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
000569, 000629, 000656, 000708, 000709, 000717, 000761, 000825, 000898, 000932, 000959, 000961, 002110, 002318, 002443, 002478, 600001, 600005, 600010, 600019, 600022, 600102, 600117, 600126, 600231, 600282, 600307, 600357, 600399, 600569, 600581, 600691, 600714, 600808, 600894, 601003, 601005	日期复权行数

板块：钢铁_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
四川长钢/000569.SZ
	2009-04-23	7.06	7.10	6.91	7.05	0.00%	0.46%	0.76%	13,880,300	97,409,000	153%	7.02	-0.55%	7.06	-0.90%	7.07	0.10%	7.00	0.34%	0.36%
攀钢钒钛/000629.SZ
	2023-01-11	4.96	5.03	4.91	4.93	-0.40%	-0.62%	0.69%	81,006,300	401,901,000	81%	4.96	0.26%	5.01	0.14%	4.98	0.34%	4.90	0.10%	-0.22%
金科股份/000656.SZ
	2023-01-11	1.88	1.91	1.86	1.87	-0.53%	-0.90%	-2.60%	71,616,500	135,176,000	71%	1.89	0.05%	1.89	-1.10%	1.92	-0.67%	1.92	-0.31%	-0.68%
中信特钢/000708.SZ
	2023-01-11	18.00	18.07	17.76	17.85	-0.17%	-0.28%	0.98%	4,393,900	78,657,000	84%	17.90	0.38%	17.93	-0.51%	17.98	0.47%	17.68	0.23%	0.17%
河钢股份/000709.SZ
	2023-01-11	2.27	2.28	2.26	2.27	0.44%	0.00%	-0.74%	26,834,700	60,905,000	79%	2.27	0.09%	2.28	-0.44%	2.29	-0.35%	2.29	0.00%	-0.18%
韶钢松山/000717.SZ
	2023-01-11	2.74	2.75	2.72	2.73	0.00%	-0.22%	-3.36%	10,999,100	30,091,000	75%	2.74	-0.55%	2.76	-0.79%	2.79	-0.99%	2.83	-0.39%	-0.48%
本钢板材/000761.SZ
	2023-01-11	2.98	2.99	2.96	2.97	0.00%	-0.03%	-0.54%	3,983,900	11,838,000	95%	2.97	0.07%	2.98	-0.37%	2.99	-0.30%	2.99	-0.07%	-0.28%
太钢不锈/000825.SZ
	2023-01-11	4.33	4.37	4.32	4.35	0.69%	0.02%	-0.23%	17,007,100	73,969,000	115%	4.35	0.49%	4.35	-0.07%	4.35	0.00%	4.36	-0.09%	-0.22%
鞍钢股份/000898.SZ
	2023-01-11	2.67	2.74	2.67	2.72	1.49%	0.15%	0.67%	24,794,800	67,342,000	136%	2.72	0.93%	2.71	0.04%	2.71	0.04%	2.70	0.11%	-0.11%
华菱钢铁/000932.SZ
	2023-01-11	4.69	4.82	4.68	4.79	2.13%	0.63%	1.25%	50,154,700	238,727,000	149%	4.76	1.26%	4.74	0.17%	4.74	0.17%	4.73	0.02%	-0.29%
首钢股份/000959.SZ
	2023-01-11	3.76	3.80	3.74	3.78	0.80%	0.11%	-0.42%	12,375,100	46,724,000	101%	3.78	0.72%	3.78	-0.26%	3.79	-0.26%	3.80	-0.16%	-0.39%
中南建设/000961.SZ
	2023-01-11	2.27	2.29	2.22	2.23	-1.33%	-1.20%	-4.62%	63,261,700	142,774,000	73%	2.26	-0.62%	2.29	-3.01%	2.37	-0.71%	2.34	-0.09%	0.01%
三钢闽光/002110.SZ
	2023-01-11	4.66	4.71	4.66	4.69	0.64%	-0.02%	-1.03%	5,769,300	27,066,000	92%	4.69	0.36%	4.70	-0.45%	4.73	-0.34%	4.74	-0.23%	-0.31%
久立特材/002318.SZ
	2023-01-11	15.72	15.90	15.53	15.76	0.13%	0.17%	-3.32%	6,089,500	95,812,000	91%	15.73	-0.17%	15.86	-0.84%	16.03	-0.78%	16.30	-0.33%	0.23%
金洲管道/002443.SZ
	2023-01-11	6.14	6.14	6.09	6.11	0.00%	-0.10%	-3.11%	4,363,800	26,690,000	30%	6.12	0.13%	6.14	-0.52%	6.19	-0.66%	6.31	0.13%	0.56%
常宝股份/002478.SZ
	2023-01-11	6.05	6.10	5.98	5.99	-0.99%	-0.63%	1.49%	8,066,800	48,623,000	77%	6.03	-0.07%	6.03	0.22%	5.99	0.17%	5.90	0.39%	0.35%
邯郸钢铁/600001.SH
	2009-12-15	5.29	5.31	5.21	5.29	-1.12%	0.53%	-4.25%	131,005,000	689,341,000	156%	5.26	-0.45%	5.36	-1.58%	5.41	-1.76%	5.53	-0.88%	-0.17%
武钢股份/600005.SH
	2017-01-23	3.72	3.76	3.69	3.71	-0.80%	-0.48%	0.82%	78,221,700	291,607,000	96%	3.73	-0.29%	3.76	-0.13%	3.74	0.73%	3.68	0.25%	0.65%
包钢股份/600010.SH
	2023-01-11	1.92	1.93	1.91	1.91	0.00%	-0.37%	-1.34%	193,187,500	370,334,000	98%	1.92	-0.05%	1.93	-0.26%	1.93	-0.26%	1.94	-0.16%	-0.08%
宝钢股份/600019.SH
	2023-01-11	5.85	5.92	5.81	5.88	0.86%	0.07%	2.01%	36,592,100	215,017,000	101%	5.88	0.31%	5.88	-0.07%	5.85	0.53%	5.76	0.44%	0.08%
山东钢铁/600022.SH
	2023-01-11	1.47	1.48	1.47	1.47	0.00%	-0.27%	-1.14%	23,165,700	34,146,000	59%	1.47	-0.34%	1.48	-0.40%	1.49	-0.20%	1.49	0.00%	-0.13%
莱钢股份/600102.SH
	2012-02-08	7.13	7.17	7.10	7.13	0.14%	0.08%	-0.32%	30,875,100	219,954,000	439%	7.12	-0.39%	7.14	-0.46%	7.15	-0.34%	7.15	-0.47%	-0.18%
西宁特钢/600117.SH
	2023-01-11	3.08	3.10	3.03	3.05	-0.97%	-0.29%	-1.68%	5,693,900	17,418,000	146%	3.06	-0.68%	3.09	-0.64%	3.10	-0.58%	3.10	-0.23%	-0.15%
杭钢股份/600126.SH
	2023-01-11	4.17	4.55	4.17	4.38	5.80%	-0.05%	2.50%	48,160,700	211,022,000	392%	4.38	5.01%	4.33	2.32%	4.32	1.94%	4.27	1.69%	0.11%
凌钢股份/600231.SH
	2023-01-11	2.14	2.16	2.13	2.15	0.47%	0.14%	-0.78%	4,455,400	9,567,000	53%	2.15	0.23%	2.15	-0.19%	2.16	-0.37%	2.17	-0.05%	-0.27%
南钢股份/600282.SH
	2023-01-11	3.25	3.32	3.24	3.31	2.16%	0.58%	3.24%	28,312,000	93,170,000	159%	3.29	1.76%	3.26	1.15%	3.23	0.75%	3.21	0.53%	-0.01%
酒钢宏兴/600307.SH
	2023-01-11	1.65	1.67	1.64	1.66	1.22%	0.12%	-0.30%	20,974,700	34,776,000	96%	1.66	0.49%	1.66	-0.36%	1.67	-0.60%	1.67	0.12%	-0.05%
承德钒钛/600357.SH
	2009-12-15	7.46	7.52	7.30	7.40	-2.12%	-0.03%	-5.97%	43,202,800	319,792,000	156%	7.40	-0.74%	7.59	-1.82%	7.67	-1.83%	7.87	-1.24%	-0.38%
抚顺特钢/600399.SH
	2023-01-11	15.69	15.69	14.98	15.08	-3.21%	-0.78%	0.97%	21,481,600	326,475,000	105%	15.20	-2.25%	15.34	-0.53%	15.23	1.15%	14.94	0.20%	0.03%
安阳钢铁/600569.SH
	2023-01-11	2.07	2.08	2.05	2.06	0.00%	-0.05%	-1.90%	11,790,100	24,294,000	97%	2.06	-0.44%	2.08	-0.76%	2.10	-0.81%	2.10	-0.14%	-0.17%
八一钢铁/600581.SH
	2023-01-11	3.94	3.99	3.92	3.94	-0.51%	-0.28%	-1.52%	14,994,500	59,248,000	115%	3.95	-0.60%	3.98	-0.72%	4.00	-0.55%	4.00	-0.22%	-0.32%
阳煤化工/600691.SH
	2023-01-11	3.15	3.16	3.11	3.13	-0.32%	-0.22%	-1.04%	6,960,800	21,834,000	125%	3.14	-0.22%	3.15	-0.60%	3.17	-0.50%	3.16	-0.19%	-0.23%
金瑞矿业/600714.SH
	2023-01-11	8.97	9.02	8.87	8.87	-1.11%	-0.72%	-0.05%	917,800	8,200,000	96%	8.93	-0.60%	8.99	0.01%	8.97	0.06%	8.87	0.19%	-0.11%
马钢股份/600808.SH
	2023-01-11	2.76	2.79	2.76	2.77	0.00%	-0.18%	-1.88%	13,532,600	37,548,000	71%	2.78	-0.11%	2.79	-0.46%	2.80	-0.32%	2.82	0.00%	-0.09%
广日股份/600894.SH
	2023-01-11	6.52	6.53	6.44	6.45	-1.07%	-0.77%	-0.86%	1,723,000	11,199,000	75%	6.50	-0.23%	6.53	-0.28%	6.54	-0.14%	6.51	-0.02%	-0.27%
柳钢股份/601003.SH
	2023-01-11	3.60	3.64	3.59	3.60	-0.28%	-0.39%	-3.38%	9,116,000	32,946,000	48%	3.61	-0.33%	3.65	-1.03%	3.70	-0.70%	3.73	-0.37%	-0.86%
重庆钢铁/601005.SH
	2023-01-11	1.57	1.59	1.56	1.58	0.64%	0.32%	-0.50%	27,477,000	43,286,000	116%	1.58	-0.06%	1.58	-0.57%	1.59	-0.44%	1.59	-0.13%	-0.19%