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
600005, 600027, 600100, 600108, 600118, 600158, 600208, 600266, 600316, 600372, 600383, 600415, 600490, 600503, 600570, 600583, 600638, 600675, 600773, 600787, 600804, 600873, 600893, 601118, 601216, 601600, 601808, 601857, 601898, 601919	日期复权行数

板块：国家队救市概念

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
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%
华电国际/600027.SH
	2022-07-01	3.94	4.03	3.92	3.94	0.25%	-0.93%	-1.08%	60,016,800	238,693,000	90%	3.98	-0.05%	3.98	0.20%	3.96	0.25%	3.98	0.45%	0.41%
同方股份/600100.SH
	2022-07-01	4.46	4.53	4.43	4.45	0.00%	-0.65%	1.99%	27,413,700	122,784,000	108%	4.48	0.63%	4.45	0.66%	4.41	0.57%	4.36	0.48%	0.10%
亚盛集团/600108.SH
	2022-07-01	3.51	3.56	3.50	3.52	0.57%	-0.28%	-4.11%	28,932,900	102,130,000	66%	3.53	0.40%	3.56	-0.92%	3.59	-0.53%	3.67	-0.84%	-0.41%
中国卫星/600118.SH
	2022-07-01	20.11	20.35	19.86	19.98	-0.50%	-0.52%	-1.52%	6,202,600	124,579,000	77%	20.09	-0.34%	20.19	-0.75%	20.30	-0.40%	20.29	0.01%	0.01%
中体产业/600158.SH
	2022-07-01	8.25	8.36	8.14	8.25	0.24%	-0.10%	0.29%	11,326,700	93,539,000	74%	8.26	-0.43%	8.30	-0.37%	8.30	0.06%	8.23	0.23%	0.24%
新湖中宝/600208.SH
	2022-07-01	2.76	2.77	2.73	2.75	-0.36%	0.11%	-0.36%	50,073,300	137,564,000	87%	2.75	-0.62%	2.76	0.07%	2.76	0.00%	2.76	-0.04%	-0.09%
城建发展/600266.SH
	2022-07-01	4.02	4.07	3.99	4.01	-1.72%	-0.47%	-1.50%	17,907,700	72,157,000	86%	4.03	0.73%	4.09	-0.17%	4.08	-0.15%	4.07	0.10%	0.15%
洪都航空/600316.SH
	2022-07-01	30.05	31.94	30.04	30.33	0.30%	-1.92%	2.82%	17,004,800	525,880,000	107%	30.93	2.94%	30.49	0.54%	30.39	0.58%	29.50	0.70%	0.06%
中航电子/600372.SH
	2022-07-01	19.18	19.49	18.77	18.87	-2.68%	-1.02%	-2.47%	21,623,700	412,240,000	74%	19.06	-1.36%	19.32	-1.47%	19.47	-1.11%	19.35	0.26%	-0.63%
金地集团/600383.SH
	2022-07-01	13.32	13.70	13.06	13.10	-2.53%	-1.95%	4.42%	75,410,000	1,007,578,000	107%	13.36	1.66%	12.97	3.11%	12.61	1.21%	12.55	1.06%	0.76%
小商品城/600415.SH
	2022-07-01	5.60	5.99	5.60	5.79	3.95%	-0.29%	4.70%	149,871,400	870,245,000	168%	5.81	3.44%	5.66	3.47%	5.59	1.21%	5.53	1.04%	0.26%
鹏欣资源/600490.SH
	2022-07-01	3.88	3.88	3.81	3.83	-0.52%	-0.21%	-2.35%	27,713,300	106,371,000	67%	3.84	-0.96%	3.88	-1.17%	3.92	-0.43%	3.92	-0.94%	-0.10%
华丽家族/600503.SH
	2022-07-01	3.15	3.19	3.12	3.13	-1.57%	-0.63%	-0.73%	29,144,500	91,803,000	71%	3.15	-1.16%	3.21	-0.71%	3.21	0.19%	3.15	0.32%	0.82%
恒生电子/600570.SH
	2022-07-01	43.70	43.97	42.73	43.00	-1.24%	-0.77%	-3.01%	8,937,500	387,306,000	48%	43.34	-0.67%	44.00	-0.79%	44.65	-0.45%	44.34	0.36%	0.42%
海油工程/600583.SH
	2022-07-01	4.15	4.16	4.11	4.14	-0.24%	0.15%	-1.03%	14,021,600	57,972,000	56%	4.13	-0.51%	4.16	-0.29%	4.16	-0.02%	4.18	-0.36%	-0.69%
新黄浦/600638.SH
	2022-07-01	5.64	5.65	5.54	5.56	-0.71%	-0.55%	0.36%	3,030,200	16,943,000	84%	5.59	-0.34%	5.60	0.22%	5.58	0.29%	5.54	0.18%	-0.02%
中华企业/600675.SH
	2022-07-01	3.06	3.11	3.05	3.06	0.00%	-0.42%	-0.23%	10,381,500	31,899,000	89%	3.07	-0.42%	3.09	0.13%	3.08	0.16%	3.07	0.23%	0.03%
西藏城投/600773.SH
	2022-07-01	19.85	21.00	19.60	20.78	5.48%	1.54%	3.88%	33,806,300	691,851,000	114%	20.47	3.10%	20.14	0.22%	20.36	0.58%	20.00	1.25%	1.09%
中储股份/600787.SH
	2022-07-01	5.68	5.72	5.61	5.65	-0.70%	-0.37%	-0.18%	13,326,200	75,571,000	66%	5.67	-0.44%	5.68	-0.07%	5.67	0.16%	5.66	-0.21%	-0.30%
ST鹏博士/600804.SH
	2022-07-01	3.53	3.54	3.45	3.48	-1.69%	-0.37%	-2.38%	22,406,000	78,270,000	75%	3.49	-1.50%	3.55	-0.98%	3.57	-0.83%	3.57	-0.45%	-0.18%
梅花生物/600873.SH
	2022-07-01	11.60	11.60	11.17	11.40	1.06%	0.56%	5.03%	42,210,300	478,525,000	114%	11.34	1.48%	11.19	0.98%	11.08	0.76%	10.85	0.81%	0.60%
航发动力/600893.SH
	2022-07-01	45.80	47.15	44.70	45.44	-0.15%	-1.14%	3.43%	35,033,400	1,610,333,000	76%	45.97	2.06%	45.46	-0.47%	45.76	0.70%	43.93	0.76%	0.74%
海南橡胶/601118.SH
	2022-07-01	4.74	4.82	4.70	4.76	-0.42%	0.02%	0.80%	32,110,300	152,819,000	140%	4.76	1.23%	4.71	0.43%	4.71	0.32%	4.72	0.13%	-0.05%
君正集团/601216.SH
	2022-07-01	4.82	4.86	4.76	4.80	-1.64%	0.19%	-5.01%	58,291,300	279,260,000	33%	4.79	-1.20%	4.86	-1.34%	4.99	-1.91%	5.05	0.18%	0.76%
中国铝业/601600.SH
	2022-07-01	4.71	4.76	4.67	4.74	-0.21%	0.62%	-1.11%	113,219,400	533,382,000	53%	4.71	-0.80%	4.79	-0.93%	4.81	0.08%	4.79	-0.44%	-0.53%
中海油服/601808.SH
	2022-07-01	13.80	13.85	13.58	13.65	-2.15%	-0.10%	-2.37%	5,948,600	81,284,000	64%	13.66	-1.47%	13.86	-1.20%	13.96	0.02%	13.98	-1.01%	-1.08%
中国石油/601857.SH
	2022-07-01	5.26	5.27	5.22	5.27	-0.57%	0.42%	-2.10%	94,472,600	495,763,000	45%	5.25	-0.89%	5.30	-0.40%	5.33	-0.23%	5.38	-1.14%	-0.89%
中煤能源/601898.SH
	2022-07-01	10.25	10.43	9.99	10.34	-0.39%	1.08%	2.84%	29,551,200	302,303,000	68%	10.23	-1.88%	10.40	-0.41%	10.32	0.75%	10.05	-0.36%	-0.75%
中远海控/601919.SH
	2022-07-01	13.84	14.00	13.78	13.88	-0.14%	0.24%	-0.81%	68,321,000	946,034,000	63%	13.85	-0.33%	13.92	-0.79%	13.96	0.27%	13.99	-0.66%	-0.77%