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
	2022-01-17	20.66	21.22	20.66	20.87	0.82%	-0.36%	-2.95%	62,602,200	1,311,269,000	41%	20.95	0.10%	21.22	-1.55%	21.79	-0.71%	21.50	0.56%	0.85%
ST星源/000005.SZ
	2022-01-17	2.29	2.32	2.29	2.32	0.87%	0.61%	-1.02%	7,443,600	17,167,000	56%	2.31	-0.35%	2.34	-1.26%	2.36	-0.09%	2.34	0.04%	0.31%
深振业Ａ/000006.SZ
	2022-01-17	4.46	4.54	4.44	4.51	1.58%	0.00%	-0.81%	11,799,500	53,213,000	95%	4.51	0.45%	4.53	-0.22%	4.55	-0.18%	4.55	0.15%	0.08%
*ST全新/000007.SZ
	2022-01-17	6.60	6.76	6.54	6.72	2.75%	0.86%	3.70%	9,289,300	61,899,000	117%	6.66	1.69%	6.61	1.27%	6.44	0.91%	6.48	1.14%	1.15%
沙河股份/000014.SZ
	2022-01-17	8.77	8.77	8.39	8.50	-2.63%	-0.78%	-0.19%	6,016,500	51,546,000	77%	8.57	-2.00%	8.73	-0.41%	8.73	0.44%	8.52	0.82%	0.60%
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
	2022-01-17	7.97	8.15	7.92	8.06	1.00%	-0.04%	-0.40%	4,086,400	32,949,000	84%	8.06	-0.28%	8.13	-0.14%	8.13	-0.20%	8.09	0.40%	0.03%
大悦城/000031.SZ
	2022-01-17	3.86	3.93	3.83	3.84	-0.52%	-0.60%	-1.44%	11,616,500	44,871,000	63%	3.86	-0.46%	3.91	-0.69%	3.95	-0.13%	3.90	0.28%	0.28%
中洲控股/000042.SZ
	2022-01-17	8.32	8.48	8.29	8.32	0.00%	-0.59%	-1.74%	2,543,700	21,288,000	57%	8.37	-0.83%	8.58	-0.15%	8.57	-0.34%	8.47	0.50%	-0.06%
泛海控股/000046.SZ
	2022-01-17	1.99	2.01	1.96	1.98	0.51%	-0.10%	-1.54%	23,456,100	46,485,000	46%	1.98	-1.20%	2.03	-0.20%	2.03	-0.10%	2.01	0.25%	-0.02%
金融街/000402.SZ
	2022-01-17	5.81	5.88	5.80	5.83	0.00%	-0.17%	-0.46%	11,023,300	64,381,000	46%	5.84	-0.29%	5.90	-0.29%	5.92	0.03%	5.86	0.17%	0.14%
*ST绿景/000502.SZ
	2022-01-17	5.90	5.90	5.61	5.80	-1.19%	1.24%	-1.49%	1,712,000	9,808,000	217%	5.73	-2.77%	5.82	-1.76%	5.85	-1.23%	5.89	-0.62%	-0.10%
京粮控股/000505.SZ
	2022-01-17	7.66	7.86	7.56	7.70	-0.13%	0.18%	1.12%	18,461,000	141,885,000	98%	7.69	-1.49%	7.74	0.23%	7.69	0.29%	7.62	0.45%	0.27%
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
	2022-01-17	3.85	3.92	3.83	3.88	0.00%	-0.08%	-4.79%	27,312,100	106,040,000	56%	3.88	-2.02%	4.10	-0.12%	4.09	-0.78%	4.08	-0.22%	-0.92%
金圆股份/000546.SZ
	2022-01-17	13.95	14.78	13.62	14.39	0.84%	0.78%	0.51%	34,819,000	497,183,000	59%	14.28	0.88%	14.09	-0.91%	14.34	-0.35%	14.32	0.65%	1.08%
莱茵体育/000558.SZ
	2022-01-17	4.25	4.37	4.15	4.27	-1.61%	0.33%	-7.15%	89,279,900	379,979,000	56%	4.26	-2.50%	4.44	-0.38%	4.40	-0.14%	4.60	0.37%	2.57%
粤宏远Ａ/000573.SZ
	2022-01-17	3.34	3.44	3.33	3.35	-0.59%	-0.50%	-1.35%	13,228,400	44,544,000	83%	3.37	-0.65%	3.42	-0.44%	3.43	-0.20%	3.40	0.24%	0.35%
阳光股份/000608.SZ
	2022-01-17	3.26	3.32	3.22	3.27	-0.30%	0.31%	-2.68%	7,927,600	25,841,000	35%	3.26	-2.22%	3.37	-0.62%	3.39	0.03%	3.36	0.12%	0.35%
*ST中迪/000609.SZ
	2022-01-17	4.51	4.68	4.51	4.52	-4.84%	-0.77%	-5.00%	5,313,400	24,205,000	210%	4.56	-3.76%	4.70	-2.55%	4.71	-2.00%	4.76	-1.18%	-0.06%
ST海投/000616.SZ
	2022-01-17	1.96	1.99	1.95	1.98	1.02%	0.15%	-1.25%	8,239,200	16,291,000	58%	1.98	-0.15%	2.00	-0.55%	2.01	-0.40%	2.01	0.00%	0.22%
高新发展/000628.SZ
	2022-01-17	10.35	10.53	10.25	10.35	-0.10%	-0.43%	-3.79%	2,929,300	30,450,000	73%	10.40	-0.53%	10.50	-0.89%	10.59	-0.59%	10.76	-0.82%	-0.42%
美好置业/000667.SZ
	2022-01-17	1.83	1.85	1.80	1.81	0.00%	-0.28%	-2.64%	65,241,700	118,442,000	55%	1.82	-1.68%	1.88	-0.53%	1.89	-0.21%	1.86	0.22%	-0.09%
京蓝科技/000711.SZ
	2022-01-17	2.82	3.08	2.77	3.08	10.00%	1.95%	5.99%	32,285,600	97,535,000	193%	3.02	6.45%	2.95	2.36%	2.94	1.80%	2.91	1.18%	0.05%
苏宁环球/000718.SZ
	2022-01-17	4.50	4.58	4.49	4.53	-0.22%	-0.18%	-5.57%	25,316,100	114,894,000	59%	4.54	-1.99%	4.68	-1.62%	4.79	-0.56%	4.80	-0.25%	-0.22%
财信发展/000838.SZ
	2022-01-17	6.96	7.10	6.88	6.89	-1.57%	-0.86%	-3.56%	19,801,500	137,616,000	49%	6.95	-1.39%	7.18	-0.68%	7.16	-0.07%	7.14	-0.67%	-1.66%
中嘉博创/000889.SZ
	2022-01-17	3.84	4.17	3.77	4.17	10.03%	2.91%	8.34%	108,793,100	440,882,000	210%	4.05	4.65%	3.95	2.20%	3.91	2.22%	3.85	1.56%	0.43%
福星股份/000926.SZ
	2022-01-17	4.44	4.50	4.42	4.43	0.00%	-0.40%	-0.36%	7,237,900	32,196,000	57%	4.45	-0.40%	4.50	-0.16%	4.51	-0.07%	4.45	0.20%	0.16%
大港股份/002077.SZ
	2022-01-17	7.59	7.85	7.59	7.80	2.63%	0.74%	0.71%	14,119,300	109,320,000	117%	7.74	0.32%	7.77	0.03%	7.76	0.17%	7.75	0.08%	0.10%
广宇集团/002133.SZ
	2022-01-17	3.30	3.36	3.27	3.30	0.00%	0.00%	-1.05%	10,638,900	35,111,000	56%	3.30	-1.49%	3.39	-0.35%	3.39	0.00%	3.34	0.21%	0.00%
荣盛发展/002146.SZ
	2022-01-17	4.50	4.60	4.50	4.55	0.66%	-0.42%	-0.94%	21,811,300	99,648,000	48%	4.57	0.51%	4.60	-0.37%	4.65	-0.17%	4.59	0.28%	0.36%
合肥城建/002208.SZ
	2022-01-17	8.39	9.11	8.39	9.11	10.02%	1.23%	9.09%	51,759,400	465,769,000	248%	9.00	7.59%	8.65	4.57%	8.54	3.59%	8.35	2.61%	0.53%
滨江集团/002244.SZ
	2022-01-17	5.52	5.63	5.40	5.52	0.55%	0.16%	6.46%	46,216,700	254,721,000	111%	5.51	0.97%	5.51	0.53%	5.46	1.62%	5.19	1.15%	1.34%
世联行/002285.SZ
	2022-01-17	4.01	4.05	3.87	3.90	-2.74%	-0.59%	-3.20%	46,618,200	182,867,000	106%	3.92	-2.39%	4.03	-0.74%	4.04	-0.42%	4.03	-0.12%	-0.21%
南国置业/002305.SZ
	2022-01-17	2.29	2.32	2.23	2.27	-1.73%	0.35%	-4.86%	56,360,700	127,514,000	46%	2.26	-3.66%	2.38	-3.13%	2.45	0.70%	2.39	0.00%	0.78%
中国国贸/600007.SH
	2022-01-17	14.65	14.85	14.50	14.53	-0.82%	-0.38%	-1.30%	3,160,400	46,096,000	63%	14.59	-1.00%	14.84	-0.61%	14.95	-0.08%	14.72	0.06%	0.11%
保利发展/600048.SH
	2022-01-17	14.91	15.68	14.91	15.37	2.81%	-0.20%	-3.41%	78,332,100	1,206,396,000	81%	15.40	2.49%	15.36	-1.11%	15.81	-1.11%	15.91	-0.15%	0.38%
浙江广厦/600052.SH
	2022-01-17	5.46	5.53	5.31	5.40	-0.55%	-0.35%	0.00%	13,271,300	71,914,000	86%	5.42	-2.08%	5.55	-0.36%	5.54	0.49%	5.40	0.48%	0.60%
九鼎投资/600053.SH
	2022-01-17	17.52	17.52	16.71	17.14	-3.71%	0.13%	0.28%	8,782,400	150,327,000	125%	17.12	-4.25%	17.45	-0.26%	17.33	-0.57%	17.09	0.29%	1.05%
冠城大通/600067.SH
	2022-01-17	3.91	3.95	3.90	3.93	0.26%	0.10%	-3.32%	8,525,900	33,476,000	52%	3.93	-1.23%	4.01	-0.87%	4.05	-0.39%	4.07	0.00%	-0.26%
大龙地产/600159.SH
	2022-01-17	3.33	3.33	3.20	3.27	-1.51%	0.25%	-0.67%	45,152,300	147,307,000	51%	3.26	-0.46%	3.36	0.66%	3.33	-0.09%	3.29	0.40%	-0.95%
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
	2022-01-17	9.00	9.14	8.88	9.02	0.11%	0.02%	3.38%	5,672,500	51,157,000	74%	9.02	0.11%	9.10	0.58%	8.96	0.84%	8.73	0.47%	0.08%
*ST松江/600225.SH
	2022-01-17	3.18	3.25	3.17	3.19	0.63%	-0.31%	-2.42%	1,442,900	4,618,000	40%	3.20	-0.09%	3.23	-0.71%	3.26	-0.12%	3.27	0.31%	0.46%
*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
	2022-01-17	10.49	10.82	10.35	10.77	3.46%	0.98%	2.87%	19,734,900	210,472,000	112%	10.67	2.80%	10.47	-0.05%	10.56	-0.13%	10.47	0.15%	-0.35%
广汇能源/600256.SH
	2022-01-17	6.53	6.54	6.36	6.44	-1.38%	0.19%	-3.72%	104,812,900	673,704,000	73%	6.43	0.47%	6.60	-0.87%	6.63	-0.78%	6.69	-0.15%	0.04%
天房发展/600322.SH
	2022-01-17	2.18	2.26	2.15	2.17	-2.25%	-0.50%	-3.21%	31,781,000	69,306,000	76%	2.18	-3.92%	2.30	-0.35%	2.29	-0.18%	2.24	0.18%	0.11%
华发股份/600325.SH
	2022-01-17	6.32	6.49	6.32	6.38	2.08%	-0.41%	0.58%	18,394,200	117,833,000	69%	6.41	1.68%	6.41	-0.31%	6.47	0.31%	6.34	0.43%	0.66%
首开股份/600376.SH
	2022-01-17	6.10	6.25	6.09	6.12	-0.33%	-0.73%	1.68%	7,346,600	45,293,000	74%	6.17	0.42%	6.18	0.23%	6.14	0.67%	6.02	0.55%	0.68%
金地集团/600383.SH
	2022-01-17	12.58	13.23	12.40	12.91	3.53%	-0.26%	-2.52%	61,942,700	801,802,000	79%	12.94	4.00%	12.74	-0.09%	13.00	-0.72%	13.24	0.11%	1.27%
ST粤泰/600393.SH
	2022-01-17	1.50	1.54	1.48	1.51	0.00%	0.07%	-1.56%	39,148,700	59,071,000	64%	1.51	-1.95%	1.57	-1.01%	1.57	0.26%	1.53	0.13%	0.52%
空港股份/600463.SH
	2022-01-17	8.58	8.71	8.44	8.49	-1.05%	-0.35%	-3.81%	4,283,400	36,493,000	43%	8.52	-2.19%	8.76	-1.18%	8.81	-0.47%	8.83	1.33%	1.59%
栖霞建设/600533.SH
	2022-01-17	3.23	3.32	3.21	3.23	0.00%	-0.58%	-1.25%	11,388,300	37,002,000	64%	3.25	-0.34%	3.29	-0.15%	3.30	-0.12%	3.27	0.25%	-0.06%
广汇物流/600603.SH
	2022-01-17	4.07	4.13	4.06	4.10	0.74%	0.22%	0.27%	5,228,600	21,390,000	58%	4.09	-0.32%	4.13	0.00%	4.13	0.15%	4.09	0.27%	0.13%
绿地控股/600606.SH
	2022-01-17	4.40	4.46	4.40	4.43	0.45%	-0.16%	-2.12%	25,060,200	111,181,000	49%	4.44	-0.25%	4.49	-0.69%	4.55	-0.53%	4.53	0.13%	0.38%
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
	2022-01-17	8.45	8.77	8.37	8.66	2.49%	0.30%	4.04%	847,800	7,320,000	91%	8.63	2.27%	8.56	0.90%	8.52	1.08%	8.32	-0.66%	-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
	2022-01-17	5.83	5.88	5.74	5.79	0.00%	-0.03%	-2.84%	4,664,600	27,017,000	64%	5.79	-1.13%	5.90	-0.91%	5.96	-0.45%	5.96	0.08%	0.13%
浦东金桥/600639.SH
	2022-01-17	12.42	12.62	12.28	12.49	0.48%	-0.08%	-0.98%	2,418,200	30,228,000	79%	12.50	0.01%	12.56	-0.41%	12.62	-0.27%	12.61	-0.17%	-0.01%
万业企业/600641.SH
	2022-01-17	27.65	28.85	27.45	28.37	4.30%	0.26%	-0.67%	9,712,500	274,831,000	94%	28.30	3.67%	27.65	1.28%	27.56	0.11%	28.56	-1.08%	-1.25%
外高桥/600648.SH
	2022-01-17	13.14	13.29	13.10	13.27	0.84%	0.24%	-0.20%	4,409,900	58,380,000	121%	13.24	0.40%	13.26	-0.16%	13.29	-0.10%	13.30	0.01%	0.07%
陆家嘴/600663.SH
	2022-01-17	10.89	11.02	10.85	10.90	0.09%	-0.25%	-1.29%	3,873,400	42,325,000	60%	10.93	-0.07%	11.00	-0.44%	11.07	-0.19%	11.04	0.06%	0.16%
天地源/600665.SH
	2022-01-17	3.29	3.36	3.28	3.29	-0.60%	-0.33%	-2.61%	7,029,400	23,206,000	42%	3.30	-1.52%	3.42	-0.12%	3.41	0.06%	3.38	0.27%	0.28%
中华企业/600675.SH
	2022-01-17	3.00	3.10	3.00	3.06	-0.33%	-0.13%	-1.61%	7,305,700	22,388,000	77%	3.06	-0.65%	3.11	-0.42%	3.12	-0.32%	3.11	0.19%	0.00%
珠江股份/600684.SH
	2022-01-17	3.57	3.68	3.54	3.55	0.28%	-1.03%	-2.77%	9,849,300	35,327,000	77%	3.59	-0.64%	3.65	-0.74%	3.68	-0.33%	3.65	0.22%	0.10%
岩石股份/600696.SH
	2022-01-17	33.60	33.78	33.00	33.45	-0.42%	0.31%	-2.56%	1,703,700	56,812,000	74%	33.35	-1.36%	33.58	-0.34%	33.62	-0.27%	34.33	-0.50%	-0.73%
爱旭股份/600732.SH
	2022-01-17	19.20	20.15	19.10	19.53	-0.26%	-1.19%	-1.04%	15,728,800	310,891,000	62%	19.77	1.14%	19.55	1.23%	19.18	0.76%	19.74	-1.52%	-1.68%
苏州高新/600736.SH
	2022-01-17	4.67	4.77	4.65	4.72	0.64%	0.13%	-0.57%	8,211,500	38,706,000	63%	4.71	-0.74%	4.75	0.00%	4.75	-0.15%	4.75	0.15%	0.32%
闻泰科技/600745.SH
	2022-01-17	119.29	124.08	119.29	121.02	1.53%	-0.70%	-1.21%	13,567,200	1,653,393,000	133%	121.87	2.17%	119.46	0.88%	119.66	0.04%	122.50	-0.55%	-0.77%
上实发展/600748.SH
	2022-01-17	3.87	3.97	3.84	3.93	0.00%	0.15%	-3.08%	14,558,200	57,122,000	74%	3.92	-1.26%	4.01	0.28%	4.01	-0.69%	4.06	-0.22%	-0.23%
东方银星/600753.SH
	2022-01-17	17.50	18.08	16.95	18.07	3.26%	2.54%	-0.33%	9,269,900	163,356,000	72%	17.62	-0.68%	17.84	-1.34%	18.11	-0.21%	18.13	0.21%	0.69%
运盛医疗/600767.SH
	2022-01-17	8.00	8.13	7.81	7.82	-2.74%	-1.42%	1.45%	5,666,400	44,950,000	92%	7.93	-1.01%	7.95	0.24%	7.89	0.66%	7.71	0.48%	0.73%
京能置业/600791.SH
	2022-01-17	4.18	4.27	4.10	4.19	0.00%	-0.02%	-0.76%	11,552,800	48,417,000	64%	4.19	-1.16%	4.28	-0.33%	4.30	0.16%	4.22	0.38%	-0.09%
世茂股份/600823.SH
	2022-01-17	3.43	3.47	3.41	3.45	0.58%	0.26%	-2.82%	26,585,100	91,480,000	51%	3.44	-1.06%	3.53	-0.28%	3.59	-0.56%	3.55	0.03%	0.61%
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
	2022-01-17	2.49	2.51	2.44	2.46	-1.20%	-0.20%	-0.40%	4,769,900	11,759,000	85%	2.47	-2.61%	2.50	-0.91%	2.51	0.20%	2.47	0.45%	-0.06%
汇鸿集团/600981.SH
	2022-01-17	3.28	3.37	3.21	3.35	2.13%	1.45%	-3.46%	41,089,400	135,682,000	51%	3.30	-0.15%	3.34	0.57%	3.30	0.43%	3.47	-0.26%	0.81%
北辰实业/601588.SH
	2022-01-17	2.74	2.76	2.69	2.75	0.00%	1.10%	-3.51%	41,864,800	113,881,000	42%	2.72	-1.27%	2.79	-0.78%	2.84	-1.36%	2.85	0.04%	1.00%
中国建筑/601668.SH
	2022-01-17	5.01	5.04	4.96	4.99	-0.60%	-0.10%	-4.17%	179,624,200	897,210,000	56%	5.00	-1.40%	5.12	-1.25%	5.22	-0.89%	5.21	0.00%	0.45%