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
000004, 000009, 000011, 000025, 000034, 000040, 000043, 000049, 000062, 000503, 000507, 000526, 000537, 000540, 000567, 000572, 000578, 000584, 000626, 000632, 000633, 000652, 000662, 000671, 000691, 000701, 000716, 000722, 000793, 000835, 000881, 000915, 002116, 002325, 002375, 002482, 002607, 002620, 002713, 300012, 600051, 600075, 600079, 600119, 600133, 600136, 600193, 600200, 600209, 600223, 600252, 600555, 600608, 600620, 600622, 600624, 600635, 600647, 600651, 600652, 600653, 600677, 600701, 600711, 600730, 600743, 600759, 600770, 600784, 600790, 600805, 600811, 600817, 600846, 600858, 600868, 600872, 600881, 600883, 600895, 601258, 601886, 601965	日期复权行数

板块：综合类

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
国华网安/000004.SZ
	2023-01-11	9.63	9.63	9.31	9.32	-2.92%	-1.53%	-4.28%	1,186,200	11,227,000	103%	9.47	-1.94%	9.58	-1.05%	9.67	-1.22%	9.74	-0.15%	0.03%
中国宝安/000009.SZ
	2023-01-11	12.08	12.12	11.85	11.91	-1.81%	-0.63%	-1.93%	24,841,400	297,730,000	117%	11.99	-0.64%	12.09	-1.02%	12.18	-0.34%	12.15	-0.30%	-0.30%
深物业A/000011.SZ
	2023-01-11	11.11	11.28	10.99	10.99	-0.90%	-1.11%	-4.87%	6,452,900	71,711,000	62%	11.11	-0.31%	11.21	-1.40%	11.38	-0.83%	11.55	-0.82%	-0.29%
特力Ａ/000025.SZ
	2023-01-11	19.39	20.42	18.95	19.03	-3.55%	-3.28%	2.47%	32,620,600	641,851,000	337%	19.68	3.50%	19.26	3.46%	19.03	3.43%	18.57	3.32%	0.02%
神州数码/000034.SZ
	2023-01-11	23.38	23.64	22.62	22.74	-3.48%	-1.52%	-0.96%	15,792,400	364,669,000	88%	23.09	-0.82%	23.08	-0.16%	23.25	-0.52%	22.96	0.25%	0.61%
东旭蓝天/000040.SZ
	2023-01-11	4.37	4.55	4.28	4.37	-1.13%	-1.22%	0.60%	128,957,300	570,518,000	142%	4.42	-0.23%	4.55	0.86%	4.42	0.39%	4.34	0.56%	1.51%
中航善达/000043.SZ
	2019-12-13	19.91	20.49	19.71	20.25	1.96%	0.51%	0.09%	7,097,000	142,984,000	87%	20.15	1.52%	20.22	-1.08%	20.52	-0.75%	20.23	0.27%	-0.25%
德赛电池/000049.SZ
	2023-01-11	46.56	47.10	45.89	45.90	-1.90%	-0.93%	1.68%	8,091,400	374,879,000	91%	46.33	-0.48%	46.50	0.37%	45.95	0.96%	45.14	0.23%	0.03%
深圳华强/000062.SZ
	2023-01-11	12.06	12.10	11.84	11.87	-1.66%	-0.93%	-2.47%	2,886,500	34,584,000	64%	11.98	-0.33%	12.03	-0.73%	12.15	-0.35%	12.17	0.07%	-0.01%
国新健康/000503.SZ
	2023-01-11	10.06	10.07	9.89	9.95	-1.29%	-0.13%	-2.09%	7,054,700	70,284,000	67%	9.96	-1.30%	9.98	-0.28%	10.02	-0.55%	10.16	-0.13%	-0.60%
珠海港/000507.SZ
	2023-01-11	5.84	5.88	5.75	5.76	-1.54%	-0.57%	-1.82%	16,083,700	93,177,000	70%	5.79	-1.24%	5.85	-0.73%	5.94	0.03%	5.87	0.10%	-0.03%
学大教育/000526.SZ
	2023-01-11	19.14	19.80	18.52	19.21	0.73%	-0.76%	2.81%	12,063,800	233,526,000	137%	19.36	1.23%	19.22	1.16%	19.08	0.62%	18.69	0.67%	0.06%
广宇发展/000537.SZ
	2023-01-11	13.58	13.80	13.39	13.51	-0.52%	-0.42%	-0.98%	13,306,500	180,526,000	54%	13.57	-0.94%	13.76	-1.12%	13.90	-0.45%	13.64	0.49%	0.91%
中天金融/000540.SZ
	2023-01-11	1.51	1.53	1.51	1.51	0.00%	-0.59%	-2.71%	32,111,900	48,772,000	47%	1.52	-0.26%	1.53	-0.52%	1.55	-1.53%	1.55	0.00%	-0.10%
海德股份/000567.SZ
	2023-01-11	15.37	16.36	15.30	16.27	5.79%	1.14%	8.76%	14,296,900	229,983,000	226%	16.09	5.29%	15.67	3.41%	15.43	2.82%	14.96	2.54%	1.03%
海马汽车/000572.SZ
	2023-01-11	4.92	4.95	4.84	4.84	-2.22%	-0.90%	-0.88%	10,011,300	48,899,000	93%	4.88	-0.99%	4.93	-0.20%	4.92	-0.08%	4.88	0.04%	-0.52%
盐湖集团/000578.SZ
	2011-02-18	25.50	25.50	24.31	24.44	-5.27%	-1.22%	-1.34%	9,690,600	239,759,000	174%	24.74	-3.66%	25.07	-0.08%	24.96	-0.11%	24.77	0.54%	0.87%
哈工智能/000584.SZ
	2023-01-11	7.36	7.50	7.29	7.35	0.14%	-0.45%	0.63%	9,335,300	68,920,000	51%	7.38	0.49%	7.39	0.12%	7.43	0.32%	7.30	-0.73%	-1.01%
远大控股/000626.SZ
	2023-01-11	9.21	9.23	9.04	9.05	-1.63%	-0.89%	-3.31%	3,350,400	30,594,000	101%	9.13	-0.98%	9.24	-0.96%	9.31	-0.68%	9.36	-0.46%	-0.54%
三木集团/000632.SZ
	2023-01-11	4.54	4.62	4.52	4.58	0.66%	-0.07%	-0.87%	10,457,100	47,925,000	67%	4.58	0.44%	4.59	-0.50%	4.63	-0.90%	4.62	-0.09%	-0.26%
合金投资/000633.SZ
	2023-01-11	8.26	8.56	8.18	8.29	0.36%	-1.12%	0.06%	7,164,100	60,063,000	197%	8.38	1.09%	8.36	0.19%	8.35	0.42%	8.29	0.18%	-0.01%
泰达股份/000652.SZ
	2023-01-11	4.01	4.02	3.96	3.96	-1.25%	-0.58%	-3.06%	14,362,800	57,202,000	82%	3.98	-0.97%	4.02	-0.94%	4.06	-0.81%	4.09	-0.29%	-0.82%
天夏退/000662.SZ
	2021-04-09	0.23	0.25	0.22	0.25	8.70%	5.04%	10.13%	54,264,000	12,909,000	200%	0.24	2.59%	0.23	0.86%	0.23	1.75%	0.23	2.25%	0.27%
阳光城/000671.SZ
	2023-01-11	1.87	1.89	1.85	1.86	0.00%	-0.37%	-2.36%	63,519,600	118,603,000	71%	1.87	-0.11%	1.88	-1.16%	1.90	-1.25%	1.91	-0.21%	-0.38%
亚太实业/000691.SZ
	2023-01-11	4.80	4.83	4.72	4.72	-1.67%	-1.05%	-2.20%	9,477,200	45,202,000	68%	4.77	-0.38%	4.81	-0.91%	4.89	-0.55%	4.83	0.12%	0.11%
厦门信达/000701.SZ
	2023-01-11	6.00	6.22	5.94	6.08	1.50%	-0.52%	0.66%	8,513,100	52,034,000	109%	6.11	1.83%	6.06	0.60%	6.07	-0.28%	6.04	0.12%	-0.28%
黑芝麻/000716.SZ
	2023-01-11	10.05	10.71	9.20	10.71	9.96%	8.04%	24.27%	272,315,100	2,699,480,000	139%	9.91	3.51%	9.57	5.50%	9.15	1.97%	8.62	4.20%	2.62%
湖南发展/000722.SZ
	2023-01-11	13.32	13.36	13.10	13.18	-0.53%	-0.23%	-3.58%	9,071,600	119,842,000	51%	13.21	-0.83%	13.42	-1.21%	13.53	-0.55%	13.67	-1.02%	-0.72%
华闻集团/000793.SZ
	2023-01-11	2.50	2.52	2.42	2.43	-3.95%	-1.34%	-4.82%	56,149,700	138,276,000	53%	2.46	-1.64%	2.48	-0.48%	2.51	-1.92%	2.55	0.08%	0.45%
*ST长动/000835.SZ
	2022-05-20	0.34	0.36	0.33	0.35	6.06%	2.34%	5.74%	20,476,000	6,993,000	157%	0.34	2.70%	0.34	1.51%	0.33	1.52%	0.33	0.92%	-5.58%
中广核技/000881.SZ
	2023-01-11	7.85	7.88	7.72	7.77	-1.27%	-0.38%	-0.94%	3,745,200	29,211,000	80%	7.80	-0.75%	7.84	-0.37%	7.86	-0.23%	7.84	-0.15%	-0.28%
华特达因/000915.SZ
	2023-01-11	43.96	44.80	43.61	44.05	1.06%	-0.27%	1.16%	2,142,600	94,639,000	71%	44.17	1.43%	43.62	0.36%	43.43	1.05%	43.55	0.20%	-0.10%
中国海诚/002116.SZ
	2023-01-11	10.41	10.54	10.32	10.34	-0.58%	-0.79%	-1.06%	3,555,200	37,052,000	54%	10.42	0.17%	10.47	-0.84%	10.54	-0.21%	10.45	-0.12%	-0.48%
洪涛股份/002325.SZ
	2023-01-11	1.96	1.97	1.94	1.95	-0.51%	-0.15%	-1.66%	13,374,000	26,116,000	65%	1.95	-0.46%	1.97	-0.71%	1.99	-0.85%	1.98	-0.40%	-0.04%
亚厦股份/002375.SZ
	2023-01-11	4.49	4.52	4.43	4.44	-0.89%	-0.87%	-0.69%	5,280,000	23,647,000	81%	4.48	-0.13%	4.50	-0.55%	4.52	-0.24%	4.47	-0.02%	-0.34%
广田集团/002482.SZ
	2023-01-11	2.05	2.11	2.00	2.00	-4.76%	-1.91%	-1.19%	24,601,000	50,168,000	180%	2.04	-5.30%	2.12	-0.28%	2.09	0.38%	2.02	0.55%	0.49%
中公教育/002607.SZ
	2023-01-11	4.92	4.96	4.78	4.79	-2.64%	-1.36%	-0.40%	145,648,600	707,284,000	59%	4.86	-1.06%	4.89	0.78%	4.87	0.60%	4.81	-0.97%	-1.32%
瑞和股份/002620.SZ
	2023-01-11	5.61	5.68	5.49	5.50	-1.96%	-1.75%	0.04%	5,329,600	29,837,000	88%	5.60	-0.36%	5.61	-0.57%	5.62	0.63%	5.50	0.22%	0.00%
东易日盛/002713.SZ
	2023-01-11	6.85	7.00	6.54	6.61	-2.07%	-2.13%	2.61%	41,730,100	281,845,000	357%	6.75	2.64%	6.66	4.34%	6.55	3.43%	6.44	2.35%	0.30%
华测检测/300012.SZ
	2023-01-11	22.71	22.92	22.45	22.72	-0.70%	0.39%	-0.50%	5,130,300	116,110,000	80%	22.63	-0.27%	22.87	-0.99%	23.10	-0.01%	22.83	0.12%	0.37%
宁波联合/600051.SH
	2023-01-11	7.50	7.56	7.45	7.46	-0.53%	-0.63%	-2.36%	4,171,800	31,317,000	54%	7.51	-0.12%	7.54	-0.55%	7.62	-0.96%	7.64	-0.12%	-0.04%
新疆天业/600075.SH
	2023-01-11	5.44	5.46	5.40	5.41	-0.92%	-0.33%	-1.46%	6,135,900	33,308,000	106%	5.43	-0.66%	5.47	-0.49%	5.49	-0.35%	5.49	-0.11%	-0.26%
人福医药/600079.SH
	2023-01-11	25.45	25.80	25.18	25.52	0.28%	0.14%	3.98%	13,278,000	338,386,000	65%	25.49	0.74%	25.07	2.21%	24.75	-0.19%	24.54	0.90%	0.87%
长江投资/600119.SH
	2023-01-11	6.41	6.42	6.31	6.31	-1.25%	-0.77%	-4.48%	2,509,600	15,958,000	42%	6.36	-0.78%	6.44	-0.73%	6.50	-0.72%	6.61	-0.96%	-1.13%
东湖高新/600133.SH
	2023-01-11	5.58	5.62	5.52	5.54	-0.54%	-0.66%	-0.41%	5,557,400	30,991,000	72%	5.58	-0.38%	5.62	-0.02%	5.61	-0.16%	5.56	0.07%	-0.26%
ST明诚/600136.SH
	2023-01-11	2.40	2.45	2.36	2.45	5.15%	0.70%	10.46%	74,103,000	180,300,000	681%	2.43	4.42%	2.42	8.80%	2.41	12.92%	2.22	18.99%	1.87%
创兴资源/600193.SH
	2023-01-11	5.92	5.98	5.86	5.98	0.50%	0.78%	0.52%	3,382,100	20,068,000	90%	5.93	0.20%	5.95	0.29%	5.93	-0.24%	5.95	-0.40%	0.02%
江苏吴中/600200.SH
	2023-01-11	7.85	8.06	7.78	7.81	-1.51%	-1.10%	0.01%	18,813,100	148,566,000	43%	7.90	-0.06%	7.88	0.51%	7.88	0.18%	7.81	0.57%	0.57%
退市罗顿/600209.SH
	2022-06-15	1.08	1.19	1.06	1.18	4.42%	4.61%	10.80%	9,832,600	11,088,000	189%	1.13	-9.11%	1.19	-0.58%	1.15	1.94%	1.07	4.11%	3.04%
鲁商发展/600223.SH
	2023-01-11	11.29	11.74	11.12	11.25	0.81%	-1.26%	-2.56%	32,060,700	365,290,000	96%	11.39	1.47%	11.34	-0.61%	11.56	-2.28%	11.55	0.43%	0.63%
中恒集团/600252.SH
	2023-01-11	2.63	2.65	2.62	2.63	0.00%	-0.08%	-0.79%	13,667,600	35,968,000	70%	2.63	-0.23%	2.64	-0.41%	2.66	-0.45%	2.65	0.11%	-0.58%
退市海创/600555.SH
	2022-07-06	0.27	0.28	0.25	0.26	-7.14%	-1.89%	-6.47%	89,162,200	23,651,000	197%	0.27	-1.85%	0.27	0.38%	0.27	-0.74%	0.28	-2.46%	-5.41%
ST沪科/600608.SH
	2023-01-11	4.54	4.57	4.51	4.51	-1.10%	-0.55%	-1.16%	664,200	3,012,000	82%	4.54	-0.37%	4.56	-0.37%	4.57	-0.26%	4.56	-0.11%	-0.23%
天宸股份/600620.SH
	2023-01-11	11.38	11.75	11.36	11.60	2.11%	-0.20%	3.81%	7,403,700	86,053,000	150%	11.62	2.22%	11.49	1.55%	11.37	1.26%	11.17	0.80%	0.09%
光大嘉宝/600622.SH
	2023-01-11	3.21	3.25	3.16	3.16	-0.63%	-1.56%	-4.45%	15,201,100	48,798,000	60%	3.21	0.16%	3.22	-1.26%	3.28	-1.56%	3.31	-0.33%	-0.63%
复旦复华/600624.SH
	2023-01-11	5.77	5.81	5.69	5.70	-1.38%	-0.85%	-1.44%	4,018,800	23,103,000	69%	5.75	-0.83%	5.78	-0.16%	5.79	-0.24%	5.78	-0.09%	-0.91%
大众公用/600635.SH
	2023-01-11	2.96	2.97	2.94	2.94	-0.34%	-0.37%	-1.01%	5,446,900	16,073,000	74%	2.95	-0.27%	2.96	-0.44%	2.98	-0.17%	2.97	-0.03%	-0.15%
同达创业/600647.SH
	2023-01-11	13.35	13.51	13.10	13.16	-1.50%	-0.99%	-0.19%	1,509,500	20,063,000	55%	13.29	-0.90%	13.44	-0.85%	13.54	-0.05%	13.19	0.32%	-1.26%
飞乐音响/600651.SH
	2023-01-11	3.27	3.29	3.23	3.24	-0.61%	-0.55%	-0.95%	5,582,000	18,186,000	109%	3.26	-0.37%	3.28	-0.40%	3.29	-0.33%	3.27	-0.06%	-0.46%
退市游久/600652.SH
	2022-06-15	1.08	1.19	1.08	1.19	10.19%	1.10%	1.28%	13,576,800	15,985,000	130%	1.18	4.44%	1.18	0.51%	1.17	-1.02%	1.18	0.17%	3.96%
申华控股/600653.SH
	2023-01-11	1.91	1.91	1.88	1.88	-1.05%	-0.53%	-1.31%	7,157,800	13,529,000	68%	1.89	-0.37%	1.90	-0.42%	1.91	-0.31%	1.91	-0.05%	-0.35%
*ST航通/600677.SH
	2020-04-29	3.01	3.01	3.01	3.01	-5.05%	0.00%	-23.55%	6,655,500	20,034,000	58%	3.01	-5.08%	3.07	-6.12%	3.23	-14.00%	3.94	-2.04%	-0.53%
退市工新/600701.SH
	2021-04-26	0.40	0.45	0.40	0.45	9.76%	2.74%	19.36%	26,280,200	11,513,000	203%	0.44	11.74%	0.41	4.32%	0.41	5.20%	0.38	4.43%	3.40%
盛屯矿业/600711.SH
	2023-01-11	5.98	6.00	5.91	5.91	-1.34%	-0.74%	-0.99%	21,157,000	125,973,000	110%	5.95	-0.73%	6.00	-0.10%	5.99	0.00%	5.97	-0.02%	-0.16%
中国高科/600730.SH
	2023-01-11	6.35	6.36	6.17	6.21	-1.90%	-0.86%	-1.49%	7,311,700	45,799,000	60%	6.26	-1.43%	6.36	-0.19%	6.38	-0.50%	6.30	-0.11%	-0.55%
华远地产/600743.SH
	2023-01-11	1.83	1.85	1.80	1.80	-1.64%	-1.48%	-4.86%	15,008,200	27,427,000	79%	1.83	0.16%	1.83	-1.35%	1.87	-1.43%	1.89	-0.58%	-0.81%
ST洲际/600759.SH
	2023-01-11	2.32	2.35	2.31	2.32	-0.43%	-0.56%	0.30%	9,939,100	23,186,000	66%	2.33	-0.09%	2.35	0.09%	2.34	-0.26%	2.31	0.26%	0.20%
综艺股份/600770.SH
	2023-01-11	7.18	7.20	7.02	7.05	-1.81%	-0.93%	-1.44%	5,103,600	36,318,000	90%	7.12	-0.91%	7.16	-0.62%	7.22	-0.70%	7.15	0.21%	0.16%
鲁银投资/600784.SH
	2023-01-11	6.35	6.37	6.24	6.24	-0.95%	-1.03%	-0.05%	2,668,800	16,827,000	83%	6.31	-0.21%	6.34	-0.50%	6.35	-0.03%	6.24	0.26%	-0.17%
轻纺城/600790.SH
	2023-01-11	4.64	4.66	4.57	4.59	-1.29%	-0.76%	-0.78%	11,724,200	54,228,000	85%	4.63	-0.60%	4.65	-0.09%	4.65	-0.28%	4.63	0.26%	0.36%
悦达投资/600805.SH
	2023-01-11	4.52	4.53	4.46	4.46	-1.11%	-0.65%	1.25%	3,719,200	16,695,000	79%	4.49	0.07%	4.49	-0.13%	4.50	0.56%	4.41	0.34%	-0.02%
东方集团/600811.SH
	2023-01-11	2.38	2.41	2.37	2.37	-0.84%	-0.84%	-2.03%	31,934,600	76,321,000	75%	2.39	0.04%	2.40	-0.33%	2.41	-0.54%	2.42	-0.25%	-0.42%
宇通重工/600817.SH
	2023-01-11	9.19	9.26	9.02	9.02	-1.31%	-1.20%	-1.26%	878,400	8,020,000	89%	9.13	-1.07%	9.24	-0.31%	9.24	0.11%	9.14	0.16%	0.19%
同济科技/600846.SH
	2023-01-11	9.00	9.05	8.57	8.64	-4.00%	-0.85%	-4.97%	14,314,900	124,738,000	145%	8.71	-4.36%	9.02	-2.24%	9.11	-1.24%	9.09	-0.69%	-0.40%
银座股份/600858.SH
	2023-01-11	5.91	5.93	5.71	5.73	-3.37%	-1.29%	-7.30%	10,051,100	58,350,000	64%	5.81	-1.48%	5.86	-0.66%	5.92	-1.32%	6.18	-0.24%	0.21%
梅雁吉祥/600868.SH
	2023-01-11	2.70	2.70	2.66	2.66	-1.12%	-0.56%	-0.97%	11,386,200	30,463,000	83%	2.68	-0.41%	2.69	-0.37%	2.70	-0.26%	2.69	0.08%	0.06%
中炬高新/600872.SH
	2023-01-11	37.77	37.79	36.39	37.09	-1.20%	0.24%	0.56%	9,023,500	333,901,000	97%	37.00	-1.30%	37.14	0.85%	37.02	0.23%	36.88	-0.07%	-0.44%
亚泰集团/600881.SH
	2023-01-11	2.35	2.36	2.31	2.32	-1.28%	-0.73%	-3.25%	12,849,000	30,027,000	110%	2.34	-1.10%	2.36	-0.97%	2.38	-0.83%	2.40	-0.33%	-0.42%
博闻科技/600883.SH
	2023-01-11	7.36	7.40	7.25	7.25	-0.96%	-1.09%	-1.17%	961,000	7,044,000	69%	7.33	-0.27%	7.37	-0.41%	7.40	-0.27%	7.34	0.01%	-0.25%
张江高科/600895.SH
	2023-01-11	11.99	12.13	11.91	11.95	0.42%	-0.63%	1.61%	4,467,100	53,720,000	73%	12.03	0.75%	12.07	0.41%	12.00	0.42%	11.76	0.18%	-0.41%
庞大集团/601258.SH
	2023-01-11	1.09	1.10	1.08	1.09	0.00%	0.00%	-0.27%	40,553,200	44,205,000	71%	1.09	0.09%	1.09	-0.27%	1.09	-0.27%	1.09	0.00%	-0.17%
江河集团/601886.SH
	2023-01-11	8.03	8.23	7.99	8.00	0.00%	-1.08%	0.19%	5,642,000	45,626,000	89%	8.09	0.57%	8.12	-0.32%	8.09	0.40%	7.99	-0.05%	0.16%
中国汽研/601965.SH
	2023-01-11	19.00	19.00	18.36	18.41	-3.00%	-0.69%	-2.83%	2,749,600	50,968,000	88%	18.54	-1.11%	18.72	-0.71%	18.84	-0.35%	18.95	-0.38%	0.19%