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
	2023-01-11	18.82	19.31	18.80	18.99	1.01%	-0.19%	1.18%	66,931,300	1,273,465,000	104%	19.03	1.22%	18.90	-0.55%	19.06	0.14%	18.77	0.20%	-0.11%
ST星源/000005.SZ
	2023-01-11	1.85	1.87	1.82	1.83	-1.61%	-0.87%	-2.40%	4,654,300	8,592,000	92%	1.85	-0.91%	1.86	-0.85%	1.89	-0.26%	1.88	-0.27%	0.10%
深振业Ａ/000006.SZ
	2023-01-11	5.67	5.73	5.61	5.67	0.89%	-0.18%	-8.89%	61,149,900	347,303,000	45%	5.68	1.12%	5.67	-1.19%	5.80	-2.51%	6.22	-1.22%	0.66%
*ST全新/000007.SZ
	2023-01-11	8.05	8.05	7.80	7.87	-1.25%	-0.11%	-0.14%	4,478,200	35,285,000	87%	7.88	-1.33%	7.92	0.24%	7.89	-0.09%	7.88	0.22%	-0.08%
沙河股份/000014.SZ
	2023-01-11	9.88	9.98	9.72	9.76	-0.20%	-1.02%	-5.18%	9,455,200	93,241,000	59%	9.86	0.40%	9.91	-1.80%	10.14	-1.34%	10.29	-0.54%	0.13%
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
	2023-01-11	12.91	12.93	12.35	12.41	-3.87%	-1.52%	-8.39%	10,599,000	133,565,000	62%	12.60	-3.65%	13.13	-0.85%	13.12	-1.46%	13.55	-2.20%	0.05%
大悦城/000031.SZ
	2023-01-11	3.76	3.76	3.67	3.68	-0.54%	-0.94%	-3.31%	17,514,500	65,063,000	76%	3.72	-0.16%	3.75	-1.73%	3.80	-0.76%	3.81	-0.26%	-0.20%
中洲控股/000042.SZ
	2023-01-11	8.13	8.20	8.06	8.11	-0.12%	-0.36%	0.27%	2,969,900	24,172,000	64%	8.14	0.31%	8.14	-0.26%	8.16	-0.16%	8.09	0.14%	-0.26%
泛海控股/000046.SZ
	2023-01-11	1.24	1.24	1.21	1.21	-1.63%	-1.31%	-4.87%	30,125,500	36,942,000	76%	1.23	-1.05%	1.24	-1.59%	1.27	-1.25%	1.27	-0.31%	-0.41%
金融街/000402.SZ
	2023-01-11	5.17	5.23	5.09	5.13	-0.58%	-0.60%	-3.39%	31,388,100	161,981,000	112%	5.16	-0.23%	5.20	-1.35%	5.27	-1.31%	5.31	-0.45%	-0.53%
*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
	2023-01-11	7.95	7.95	7.86	7.86	-1.01%	-0.48%	-2.75%	5,594,300	44,186,000	59%	7.90	-0.90%	7.96	-0.46%	8.01	-0.60%	8.08	-0.70%	-0.47%
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
	2023-01-11	4.24	4.26	4.16	4.17	-0.24%	-1.07%	-3.76%	10,622,000	44,774,000	66%	4.22	0.31%	4.24	-1.56%	4.32	-1.39%	4.33	-0.16%	-0.27%
金圆股份/000546.SZ
	2023-01-11	12.41	12.49	12.23	12.26	-1.76%	-0.63%	-0.99%	8,492,200	104,780,000	63%	12.34	-0.30%	12.42	-0.59%	12.44	0.36%	12.38	-0.42%	-0.59%
莱茵体育/000558.SZ
	2023-01-11	2.76	2.78	2.72	2.72	-1.81%	-1.23%	-4.06%	16,040,800	44,177,000	77%	2.75	-0.76%	2.78	-1.03%	2.81	-1.06%	2.84	-0.32%	-0.21%
粤宏远Ａ/000573.SZ
	2023-01-11	4.05	4.11	4.01	4.03	0.00%	-0.59%	-4.23%	26,710,800	108,297,000	51%	4.05	0.52%	4.07	-1.10%	4.13	-1.76%	4.21	-0.21%	0.04%
阳光股份/000608.SZ
	2023-01-11	3.30	3.32	3.22	3.23	-1.82%	-1.31%	-4.94%	12,099,300	39,595,000	66%	3.27	-0.76%	3.31	-1.40%	3.37	-1.52%	3.40	-0.44%	-0.11%
*ST中迪/000609.SZ
	2023-01-11	6.56	6.62	6.43	6.43	-1.98%	-0.91%	-2.28%	4,222,900	27,402,000	60%	6.49	-2.36%	6.63	-0.59%	6.65	-0.72%	6.58	0.09%	-0.11%
ST海投/000616.SZ
	2023-01-11	1.78	1.79	1.77	1.77	-1.12%	-0.51%	-3.28%	8,669,200	15,419,000	86%	1.78	-1.00%	1.80	-1.26%	1.82	-1.03%	1.83	-0.49%	-0.15%
高新发展/000628.SZ
	2023-01-11	11.76	11.84	11.64	11.67	-0.43%	-0.44%	0.77%	1,970,200	23,094,000	92%	11.72	-0.74%	11.84	-0.02%	11.80	0.09%	11.58	0.36%	-0.09%
美好置业/000667.SZ
	2023-01-11	1.34	1.35	1.32	1.33	-0.75%	-0.23%	-4.25%	42,371,400	56,498,000	91%	1.33	-0.37%	1.35	-1.54%	1.37	-1.44%	1.39	-0.64%	-0.59%
京蓝科技/000711.SZ
	2023-01-11	2.80	3.06	2.78	3.06	10.07%	1.46%	6.88%	40,083,300	120,887,000	86%	3.02	8.37%	2.91	3.49%	2.88	0.24%	2.86	0.53%	0.44%
苏宁环球/000718.SZ
	2023-01-11	3.14	3.17	3.11	3.11	-0.64%	-0.80%	-5.90%	14,730,400	46,185,000	59%	3.14	-0.41%	3.17	-1.83%	3.25	-1.43%	3.31	-0.72%	-0.26%
财信发展/000838.SZ
	2023-01-11	5.32	5.59	5.30	5.38	1.51%	-1.10%	-0.52%	16,502,000	89,763,000	102%	5.44	2.70%	5.40	1.12%	5.36	-0.43%	5.41	-0.52%	-0.48%
中嘉博创/000889.SZ
	2023-01-11	1.91	1.95	1.88	1.88	-1.57%	-2.08%	-1.16%	11,817,600	22,689,000	124%	1.92	0.52%	1.91	0.05%	1.92	0.10%	1.90	0.11%	-0.06%
福星股份/000926.SZ
	2023-01-11	4.27	4.31	4.22	4.23	-0.24%	-0.82%	-2.20%	8,774,700	37,424,000	73%	4.27	0.14%	4.28	-0.88%	4.33	-0.78%	4.33	-0.09%	-0.40%
大港股份/002077.SZ
	2023-01-11	20.54	21.03	19.80	19.86	-4.66%	-2.24%	0.24%	83,589,600	1,698,238,000	128%	20.32	-2.12%	20.38	1.06%	20.07	0.76%	19.81	-0.21%	-0.63%
广宇集团/002133.SZ
	2023-01-11	3.45	3.48	3.40	3.41	-1.16%	-1.04%	-4.37%	10,704,000	36,889,000	63%	3.45	-0.78%	3.49	-1.61%	3.55	-1.17%	3.57	-0.34%	-0.61%
荣盛发展/002146.SZ
	2023-01-11	2.14	2.17	2.11	2.11	-0.94%	-1.31%	-4.26%	32,655,700	69,825,000	79%	2.14	-0.09%	2.15	-1.60%	2.19	-1.31%	2.20	-0.45%	-0.61%
合肥城建/002208.SZ
	2023-01-11	7.15	7.22	7.00	7.03	-0.99%	-1.11%	-2.05%	11,407,600	81,096,000	69%	7.11	-0.56%	7.28	-0.07%	7.26	-0.07%	7.18	0.13%	0.05%
滨江集团/002244.SZ
	2023-01-11	10.63	11.14	10.52	10.75	1.99%	-1.09%	8.53%	39,633,200	430,786,000	85%	10.87	3.65%	10.59	1.72%	10.51	1.40%	9.91	1.65%	0.53%
世联行/002285.SZ
	2023-01-11	3.14	3.25	3.11	3.13	-0.32%	-1.20%	-4.81%	32,796,000	103,910,000	88%	3.17	0.35%	3.19	-2.21%	3.27	-1.03%	3.29	-0.61%	-0.60%
南国置业/002305.SZ
	2023-01-11	2.88	2.90	2.80	2.80	-1.41%	-1.96%	-4.92%	66,852,800	190,961,000	55%	2.86	0.18%	2.86	-1.89%	2.93	-2.01%	2.95	0.20%	0.10%
中国国贸/600007.SH
	2023-01-11	16.18	16.46	16.12	16.35	1.24%	0.07%	1.73%	3,840,200	62,743,000	100%	16.34	1.62%	16.17	0.44%	16.24	-0.06%	16.07	0.52%	0.07%
保利发展/600048.SH
	2023-01-11	15.92	16.62	15.85	16.29	2.45%	-0.15%	2.94%	91,614,800	1,494,677,000	109%	16.32	3.04%	16.06	0.02%	16.17	0.59%	15.83	0.54%	0.16%
东望时代/600052.SH
	2023-01-11	5.26	5.32	5.13	5.14	-2.28%	-1.40%	-4.28%	5,577,000	29,072,000	105%	5.21	-1.19%	5.26	-1.07%	5.32	-1.08%	5.37	-0.11%	-0.03%
九鼎投资/600053.SH
	2023-01-11	16.09	16.09	15.53	15.54	-1.40%	-0.95%	1.27%	1,651,900	25,916,000	74%	15.69	-1.05%	15.82	0.50%	15.70	0.77%	15.35	0.37%	0.21%
冠城大通/600067.SH
	2023-01-11	3.12	3.16	3.10	3.10	-0.64%	-0.90%	-1.62%	9,777,900	30,589,000	78%	3.13	-0.06%	3.14	-0.54%	3.16	-0.41%	3.15	-0.06%	-0.32%
大龙地产/600159.SH
	2023-01-11	2.90	2.93	2.86	2.88	-0.69%	-0.66%	-4.92%	10,568,200	30,635,000	78%	2.90	-0.82%	2.93	-1.78%	3.00	-1.55%	3.03	-0.69%	-0.51%
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
	2023-01-11	6.19	6.19	6.04	6.06	-2.26%	-0.90%	-1.08%	3,712,800	22,705,000	59%	6.12	-1.24%	6.14	-0.31%	6.21	0.19%	6.13	0.16%	0.24%
卓朗科技/600225.SH
	2023-01-11	6.70	6.76	6.52	6.70	-0.15%	1.04%	2.21%	63,487,300	420,975,000	63%	6.63	0.94%	6.68	-2.75%	6.82	-0.13%	6.56	1.46%	3.43%
*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
	2023-01-11	6.50	6.56	6.41	6.44	-1.23%	-0.42%	-0.88%	14,998,600	96,997,000	54%	6.47	-2.49%	6.60	-0.24%	6.58	0.08%	6.50	-0.86%	-1.60%
广汇能源/600256.SH
	2023-01-11	9.55	10.45	9.55	10.34	8.39%	2.14%	10.58%	239,173,500	2,421,184,000	226%	10.12	6.64%	9.81	4.86%	9.55	3.97%	9.35	2.11%	-0.22%
天房发展/600322.SH
	2023-01-11	2.23	2.27	2.22	2.22	-0.45%	-0.89%	-2.89%	21,739,100	48,701,000	77%	2.24	0.81%	2.24	-0.71%	2.27	-1.18%	2.29	-0.22%	-0.25%
华发股份/600325.SH
	2023-01-11	10.25	10.58	10.14	10.31	0.59%	-0.65%	4.63%	26,644,400	276,486,000	95%	10.38	1.44%	10.23	0.82%	10.19	0.75%	9.85	1.26%	0.12%
首开股份/600376.SH
	2023-01-11	5.61	5.73	5.55	5.59	0.18%	-0.59%	-2.68%	12,877,200	72,406,000	56%	5.62	0.09%	5.62	-0.92%	5.69	-1.03%	5.74	0.05%	-0.08%
金地集团/600383.SH
	2023-01-11	10.21	10.58	10.18	10.25	0.89%	-0.75%	-1.14%	91,317,900	943,070,000	124%	10.33	1.17%	10.30	-0.89%	10.42	-0.59%	10.37	-0.03%	-0.28%
粤泰股份/600393.SH
	2023-01-11	1.64	1.68	1.61	1.63	-1.21%	-0.85%	-6.48%	38,980,900	64,099,000	74%	1.64	0.06%	1.66	-1.66%	1.69	-1.97%	1.74	-1.53%	-0.76%
空港股份/600463.SH
	2023-01-11	8.42	8.96	8.39	8.62	1.65%	-0.53%	-0.31%	10,438,400	90,454,000	133%	8.67	2.34%	8.60	0.67%	8.63	-1.15%	8.65	0.28%	0.48%
栖霞建设/600533.SH
	2023-01-11	3.75	3.82	3.72	3.73	-0.27%	-1.01%	-3.69%	13,081,900	49,288,000	70%	3.77	0.13%	3.79	-1.53%	3.86	-1.33%	3.87	-0.16%	-0.20%
广汇物流/600603.SH
	2023-01-11	8.21	9.08	8.16	9.08	10.06%	3.81%	6.39%	33,941,300	296,872,000	162%	8.75	4.83%	8.58	2.25%	8.52	1.74%	8.54	-0.19%	-1.30%
绿地控股/600606.SH
	2023-01-11	3.03	3.07	3.00	3.01	0.00%	-0.76%	-1.28%	61,414,500	186,263,000	77%	3.03	0.36%	3.04	-0.78%	3.07	-0.45%	3.05	0.00%	-0.35%
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
	2023-01-11	9.32	9.32	9.00	9.14	-1.19%	-0.01%	-0.25%	757,700	6,926,000	93%	9.14	-0.93%	9.17	-0.37%	9.21	-0.33%	9.16	0.13%	0.08%
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
	2023-01-11	5.50	5.57	5.47	5.48	-0.36%	-0.74%	-3.52%	2,624,700	14,490,000	81%	5.52	-0.27%	5.57	-1.31%	5.65	-0.96%	5.68	-0.51%	-0.36%
浦东金桥/600639.SH
	2023-01-11	11.10	11.22	10.96	10.97	-1.17%	-0.98%	-1.84%	4,037,000	44,724,000	114%	11.08	-0.25%	11.12	-0.80%	11.20	-0.36%	11.18	-0.21%	-0.36%
万业企业/600641.SH
	2023-01-11	18.40	18.96	18.27	18.49	0.54%	-0.46%	1.54%	16,279,100	302,397,000	105%	18.58	1.08%	18.42	0.99%	18.25	0.41%	18.21	-0.12%	-1.28%
外高桥/600648.SH
	2023-01-11	11.82	11.89	11.78	11.80	-0.17%	-0.17%	-1.75%	1,529,300	18,077,000	64%	11.82	-0.13%	11.90	-0.55%	11.99	-0.53%	12.01	-0.19%	-0.42%
陆家嘴/600663.SH
	2023-01-11	9.94	10.09	9.91	9.91	0.00%	-0.69%	-0.10%	6,629,700	66,156,000	68%	9.98	0.55%	9.96	-0.02%	9.96	-0.31%	9.92	-0.29%	-0.90%
天地源/600665.SH
	2023-01-11	3.58	3.61	3.52	3.54	-0.56%	-0.78%	-4.17%	8,311,100	29,655,000	67%	3.57	-0.28%	3.59	-1.18%	3.66	-1.32%	3.69	-0.35%	-0.38%
中华企业/600675.SH
	2023-01-11	2.90	2.94	2.89	2.90	0.00%	-0.51%	-4.95%	11,095,000	32,342,000	49%	2.92	-0.24%	2.94	-1.31%	2.99	-1.38%	3.05	-0.62%	-0.70%
珠江股份/600684.SH
	2023-01-11	4.00	4.05	3.96	3.97	-1.00%	-0.87%	0.43%	9,685,300	38,790,000	53%	4.01	-0.05%	4.02	0.17%	4.01	-0.15%	3.95	0.36%	-0.22%
岩石股份/600696.SH
	2023-01-11	25.62	25.68	25.05	25.10	-2.03%	-0.82%	-1.01%	1,807,700	45,749,000	75%	25.31	-1.64%	25.67	-0.18%	25.62	0.04%	25.36	-0.10%	-0.13%
爱旭股份/600732.SH
	2023-01-11	39.00	39.24	37.64	37.69	-3.95%	-1.09%	-2.66%	24,856,100	947,199,000	105%	38.11	-4.43%	40.11	-1.24%	39.65	0.76%	38.72	-0.10%	0.32%
苏州高新/600736.SH
	2023-01-11	4.71	4.76	4.68	4.70	0.00%	-0.47%	-1.24%	8,406,900	39,696,000	56%	4.72	0.28%	4.73	-0.73%	4.77	-0.48%	4.76	-0.19%	-0.71%
闻泰科技/600745.SH
	2023-01-11	55.55	56.62	54.61	54.85	-1.67%	-1.01%	0.63%	13,623,400	754,829,000	110%	55.41	-0.96%	55.73	0.36%	55.32	0.55%	54.51	0.20%	-0.31%
上实发展/600748.SH
	2023-01-11	3.30	3.34	3.26	3.26	-0.61%	-1.06%	-5.09%	7,190,200	23,691,000	74%	3.30	-0.12%	3.32	-1.43%	3.38	-1.26%	3.44	-0.81%	-0.87%
庚星股份/600753.SH
	2023-01-11	13.23	13.55	13.09	13.16	-0.98%	-0.90%	-4.10%	3,901,900	51,814,000	43%	13.28	-0.38%	13.38	-0.88%	13.55	-1.03%	13.72	0.09%	0.53%
*ST运盛/600767.SH
	2023-01-11	5.05	5.21	4.99	5.04	0.40%	-1.47%	3.75%	2,273,500	11,629,000	131%	5.12	2.28%	5.03	1.37%	4.97	1.58%	4.86	1.53%	-0.20%
京能置业/600791.SH
	2023-01-11	4.70	4.74	4.63	4.63	-1.49%	-1.30%	-4.56%	6,403,800	30,043,000	65%	4.69	-1.49%	4.77	-1.45%	4.83	-0.90%	4.85	-0.35%	-0.48%
世茂股份/600823.SH
	2023-01-11	2.35	2.39	2.32	2.32	-0.85%	-1.49%	-3.53%	10,797,400	25,425,000	80%	2.36	0.09%	2.36	-1.17%	2.40	-1.19%	2.41	-0.21%	-0.45%
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
	2023-01-11	2.75	2.75	2.70	2.71	-1.45%	-0.44%	-3.76%	12,683,100	34,522,000	108%	2.72	-1.31%	2.76	-1.36%	2.79	-1.38%	2.82	-0.39%	-0.13%
北辰实业/601588.SH
	2023-01-11	1.98	2.01	1.98	2.00	1.01%	0.25%	-1.91%	15,995,100	31,914,000	91%	2.00	0.25%	2.00	-0.94%	2.03	-1.03%	2.04	-0.34%	-0.50%
中国建筑/601668.SH
	2023-01-11	5.43	5.50	5.42	5.43	0.00%	-0.66%	-0.88%	174,121,100	951,743,000	102%	5.47	0.37%	5.48	-0.49%	5.52	-0.47%	5.48	0.04%	-0.10%