700	66,669,000	59%	13.22	-0.05%	13.19	1.17%	13.06	-0.48%	13.04	0.34%	0.48%
*ST运盛/600767.SH
	2022-12-01	5.69	5.69	5.15	5.24	-3.32%	-3.80%	4.78%	12,153,600	66,199,000	391%	5.45	1.25%	5.41	8.73%	5.18	7.07%	5.00	5.09%	0.28%
京能置业/600791.SH
	2022-12-01	5.80	5.80	5.36	5.45	-8.25%	-2.03%	3.22%	84,010,700	467,334,000	372%	5.56	-6.33%	5.66	2.20%	5.46	3.49%	5.28	3.57%	1.31%
世茂股份/600823.SH
	2022-12-01	2.95	2.95	2.76	2.82	-6.31%	-0.63%	3.52%	117,374,200	333,143,000	371%	2.84	-5.71%	2.82	2.14%	2.78	2.32%	2.72	2.56%	0.88%
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%
退市中房/600890.SH
	2022-06-15	0.33	0.36	0.32	0.36	9.09%	1.98%	14.29%	17,026,100	6,015,000	150%	0.35	7.95%	0.33	4.09%	0.32	3.51%	0.32	1.61%	-2.07%
汇鸿集团/600981.SH
	2022-12-01	2.88	2.90	2.84	2.84	-0.70%	-0.66%	1.00%	8,591,900	24,565,000	98%	2.86	-0.18%	2.86	0.99%	2.83	0.43%	2.81	0.18%	0.17%
北辰实业/601588.SH
	2022-12-01	2.30	2.30	2.21	2.22	-3.06%	-1.20%	0.95%	59,887,000	134,576,000	121%	2.25	-2.69%	2.28	0.53%	2.25	0.94%	2.20	0.55%	0.79%
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%