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
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, 600007, 600048, 600052, 600053, 600067, 600159, 600175, 600215, 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, 601668	日期复权行数

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/000002.SZ
	2010-09-08	8.78	8.78	8.47	8.57	-2.39%	0.05%	0.21%	81,583,600	698,856,000	118%	8.566	-2.59%	8.67	-0.14%	8.64	0.19%	8.55	-0.13%	-0.18%
世纪星源/000005.SZ
	2010-09-08	4.84	4.84	4.72	4.78	-1.44%	0.29%	-0.85%	13,638,400	64,998,000	91%	4.766	-1.87%	4.83	-0.25%	4.81	-0.17%	4.82	-0.43%	-0.15%
深振业/000006.SZ
	2010-09-08	8.13	8.25	8.04	8.10	-1.10%	-0.23%	-0.82%	21,732,200	176,438,000	82%	8.119	-0.33%	8.14	0.36%	8.14	-0.91%	8.17	-0.04%	-0.20%
深零七/000007.SZ
	2010-09-08	7.84	7.87	7.77	7.85	0.13%	0.54%	0.58%	2,074,200	16,196,000	59%	7.808	-0.14%	7.87	-0.51%	7.89	0.46%	7.81	0.21%	0.33%
沙河股份/000014.SZ
	2010-09-08	12.07	12.15	11.80	11.90	-2.22%	-0.03%	-1.52%	3,694,500	43,978,000	88%	11.904	-2.08%	12.06	0.17%	11.98	-0.31%	12.08	-0.47%	-0.53%
招商地产/000024.SZ
	2010-09-08	18.80	18.85	18.14	18.29	-3.43%	-0.44%	-3.21%	23,558,500	432,784,000	140%	18.371	-3.66%	18.71	-0.76%	18.75	-0.79%	18.90	-0.83%	-0.64%
深房集团/000029.SZ
	2010-09-08	5.88	5.88	5.72	5.76	-2.04%	-0.07%	-0.83%	6,917,500	39,873,000	88%	5.764	-1.76%	5.85	-0.07%	5.83	-0.05%	5.81	-0.33%	-0.31%
中粮地产/000031.SZ
	2010-09-08	7.36	7.36	7.23	7.28	-1.22%	0.05%	-1.81%	9,681,600	70,439,000	80%	7.276	-1.21%	7.31	0.11%	7.31	-0.33%	7.41	-0.40%	-0.72%
深长城/000042.SZ
	2010-09-08	16.52	16.70	16.30	16.38	-0.18%	-0.62%	-1.43%	3,207,200	52,860,000	117%	16.482	0.09%	16.49	0.27%	16.46	0.01%	16.62	-0.47%	-0.66%
泛海建设/000046.SZ
	2010-09-08	9.27	9.35	9.12	9.28	-0.54%	0.62%	0.09%	6,548,800	60,402,000	89%	9.223	-1.07%	9.25	0.81%	9.19	-0.19%	9.27	-0.23%	-0.68%
金融街/000402.SZ
	2010-09-08	7.14	7.14	6.98	7.01	-1.54%	-0.20%	-0.58%	59,270,400	416,311,000	151%	7.024	-1.53%	7.07	0.09%	7.05	-0.26%	7.05	-0.18%	-0.53%
绿景地产/000502.SZ
	2010-09-08	9.01	9.13	8.93	8.99	-1.21%	-0.17%	1.32%	3,095,200	27,873,000	75%	9.005	-1.60%	9.08	0.57%	9.03	0.32%	8.87	0.34%	0.27%
珠江控股/000505.SZ
	2010-09-08	5.54	5.54	5.42	5.47	-1.44%	-0.04%	2.17%	6,232,600	34,104,000	85%	5.472	-0.89%	5.53	0.73%	5.45	0.76%	5.35	0.64%	0.19%
银基发展/000511.SZ
	2010-09-08	4.01	4.01	3.94	3.97	-1.24%	0.18%	-0.63%	10,411,500	41,260,000	97%	3.963	-1.22%	3.98	0.58%	3.96	-0.18%	4.00	-0.35%	-0.44%
渝开发/000514.SZ
	2010-09-08	10.58	10.58	10.31	10.41	-1.70%	0.22%	-0.11%	8,814,100	91,553,000	104%	10.387	-2.04%	10.52	-0.03%	10.46	0.19%	10.42	-0.04%	-0.53%
光华控股/000546.SZ
	2010-09-08	16.48	16.83	16.38	16.80	1.08%	1.21%	3.45%	4,815,400	79,932,000	84%	16.599	0.95%	16.42	1.22%	16.26	0.96%	16.24	0.30%	0.60%
莱茵置业/000558.SZ
	2010-09-08	7.98	8.04	7.90	7.98	-0.62%	0.47%	1.48%	2,639,900	20,969,000	94%	7.943	-0.54%	7.98	0.25%	7.92	0.39%	7.86	0.29%	0.13%
粤宏远/000573.SZ
	2010-09-08	4.53	4.59	4.50	4.57	0.44%	0.57%	2.01%	9,736,100	44,243,000	101%	4.544	0.00%	4.54	0.53%	4.50	0.33%	4.48	0.11%	-0.20%
阳光股份/000608.SZ
	2010-09-08	8.00	8.00	7.81	7.88	-1.99%	0.06%	-0.43%	16,879,400	132,928,000	135%	7.875	-1.49%	7.93	0.01%	7.91	-0.13%	7.91	-0.29%	-0.51%
绵世股份/000609.SZ
	2010-09-08	9.17	9.18	8.85	8.98	-2.18%	0.28%	-0.59%	3,654,400	32,725,000	126%	8.955	-1.99%	9.05	0.11%	9.01	-0.14%	9.03	-0.28%	-0.56%
亿城股份/000616.SZ
	2010-09-08	5.38	5.40	5.27	5.32	-1.12%	0.00%	-1.48%	13,371,900	71,141,000	97%	5.320	-1.30%	5.36	-0.41%	5.37	-0.20%	5.40	-0.35%	-0.48%
高新发展/000628.SZ
	2010-08-02	10.42	10.82	10.30	10.59	1.73%	0.24%	5.01%	5,606,900	59,238,000	192%	10.565	2.00%	10.40	1.74%	10.29	1.53%	10.09	1.42%	0.90%
名流置业/000667.SZ
	2010-09-08	3.58	3.59	3.50	3.53	-1.67%	-0.03%	-1.89%	38,796,400	136,971,000	95%	3.531	-1.59%	3.56	0.28%	3.55	-0.42%	3.60	-0.66%	-0.79%
天伦置业/000711.SZ
	2010-09-08	10.29	10.31	10.19	10.27	-0.39%	0.13%	0.76%	1,674,900	17,180,000	113%	10.257	-0.02%	10.27	0.52%	10.20	0.38%	10.19	-0.10%	-0.25%
苏宁环球/000718.SZ
	2010-09-08	9.06	9.10	8.91	9.00	-1.32%	0.33%	0.27%	9,286,100	83,292,000	64%	8.970	-1.67%	9.02	0.66%	8.96	-0.08%	8.98	-0.15%	-0.79%
国兴地产/000838.SZ
	2010-09-08	9.66	9.75	9.50	9.54	-1.85%	-0.69%	2.90%	1,948,800	18,721,000	90%	9.606	-0.46%	9.57	1.18%	9.45	0.74%	9.27	0.44%	0.33%
渤海物流/000889.SZ
	2010-09-08	7.72	8.49	7.72	8.48	9.84%	3.73%	12.87%	11,945,900	97,654,000	198%	8.175	5.84%	7.95	3.13%	7.82	3.02%	7.51	2.62%	1.02%
福星股份/000926.SZ
	2010-09-08	9.88	10.02	9.57	9.65	-2.03%	-1.17%	-1.89%	27,132,800	264,934,000	218%	9.764	-0.79%	9.77	0.22%	9.77	-0.35%	9.84	-0.18%	-0.30%
大港股份/002077.SZ
	2010-09-08	9.31	9.50	9.16	9.38	0.86%	0.53%	1.04%	3,100,100	28,927,000	65%	9.331	1.02%	9.29	-0.66%	9.43	0.35%	9.28	0.35%	0.53%
广宇集团/002133.SZ
	2010-09-07	7.13	7.17	7.03	7.09	-0.84%	0.08%	2.40%	5,703,800	40,406,000	114%	7.084	0.28%	7.05	0.63%	7.01	0.49%	6.92	0.19%	-0.32%
荣盛发展/002146.SZ
	2010-09-08	12.12	12.12	11.70	11.83	-2.55%	0.04%	0.11%	7,231,200	85,511,000	107%	11.825	-2.99%	12.04	0.60%	11.90	0.24%	11.82	-0.10%	-0.37%
合肥城建/002208.SZ
	2010-09-08	13.18	13.18	12.98	13.09	-1.58%	0.41%	-1.19%	8,505,100	110,873,000	106%	13.036	-2.19%	13.22	-0.31%	13.20	-0.35%	13.25	-0.71%	-0.62%
滨江集团/002244.SZ
	2010-09-08	11.38	11.38	10.95	11.11	-3.05%	0.29%	-0.83%	8,729,300	96,703,000	108%	11.078	-3.56%	11.41	-0.15%	11.28	0.11%	11.20	-0.23%	-0.39%
中国国贸/600007.SH
	2010-09-08	12.53	12.64	12.41	12.58	-0.16%	0.58%	3.00%	1,234,100	15,436,000	36%	12.508	-0.34%	12.53	-0.03%	12.63	0.61%	12.21	0.47%	0.71%
保利地产/600048.SH
	2010-09-08	12.14	12.15	11.69	11.80	-2.80%	-0.12%	-1.38%	41,106,700	485,629,000	111%	11.814	-3.02%	11.98	0.07%	11.92	-0.27%	11.97	-0.40%	-0.65%
浙江广厦/600052.SH
	2010-09-08	5.55	5.55	5.42	5.49	-1.44%	0.35%	1.74%	8,909,800	48,747,000	96%	5.471	-1.25%	5.48	0.62%	5.42	0.39%	5.40	0.13%	-0.40%
中江地产/600053.SH
	2010-09-08	9.96	10.05	9.57	9.73	-2.31%	-0.46%	-1.71%	2,570,500	25,127,000	122%	9.775	-1.55%	9.84	0.37%	9.76	-0.19%	9.90	-0.20%	-0.02%
冠城大通/600067.SH
	2010-09-08	9.97	9.97	9.67	9.83	-2.09%	0.59%	0.10%	19,214,100	187,762,000	117%	9.772	-3.57%	9.98	-0.78%	9.97	-0.05%	9.82	-0.10%	-0.55%
大龙地产/600159.SH
	2010-09-08	5.46	5.47	5.36	5.43	-1.27%	0.44%	-0.13%	12,687,300	68,587,000	89%	5.406	-1.85%	5.46	0.07%	5.44	-0.31%	5.44	-0.09%	-0.61%
美都控股/600175.SH
	2010-09-08	6.54	7.27	6.50	7.27	9.98%	3.27%	11.71%	182,973,200	1,288,116,000	238%	7.040	7.24%	6.77	5.00%	6.62	3.53%	6.51	2.18%	0.08%
长春经开/600215.SH
	2010-09-08	6.79	6.89	6.77	6.83	0.15%	-0.07%	1.93%	4,535,400	30,998,000	98%	6.835	0.41%	6.81	0.46%	6.76	0.78%	6.70	0.05%	-0.32%
华业地产/600240.SH
	2010-09-08	7.15	7.15	6.88	7.00	-2.10%	0.40%	-1.53%	7,960,700	55,502,000	101%	6.972	-2.90%	7.09	-0.35%	7.06	-0.14%	7.11	-0.46%	-0.78%
万通地产/600246.SH
	2010-09-08	6.49	6.54	6.36	6.41	-1.08%	-0.33%	-1.28%	7,459,800	47,977,000	77%	6.431	-1.02%	6.42	0.22%	6.42	-0.23%	6.49	-0.35%	-0.64%
广汇股份/600256.SH
	2010-09-08	30.18	30.95	29.91	30.50	0.69%	-0.12%	4.49%	17,102,500	522,239,000	101%	30.536	1.44%	30.02	1.58%	29.56	0.88%	29.19	0.74%	0.11%
天房发展/600322.SH
	2010-09-08	4.81	4.81	4.71	4.74	-1.46%	-0.25%	-0.25%	11,484,600	54,574,000	95%	4.752	-0.69%	4.76	0.44%	4.73	0.17%	4.75	0.04%	-0.29%
华发股份/600325.SH
	2010-09-08	11.61	11.61	11.40	11.44	-2.14%	-0.14%	-1.67%	11,249,600	128,878,000	91%	11.456	-2.11%	11.58	-0.08%	11.55	-0.17%	11.63	-0.49%	-0.57%
首开股份/600376.SH
	2010-09-08	16.75	16.75	16.29	16.49	-1.85%	0.22%	-0.94%	8,582,800	141,225,000	59%	16.454	-2.14%	16.65	0.59%	16.49	0.09%	16.65	-0.85%	-0.51%
金地集团/600383.SH
	2010-09-08	6.62	6.63	6.47	6.52	-1.95%	0.08%	-0.59%	70,895,900	461,852,000	102%	6.515	-2.10%	6.58	0.24%	6.55	-0.24%	6.56	-0.21%	-0.48%
东华实业/600393.SH
	2010-09-08	7.90	7.95	7.84	7.92	-0.50%	0.33%	-4.07%	7,323,900	57,817,000	31%	7.894	-0.06%	7.93	-1.34%	8.24	-1.02%	8.26	0.16%	0.74%
空港股份/600463.SH
	2010-09-08	7.52	7.59	7.46	7.52	-0.92%	0.12%	0.51%	2,962,300	22,251,000	93%	7.511	-0.99%	7.58	0.07%	7.55	0.19%	7.48	0.26%	0.03%
栖霞建设/600533.SH
	2010-09-08	5.51	5.51	5.38	5.43	-1.27%	0.24%	1.32%	8,779,100	47,559,000	101%	5.417	-1.42%	5.43	0.76%	5.38	0.30%	5.36	0.19%	-0.28%
ST兴业/600603.SH
	2010-09-08	6.78	6.87	6.76	6.85	0.44%	0.41%	1.05%	2,326,200	15,869,000	73%	6.822	0.50%	6.78	0.73%	6.74	0.33%	6.78	-0.07%	0.17%
金丰投资/600606.SH
	2010-05-14	7.24	7.25	7.08	7.11	-2.47%	-0.60%	-4.05%	3,195,100	22,856,000	86%	7.153	-1.02%	7.19	-0.50%	7.21	-0.13%	7.41	-1.32%	-1.26%
鼎立股份/600614.SH
	2010-09-08	6.69	6.73	6.57	6.72	0.15%	1.11%	0.54%	8,561,200	56,895,000	65%	6.646	-0.11%	6.61	0.95%	6.55	0.00%	6.68	-0.08%	0.12%
丰华股份/600615.SH
	2010-09-08	10.00	10.30	9.93	10.17	0.59%	0.24%	4.83%	4,041,600	41,008,000	100%	10.146	1.41%	10.06	1.58%	9.84	1.34%	9.70	0.29%	-0.19%
*ST海鸟/600634.SH
	2010-09-07	12.96	13.41	12.96	13.41	5.01%	1.08%	9.64%	1,006,100	13,348,000	88%	13.267	5.16%	12.68	2.15%	12.48	1.79%	12.23	0.82%	0.65%
新黄浦/600638.SH
	2010-09-08	11.25	11.25	11.05	11.13	-1.77%	-0.07%	0.57%	7,105,300	79,138,000	83%	11.138	-1.69%	11.20	0.06%	11.16	0.19%	11.07	-0.10%	-0.15%
浦东金桥/600639.SH
	2010-09-08	9.75	9.75	9.53	9.60	-1.54%	-0.04%	-0.60%	3,586,100	34,440,000	72%	9.604	-1.45%	9.67	-0.62%	9.77	0.23%	9.66	-0.07%	-0.39%
万业企业/600641.SH
	2010-09-08	8.40	8.49	8.31	8.36	-1.65%	-0.07%	-2.82%	7,548,400	63,152,000	54%	8.366	-1.98%	8.50	-0.99%	8.54	-0.63%	8.60	-0.17%	-0.22%
外高桥/600648.SH
	2010-09-08	12.99	13.06	12.72	12.96	-0.84%	0.22%	-0.24%	1,675,700	21,669,000	62%	12.931	-1.22%	13.01	-1.13%	13.12	0.27%	12.99	0.07%	0.05%
陆家嘴/600663.SH
	2010-09-08	18.26	18.30	18.11	18.17	-0.49%	0.06%	-1.36%	2,176,900	39,533,000	76%	18.160	-0.67%	18.25	0.10%	18.21	-0.20%	18.42	-0.28%	-0.33%
天地源/600665.SH
	2010-09-08	5.77	5.77	5.58	5.65	-1.91%	-0.16%	-0.89%	6,301,900	35,664,000	89%	5.659	-1.82%	5.78	-0.14%	5.75	0.00%	5.70	0.09%	0.03%
中华企业/600675.SH
	2010-05-14	7.15	7.23	7.06	7.18	-1.24%	0.56%	-3.62%	8,316,100	59,379,000	67%	7.140	-0.56%	7.12	-0.28%	7.16	-0.22%	7.45	-1.47%	-1.72%
珠江实业/600684.SH
	2010-09-08	11.17	11.48	11.01	11.28	-0.88%	0.59%	5.07%	5,529,200	62,004,000	102%	11.214	-0.88%	11.14	1.27%	10.96	0.96%	10.74	0.92%	0.61%
多伦股份/600696.SH
	2010-09-08	6.02	6.10	6.00	6.06	0.50%	0.10%	1.12%	5,610,900	33,967,000	84%	6.054	0.73%	6.03	0.50%	6.00	0.40%	5.99	-1.48%	-0.15%
上海新梅/600732.SH
	2010-09-08	8.78	8.84	8.59	8.76	-2.23%	0.82%	0.00%	7,452,800	64,761,000	118%	8.689	-5.29%	8.94	-0.27%	8.87	0.06%	8.76	-0.07%	-0.27%
苏州高新/600736.SH
	2010-09-08	6.23	6.26	6.10	6.17	-1.75%	0.10%	0.10%	10,729,200	66,132,000	142%	6.164	-1.71%	6.22	-0.13%	6.20	0.10%	6.16	0.00%	-0.46%
中茵股份/600745.SH
	2010-09-08	9.20	9.20	8.91	9.04	-3.11%	0.26%	3.68%	9,365,600	84,445,000	117%	9.017	-0.96%	9.02	0.69%	8.89	1.04%	8.72	0.75%	0.59%
上实发展/600748.SH
	2010-09-08	9.42	9.42	9.25	9.30	-1.80%	-0.09%	-1.23%	7,663,700	71,334,000	72%	9.308	-0.96%	9.34	0.52%	9.31	-0.66%	9.42	-0.71%	-0.39%
东方银星/600753.SH
	2010-09-08	8.52	8.60	8.37	8.49	-1.85%	0.31%	3.75%	4,537,300	38,404,000	118%	8.464	-0.49%	8.43	0.91%	8.32	0.94%	8.18	0.71%	0.36%
运盛实业/600767.SH
	2010-09-08	5.65	6.05	5.63	5.76	0.70%	-1.61%	2.11%	37,914,700	221,957,000	254%	5.854	4.05%	5.75	2.79%	5.73	1.42%	5.64	1.51%	-0.02%
京能置业/600791.SH
	2010-09-08	5.90	5.90	5.81	5.88	-0.68%	0.46%	1.40%	3,945,700	23,095,000	81%	5.853	-0.54%	5.85	0.59%	5.80	0.21%	5.80	0.14%	0.08%
世茂股份/600823.SH
	2010-09-08	12.88	12.88	12.53	12.64	-2.17%	0.00%	-2.56%	6,757,200	85,409,000	124%	12.640	-2.56%	12.85	-0.90%	12.86	-0.62%	12.97	-0.71%	-0.69%
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%	23.528	1.09%	23.67	-0.22%	23.68	-0.71%	23.83	-0.54%	-0.09%
ST中房/600890.SH
	2010-09-08	6.53	6.62	6.48	6.61	1.23%	0.65%	0.49%	2,817,300	18,500,000	84%	6.567	1.41%	6.45	0.25%	6.49	-0.12%	6.58	-0.27%	-0.68%
江苏开元/600981.SH
	2010-09-08	6.36	6.53	6.30	6.50	1.56%	1.33%	3.22%	8,847,700	56,756,000	109%	6.415	0.87%	6.42	0.56%	6.36	0.60%	6.30	0.21%	0.14%
北辰实业/601588.SH
	2010-09-08	4.07	4.07	3.97	4.03	-0.98%	0.52%	0.02%	8,333,600	33,412,000	113%	4.009	-1.26%	4.03	0.37%	4.01	-0.17%	4.03	-0.20%	-0.45%
中国建筑/601668.SH
	2010-09-08	3.62	3.63	3.58	3.60	-1.10%	0.17%	0.39%	69,693,700	250,494,000	90%	3.594	-1.02%	3.61	0.39%	3.59	0.08%	3.59	-0.03%	-0.28%
中国建筑/601668.SH
	2010-09-08	3.62	3.63	3.58	3.60	-1.10%	0.17%	0.39%	69,693,700	250,494,000	90%	3.594	-1.02%	3.61	0.39%	3.59	0.08%	3.59	-0.03%	-0.28%