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
	2021-07-23	23.15	23.35	22.85	23.11	-0.43%	0.28%	-1.17%	52,294,400	1,205,102,000	83%	23.05	-0.10%	22.96	-0.07%	23.07	-0.71%	23.38	-0.35%	-0.34%
ST星源/000005.SZ
	2021-07-23	2.06	2.18	2.02	2.15	3.37%	2.82%	1.75%	29,736,900	62,170,000	101%	2.09	0.38%	2.12	-1.03%	2.12	-0.14%	2.11	0.43%	0.99%
深振业Ａ/000006.SZ
	2021-07-23	4.70	4.72	4.64	4.70	-0.63%	0.45%	-0.99%	7,935,800	37,135,000	104%	4.68	-0.38%	4.68	0.11%	4.68	-0.40%	4.75	-0.19%	-0.34%
*ST全新/000007.SZ
	2021-07-23	4.70	4.73	4.53	4.57	-3.38%	-0.50%	-1.93%	6,693,900	30,742,000	76%	4.59	-2.05%	4.69	-1.24%	4.72	-0.92%	4.66	-0.75%	0.55%
沙河股份/000014.SZ
	2021-07-23	7.47	7.47	7.30	7.36	-1.87%	-0.19%	-3.18%	1,701,700	12,549,000	103%	7.37	-1.58%	7.44	-0.85%	7.45	-0.67%	7.60	-0.30%	-0.16%
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
	2021-07-23	7.65	7.69	7.47	7.54	-0.66%	0.13%	0.61%	4,877,000	36,724,000	123%	7.53	0.93%	7.46	0.55%	7.44	0.26%	7.49	0.17%	-0.01%
大悦城/000031.SZ
	2021-07-23	3.52	3.53	3.50	3.51	-0.28%	-0.06%	-1.15%	4,996,400	17,547,000	88%	3.51	-0.45%	3.52	-0.03%	3.52	-0.23%	3.55	-0.17%	-0.21%
中洲控股/000042.SZ
	2021-07-23	7.88	7.88	7.75	7.78	-1.02%	-0.21%	-2.40%	437,800	3,413,000	104%	7.80	-0.61%	7.84	-0.26%	7.86	-0.63%	7.97	-0.50%	-0.47%
泛海控股/000046.SZ
	2021-07-23	2.10	2.11	2.06	2.07	-1.43%	-0.58%	-2.27%	30,504,100	63,515,000	85%	2.08	-0.38%	2.09	-0.29%	2.09	-0.43%	2.12	-0.70%	-0.81%
金融街/000402.SZ
	2021-07-23	6.12	6.13	6.06	6.06	-0.82%	-0.33%	-6.68%	12,028,000	73,125,000	51%	6.08	-0.65%	6.11	-0.38%	6.16	-1.55%	6.49	-0.37%	-0.45%
*ST绿景/000502.SZ
	2021-07-23	5.15	5.18	5.05	5.07	-1.93%	-0.43%	-4.88%	1,248,200	6,356,000	132%	5.09	-2.17%	5.16	-0.90%	5.18	-0.97%	5.33	-1.10%	-0.58%
京粮控股/000505.SZ
	2021-07-23	7.08	7.10	7.00	7.01	-0.71%	-0.31%	-0.31%	4,580,400	32,211,000	97%	7.03	-0.47%	7.07	-0.09%	7.06	0.16%	7.03	0.19%	-0.12%
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
	2021-07-23	3.19	3.19	3.15	3.16	-1.25%	-0.16%	-2.59%	2,520,600	7,977,000	118%	3.17	-0.82%	3.18	-0.34%	3.19	-0.56%	3.24	-0.46%	-0.39%
金圆股份/000546.SZ
	2021-07-23	6.82	6.89	6.74	6.76	-0.59%	-0.52%	0.87%	4,217,400	28,656,000	106%	6.80	0.91%	6.74	1.00%	6.70	-0.12%	6.70	0.31%	0.23%
莱茵体育/000558.SZ
	2021-07-23	2.72	2.89	2.65	2.77	1.84%	0.47%	1.80%	29,256,700	80,670,000	265%	2.76	1.21%	2.75	1.03%	2.73	0.96%	2.72	0.48%	0.05%
粤宏远Ａ/000573.SZ
	2021-07-23	3.08	3.09	3.04	3.08	0.65%	0.42%	-0.87%	5,823,800	17,862,000	87%	3.07	-0.58%	3.08	0.29%	3.07	-0.16%	3.11	-0.39%	-0.13%
阳光股份/000608.SZ
	2021-07-23	3.50	3.50	3.45	3.46	-0.57%	-0.32%	-0.06%	3,537,200	12,278,000	97%	3.47	-0.17%	3.48	0.12%	3.47	0.03%	3.46	0.00%	-0.17%
*ST中迪/000609.SZ
	2021-07-23	3.29	3.32	3.18	3.25	-1.22%	0.74%	-0.91%	5,358,400	17,285,000	86%	3.23	-2.60%	3.29	-1.41%	3.33	-0.21%	3.28	0.15%	0.63%
ST海投/000616.SZ
	2021-07-23	1.95	1.97	1.92	1.93	-1.53%	-0.77%	-2.13%	15,774,300	30,687,000	100%	1.95	-0.97%	1.96	-0.46%	1.96	-0.96%	1.97	-0.10%	0.23%
高新发展/000628.SZ
	2021-07-23	8.06	8.10	7.93	8.10	0.00%	1.21%	-0.39%	1,437,000	11,501,000	143%	8.00	-0.89%	8.05	-0.52%	8.06	-0.45%	8.13	-0.37%	-0.21%
美好置业/000667.SZ
	2021-07-23	1.62	1.75	1.61	1.70	4.94%	1.92%	2.35%	108,850,200	181,600,000	225%	1.67	3.03%	1.65	1.92%	1.64	0.92%	1.66	-0.12%	-0.22%
京蓝科技/000711.SZ
	2021-07-23	2.87	3.12	2.83	2.96	3.14%	-1.27%	3.50%	45,384,900	136,065,000	236%	3.00	5.27%	2.95	1.48%	2.92	1.67%	2.86	1.64%	0.66%
苏宁环球/000718.SZ
	2021-07-23	7.46	7.48	7.15	7.18	-5.90%	-0.98%	-4.79%	83,483,200	605,295,000	93%	7.25	-7.00%	7.55	-1.41%	7.53	-0.40%	7.54	-0.72%	-0.78%
财信发展/000838.SZ
	2021-07-23	2.78	2.79	2.75	2.76	-0.36%	0.00%	-6.76%	4,356,200	12,024,000	32%	2.76	-0.40%	2.77	-0.29%	2.78	-0.29%	2.96	-0.07%	0.47%
中嘉博创/000889.SZ
	2021-07-23	3.65	3.65	3.51	3.51	-3.57%	-1.63%	-4.41%	19,250,600	68,687,000	110%	3.57	-1.36%	3.60	0.14%	3.59	-0.36%	3.67	-0.70%	-0.75%
福星股份/000926.SZ
	2021-07-23	4.29	4.29	4.22	4.24	-0.47%	-0.24%	-1.53%	4,358,000	18,522,000	130%	4.25	0.09%	4.28	-0.42%	4.29	-0.40%	4.31	-0.23%	-0.13%
大港股份/002077.SZ
	2021-07-23	7.48	7.77	7.37	7.50	1.35%	-0.74%	1.81%	19,895,800	150,338,000	132%	7.56	2.83%	7.39	3.05%	7.25	1.07%	7.37	-0.08%	0.03%
广宇集团/002133.SZ
	2021-07-23	2.94	2.94	2.91	2.92	-0.68%	-0.17%	-0.14%	3,694,900	10,809,000	75%	2.93	-0.10%	2.92	0.28%	2.91	0.17%	2.92	0.00%	-0.05%
荣盛发展/002146.SZ
	2021-07-23	5.17	5.18	5.10	5.11	-0.58%	-0.49%	-6.75%	18,906,600	97,090,000	118%	5.14	0.04%	5.36	-1.76%	5.40	-1.57%	5.48	-1.03%	-0.32%
合肥城建/002208.SZ
	2021-07-23	8.23	8.62	8.15	8.42	2.93%	0.05%	3.01%	31,167,300	262,293,000	192%	8.42	3.49%	8.28	2.03%	8.25	0.76%	8.17	0.74%	0.11%
滨江集团/002244.SZ
	2021-07-23	4.16	4.18	4.10	4.10	-1.44%	-0.75%	-3.05%	11,048,000	45,638,000	105%	4.13	-0.98%	4.16	-0.60%	4.18	-0.81%	4.23	-0.33%	-0.03%
世联行/002285.SZ
	2021-07-23	8.10	8.54	7.91	8.18	4.60%	-0.76%	12.36%	100,552,700	828,831,000	203%	8.24	7.26%	7.92	5.47%	7.74	4.68%	7.28	3.53%	1.63%
南国置业/002305.SZ
	2021-07-23	1.94	1.99	1.92	1.97	1.55%	0.87%	0.77%	15,209,900	29,705,000	146%	1.95	1.04%	1.94	1.20%	1.93	0.10%	1.96	-0.26%	-0.18%
中国国贸/600007.SH
	2021-07-23	16.50	16.81	15.94	16.13	-2.12%	-0.87%	-3.94%	4,080,700	66,396,000	107%	16.27	-1.32%	16.41	-0.31%	16.40	-0.85%	16.79	-0.67%	-0.41%
保利地产/600048.SH
	2021-07-23	11.24	11.25	11.09	11.15	-1.24%	0.05%	-3.56%	51,065,100	569,065,000	92%	11.14	-1.17%	11.23	-0.52%	11.31	-0.78%	11.56	-0.70%	-0.51%
浙江广厦/600052.SH
	2021-07-23	3.54	3.58	3.52	3.55	-0.56%	0.17%	-4.31%	7,708,000	27,314,000	41%	3.54	-0.87%	3.59	-0.86%	3.63	-2.02%	3.71	0.24%	0.94%
九鼎投资/600053.SH
	2021-07-23	15.74	16.49	15.33	16.30	3.62%	2.52%	1.53%	3,787,000	60,215,000	220%	15.90	1.02%	15.87	0.13%	15.86	0.09%	16.06	-0.56%	-0.67%
冠城大通/600067.SH
	2021-07-23	3.65	3.74	3.63	3.69	0.00%	-0.14%	3.83%	17,999,500	66,508,000	124%	3.70	0.74%	3.66	1.33%	3.61	0.84%	3.55	0.77%	0.59%
大龙地产/600159.SH
	2021-07-23	2.43	2.44	2.33	2.35	-3.29%	-0.47%	-4.67%	11,701,800	27,627,000	216%	2.36	-3.28%	2.41	-1.95%	2.43	-1.74%	2.47	-1.32%	-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
	2021-07-23	6.67	6.75	6.57	6.61	-1.49%	-0.26%	-2.45%	2,750,600	18,227,000	84%	6.63	-0.97%	6.69	-0.46%	6.68	-0.70%	6.78	0.21%	-0.56%
*ST松江/600225.SH
	2021-07-23	3.17	3.32	3.13	3.27	3.15%	0.46%	9.18%	14,765,500	48,056,000	198%	3.26	4.39%	3.16	2.73%	3.11	2.67%	3.00	2.82%	1.58%
*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
	2021-07-23	8.16	8.29	7.92	8.16	0.12%	0.74%	-1.03%	12,079,100	97,846,000	121%	8.10	-0.85%	8.14	-0.57%	8.23	-0.33%	8.25	-0.46%	-0.68%
广汇能源/600256.SH
	2021-07-23	3.64	3.79	3.63	3.67	1.10%	-0.94%	4.74%	126,623,600	469,100,000	124%	3.71	2.26%	3.63	2.31%	3.60	1.10%	3.50	1.36%	0.48%
天房发展/600322.SH
	2021-07-23	1.82	1.83	1.79	1.81	-0.55%	0.11%	-1.95%	5,330,600	9,638,000	92%	1.81	-0.33%	1.81	0.00%	1.82	-0.38%	1.85	-0.32%	-0.26%
华发股份/600325.SH
	2021-07-23	6.39	6.69	6.34	6.56	5.81%	0.44%	4.34%	99,254,300	648,271,000	372%	6.53	6.21%	6.40	4.69%	6.35	3.04%	6.29	2.26%	-0.27%
首开股份/600376.SH
	2021-07-23	5.04	5.06	5.00	5.02	-0.59%	0.00%	-2.03%	2,787,300	13,993,000	87%	5.02	-0.79%	5.06	-0.55%	5.06	-0.49%	5.12	-0.39%	-0.76%
金地集团/600383.SH
	2021-07-23	9.64	9.65	9.30	9.36	-3.01%	-0.84%	-4.10%	24,639,500	232,568,000	139%	9.44	-1.55%	9.49	-0.63%	9.54	-0.85%	9.76	-0.95%	-0.71%
ST粤泰/600393.SH
	2021-07-23	1.44	1.45	1.42	1.43	-1.38%	-0.07%	-3.57%	31,633,400	45,262,000	76%	1.43	-1.51%	1.45	-0.68%	1.45	-0.62%	1.48	-1.00%	0.06%
空港股份/600463.SH
	2021-07-23	6.11	6.13	6.05	6.05	-1.79%	-0.40%	-2.04%	1,077,600	6,545,000	52%	6.07	-1.03%	6.08	-3.14%	6.25	0.05%	6.18	0.05%	0.29%
栖霞建设/600533.SH
	2021-07-23	3.05	3.05	3.02	3.04	-0.33%	0.13%	-0.49%	7,660,400	23,257,000	125%	3.04	-0.16%	3.04	0.00%	3.04	-0.13%	3.06	-0.07%	-0.17%
广汇物流/600603.SH
	2021-07-23	3.92	3.92	3.89	3.90	-0.51%	-0.03%	-1.61%	2,368,600	9,240,000	82%	3.90	-0.31%	3.91	0.13%	3.91	-0.48%	3.96	-0.25%	-0.21%
绿地控股/600606.SH
	2021-07-23	4.77	4.80	4.72	4.72	-1.26%	-0.46%	-3.30%	19,454,000	92,249,000	71%	4.74	-0.63%	4.79	-1.05%	4.85	-0.57%	4.88	-0.18%	-0.12%
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
	2021-07-23	7.75	7.75	7.62	7.67	0.00%	0.10%	-1.49%	411,400	3,152,000	75%	7.66	0.00%	7.68	-0.30%	7.69	-0.38%	7.79	0.88%	0.29%
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
	2021-07-23	5.20	5.22	5.16	5.21	0.39%	0.37%	-1.64%	1,665,200	8,644,000	116%	5.19	0.00%	5.20	-0.04%	5.20	-0.84%	5.30	-0.53%	-0.36%
浦东金桥/600639.SH
	2021-07-23	12.80	12.82	12.32	12.36	-3.36%	-1.36%	-10.10%	7,127,600	89,307,000	60%	12.53	-2.03%	12.68	-1.13%	12.85	-5.51%	13.75	-0.61%	-0.01%
万业企业/600641.SH
	2021-07-23	21.20	23.27	21.20	23.27	10.02%	1.74%	14.33%	58,647,000	1,341,368,000	225%	22.87	8.13%	21.89	5.93%	21.10	5.00%	20.35	3.58%	1.01%
外高桥/600648.SH
	2021-07-23	14.29	14.29	13.95	14.21	-0.70%	0.94%	-5.63%	5,711,700	80,406,000	56%	14.08	-1.29%	14.17	-0.59%	14.28	-4.28%	15.06	-0.30%	0.15%
陆家嘴/600663.SH
	2021-07-23	12.82	12.88	12.39	12.43	-3.72%	-1.36%	-14.28%	19,323,900	243,492,000	42%	12.60	-2.01%	12.75	-0.99%	12.97	-8.30%	14.50	-0.52%	0.63%
天地源/600665.SH
	2021-07-23	2.84	2.85	2.81	2.84	0.00%	0.32%	-2.84%	1,877,200	5,315,000	82%	2.83	-0.32%	2.84	-0.21%	2.84	-0.39%	2.92	-0.54%	-0.72%
中华企业/600675.SH
	2021-07-23	2.99	3.04	2.99	3.03	1.00%	0.30%	-0.13%	4,790,700	14,472,000	140%	3.02	0.50%	3.01	0.20%	3.01	-0.20%	3.03	-0.17%	-0.23%
珠江股份/600684.SH
	2021-07-23	3.54	3.60	3.48	3.49	-1.13%	-0.94%	-2.27%	14,117,600	49,743,000	100%	3.52	-0.28%	3.54	0.43%	3.51	0.00%	3.57	-0.03%	-0.16%
岩石股份/600696.SH
	2021-07-23	41.60	42.20	39.78	40.09	-4.34%	-2.09%	-5.96%	5,040,000	206,361,000	74%	40.95	-2.60%	41.86	-1.08%	41.90	-1.54%	42.63	0.71%	0.30%
爱旭股份/600732.SH
	2021-07-23	14.80	15.18	14.44	14.51	-1.96%	-1.93%	-0.81%	24,008,600	355,240,000	97%	14.80	0.67%	14.71	1.25%	14.60	-0.22%	14.63	0.30%	0.70%
苏州高新/600736.SH
	2021-07-23	4.49	4.49	4.40	4.41	-1.78%	-0.32%	-1.74%	4,211,100	18,631,000	108%	4.42	-0.67%	4.44	0.05%	4.43	-0.43%	4.49	-0.29%	-0.50%
闻泰科技/600745.SH
	2021-07-23	90.90	90.90	88.04	88.44	-3.14%	-0.43%	-7.35%	15,680,100	1,392,732,000	91%	88.82	-2.57%	91.43	-1.29%	91.94	-1.24%	95.46	-1.12%	-0.22%
上实发展/600748.SH
	2021-07-23	4.49	4.50	4.40	4.40	-1.79%	-0.65%	-2.37%	7,435,200	32,934,000	168%	4.43	-0.83%	4.45	-0.40%	4.45	-1.11%	4.51	-0.33%	-0.13%
东方银星/600753.SH
	2021-07-23	39.40	39.40	35.97	36.77	-8.01%	-1.26%	-7.42%	15,987,000	595,325,000	157%	37.24	-9.92%	40.05	-2.81%	39.84	-2.08%	39.72	-1.00%	-0.33%
ST运盛/600767.SH
	2021-07-23	6.20	6.25	5.89	5.91	-4.68%	-0.96%	-6.68%	5,046,000	30,109,000	116%	5.97	-4.50%	6.09	-2.34%	6.14	-2.00%	6.33	-0.39%	0.31%
京能置业/600791.SH
	2021-07-23	3.31	3.31	3.23	3.26	-1.21%	-0.24%	-2.92%	2,900,000	9,477,000	99%	3.27	-1.24%	3.30	-0.42%	3.31	-0.72%	3.36	-0.36%	-0.19%
世茂股份/600823.SH
	2021-07-23	3.69	3.69	3.63	3.66	-0.54%	0.19%	-4.76%	7,211,800	26,348,000	87%	3.65	-0.87%	3.68	-0.57%	3.70	-0.81%	3.84	-0.83%	-0.48%
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
	2021-07-23	2.77	2.82	2.72	2.80	1.08%	0.90%	0.29%	5,805,900	16,113,000	68%	2.78	-1.77%	2.83	-0.60%	2.85	0.11%	2.79	-0.53%	0.37%
汇鸿集团/600981.SH
	2021-07-23	2.97	2.97	2.93	2.94	-0.68%	-0.07%	-1.64%	4,503,400	13,250,000	92%	2.94	-0.84%	2.97	-0.34%	2.96	-0.20%	2.99	-0.20%	-0.11%
北辰实业/601588.SH
	2021-07-23	2.31	2.31	2.28	2.28	-1.30%	-0.48%	-1.08%	10,163,400	23,283,000	85%	2.29	-0.22%	2.30	0.09%	2.30	-0.17%	2.31	-0.04%	-0.13%
中国建筑/601668.SH
	2021-07-23	4.63	4.71	4.62	4.68	1.08%	0.00%	0.47%	194,897,300	912,124,000	121%	4.68	0.99%	4.65	0.39%	4.64	0.13%	4.66	0.13%	-0.05%