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
600000, 600010, 600015, 600016, 600018, 600028, 600030, 600036, 600048, 600050, 600089, 600104, 600109, 600111, 600150, 600256, 600406, 600518, 600519, 600583, 600585, 600637, 600690, 600837, 600887, 600893, 600958, 600999, 601006, 601088, 601166, 601169, 601186, 601288, 601318, 601328, 601390, 601398, 601601, 601628, 601668, 601688, 601766, 601800, 601818, 601857, 601901, 601988, 601989, 601998	日期复权行数

板块：上证50

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
浦发银行/600000.SH
	2020-01-17	12.22	12.29	12.16	12.23	0.25%	0.07%	-1.32%	17,593,200	215,029,000	63%	12.22	0.12%	12.26	-0.76%	12.33	-0.17%	12.39	-0.24%	0.01%
包钢股份/600010.SH
	2020-01-17	1.32	1.32	1.30	1.30	-0.76%	-0.61%	-3.27%	114,718,000	150,061,000	56%	1.31	-0.83%	1.32	-0.83%	1.33	-0.45%	1.34	-0.07%	0.19%
华夏银行/600015.SH
	2020-01-17	7.59	7.62	7.55	7.58	0.00%	-0.03%	-0.94%	10,698,100	81,110,000	68%	7.58	-0.18%	7.60	-0.42%	7.63	-0.17%	7.65	-0.13%	0.00%
民生银行/600016.SH
	2020-01-17	6.31	6.34	6.27	6.29	-0.16%	-0.17%	-0.58%	44,472,400	280,208,000	80%	6.30	-0.06%	6.32	-0.47%	6.34	-0.05%	6.33	-0.10%	0.04%
上港集团/600018.SH
	2020-01-17	5.58	5.60	5.53	5.54	-0.72%	-0.34%	-2.62%	31,136,900	173,093,000	84%	5.56	-0.23%	5.58	-0.77%	5.61	-0.48%	5.69	-0.49%	-0.13%
中国石化/600028.SH
	2020-01-17	5.08	5.10	5.05	5.07	0.00%	0.00%	-2.85%	60,190,700	305,190,000	61%	5.07	-0.20%	5.09	-0.55%	5.11	-0.29%	5.22	-0.27%	0.19%
中信证券/600030.SH
	2020-01-17	25.27	25.75	25.23	25.36	1.00%	-0.30%	-0.37%	129,734,300	3,300,090,000	75%	25.44	0.92%	25.34	-0.81%	25.51	-0.17%	25.45	0.03%	0.30%
招商银行/600036.SH
	2020-01-17	38.06	38.17	37.68	37.93	-0.08%	0.15%	-2.12%	42,135,800	1,595,790,000	106%	37.87	-0.26%	38.05	-0.91%	38.39	-0.56%	38.75	-0.43%	0.16%
保利地产/600048.SH
	2020-01-17	16.10	16.23	15.99	16.12	0.56%	0.17%	0.72%	47,033,300	756,917,000	52%	16.09	0.06%	16.12	-0.57%	16.22	0.12%	16.00	0.07%	0.06%
中国联通/600050.SH
	2020-01-17	6.00	6.04	5.96	5.97	-0.83%	-0.30%	-1.22%	96,215,400	576,173,000	60%	5.99	-1.17%	6.08	-0.83%	6.09	0.13%	6.04	-0.08%	0.22%
特变电工/600089.SH
	2020-01-17	6.67	6.69	6.61	6.63	-0.45%	-0.15%	-1.31%	13,131,800	87,189,000	68%	6.64	-0.48%	6.68	-1.02%	6.72	-0.12%	6.72	-0.06%	0.15%
上汽集团/600104.SH
	2020-01-17	25.03	25.17	24.64	24.74	-0.24%	-0.50%	1.36%	16,842,900	418,797,000	58%	24.87	-0.13%	24.79	-0.29%	24.93	-0.08%	24.41	0.17%	0.19%
国金证券/600109.SH
	2020-01-17	9.21	9.33	9.17	9.18	0.00%	-0.66%	-1.31%	18,939,300	175,026,000	64%	9.24	0.10%	9.24	-0.57%	9.27	-0.19%	9.30	-0.23%	0.11%
北方稀土/600111.SH
	2020-01-17	10.80	10.86	10.67	10.70	-0.83%	-0.32%	-3.13%	21,844,100	234,465,000	54%	10.73	-1.21%	10.84	-1.48%	10.95	-0.33%	11.05	-0.22%	0.25%
中国船舶/600150.SH
	2020-01-17	22.39	22.47	22.05	22.09	-1.38%	-0.51%	-3.38%	7,142,300	158,587,000	44%	22.20	-1.12%	22.33	-0.63%	22.68	-1.04%	22.86	0.13%	0.52%
广汇能源/600256.SH
	2020-01-17	3.38	3.39	3.34	3.37	0.00%	0.21%	-1.89%	16,326,200	54,901,000	52%	3.36	-0.42%	3.37	-0.77%	3.39	-0.15%	3.44	-0.06%	0.31%
国电南瑞/600406.SH
	2020-01-17	20.06	20.06	18.14	18.40	-8.73%	-1.47%	-8.62%	112,957,500	2,109,315,000	403%	18.67	-8.63%	19.28	-7.18%	19.58	-6.61%	20.14	-5.50%	-0.63%
ST康美/600518.SH
	2020-01-17	3.67	3.70	3.64	3.65	-0.54%	-0.38%	-2.35%	20,006,900	73,311,000	60%	3.66	-0.84%	3.71	0.08%	3.69	-0.41%	3.74	-0.29%	-0.07%
贵州茅台/600519.SH
	2020-01-17	1,110.00	1,112.78	1,101.01	1,107.50	0.05%	0.00%	0.56%	2,347,300	2,599,646,000	66%	1,107.51	-0.12%	1,109.68	-0.23%	1,114.33	0.00%	1,101.31	0.20%	-0.28%
海油工程/600583.SH
	2020-01-17	7.82	7.95	7.77	7.88	1.16%	0.14%	0.08%	11,112,100	87,445,000	48%	7.87	0.04%	7.86	-0.04%	7.84	0.12%	7.87	0.23%	1.05%
海螺水泥/600585.SH
	2020-01-17	52.20	52.65	51.82	52.13	0.77%	0.01%	-1.32%	16,928,000	882,381,000	68%	52.13	0.34%	52.14	-0.55%	52.33	-0.31%	52.83	-0.54%	0.02%
东方明珠/600637.SH
	2020-01-17	10.50	11.40	10.48	11.35	8.61%	2.73%	8.11%	56,326,300	622,282,000	221%	11.05	5.85%	10.84	3.00%	10.71	2.61%	10.50	1.76%	0.94%
海尔智家/600690.SH
	2020-01-17	19.59	19.74	19.26	19.45	-0.46%	-0.07%	-0.19%	24,421,700	475,331,000	68%	19.46	-0.58%	19.59	-1.14%	19.76	-0.25%	19.49	0.16%	0.06%
海通证券/600837.SH
	2020-01-17	15.29	15.45	15.20	15.30	0.66%	-0.18%	-1.21%	45,843,800	702,684,000	63%	15.33	0.34%	15.31	-0.56%	15.37	-0.21%	15.49	-0.22%	0.13%
伊利股份/600887.SH
	2020-01-17	33.50	33.64	32.77	32.88	-1.94%	-0.50%	1.08%	39,348,100	1,300,293,000	98%	33.05	-1.18%	33.25	0.15%	33.06	0.36%	32.53	0.45%	0.57%
航发动力/600893.SH
	2020-01-17	22.27	22.53	22.11	22.24	-0.13%	0.05%	-2.16%	8,609,600	191,377,000	78%	22.23	-0.98%	22.31	-0.92%	22.46	-0.52%	22.73	-0.01%	0.71%
东方证券/600958.SH
	2020-01-17	10.55	10.72	10.54	10.61	0.86%	-0.06%	-0.46%	20,386,200	216,416,000	62%	10.62	0.56%	10.60	-0.50%	10.65	-0.18%	10.66	-0.20%	-0.01%
招商证券/600999.SH
	2020-01-17	19.03	19.33	18.85	18.94	0.05%	-0.66%	0.93%	21,884,200	417,249,000	92%	19.07	0.45%	19.11	0.17%	18.97	0.22%	18.77	0.25%	0.38%
大秦铁路/601006.SH
	2020-01-17	7.94	7.95	7.91	7.93	0.13%	0.09%	-1.45%	20,235,800	160,325,000	75%	7.92	-0.37%	7.95	-0.41%	7.99	-0.46%	8.05	-0.25%	-0.14%
中国神华/601088.SH
	2020-01-17	17.80	17.95	17.79	17.90	0.56%	0.20%	-2.36%	22,027,700	393,523,000	58%	17.87	0.56%	17.84	-0.59%	17.97	-0.33%	18.33	-0.28%	0.16%
兴业银行/601166.SH
	2020-01-17	19.27	19.41	19.18	19.25	-0.10%	-0.09%	-2.12%	44,044,300	848,597,000	69%	19.27	-0.24%	19.38	-0.77%	19.51	-0.27%	19.67	-0.41%	-0.15%
北京银行/601169.SH
	2020-01-17	5.62	5.65	5.60	5.62	0.18%	0.02%	-0.85%	33,933,400	190,687,000	71%	5.62	-0.16%	5.63	-0.44%	5.65	-0.07%	5.67	-0.18%	-0.02%
中国铁建/601186.SH
	2020-01-17	9.94	9.98	9.87	9.89	-0.30%	-0.23%	-2.56%	28,157,400	279,134,000	65%	9.91	-0.31%	9.98	-0.78%	10.04	-0.38%	10.15	-0.44%	0.00%
农业银行/601288.SH
	2020-01-17	3.61	3.64	3.60	3.62	0.28%	-0.03%	-1.63%	99,263,800	359,413,000	60%	3.62	-0.14%	3.63	-0.47%	3.65	-0.25%	3.68	-0.19%	-0.07%
中国平安/601318.SH
	2020-01-17	86.15	86.90	85.85	86.25	0.82%	0.07%	0.48%	55,537,100	4,786,521,000	93%	86.19	0.33%	86.07	-0.47%	86.22	0.27%	85.84	-0.02%	0.06%
交通银行/601328.SH
	2020-01-17	5.63	5.65	5.60	5.61	0.00%	-0.18%	-0.85%	42,899,000	241,108,000	64%	5.62	-0.07%	5.63	-0.35%	5.64	-0.07%	5.66	-0.11%	0.05%
中国中铁/601390.SH
	2020-01-17	5.80	5.82	5.77	5.78	-0.34%	-0.28%	-2.43%	28,166,200	163,245,000	68%	5.80	-0.28%	5.83	-0.85%	5.87	-0.36%	5.92	-0.44%	-0.07%
工商银行/601398.SH
	2020-01-17	5.81	5.84	5.80	5.82	0.34%	-0.02%	-1.61%	103,949,100	605,077,000	68%	5.82	-0.38%	5.85	-0.49%	5.87	-0.17%	5.92	-0.24%	0.02%
中国太保/601601.SH
	2020-01-17	37.70	38.08	37.53	37.73	0.43%	0.01%	-2.30%	9,622,600	363,043,000	65%	37.73	-0.26%	37.98	-1.30%	38.35	-0.27%	38.62	-0.69%	0.16%
中国人寿/601628.SH
	2020-01-17	34.06	34.44	32.92	33.05	-2.56%	-0.92%	-4.24%	22,006,100	734,056,000	180%	33.36	-2.46%	33.83	-2.38%	34.23	-1.58%	34.51	-0.85%	0.05%
中国建筑/601668.SH
	2020-01-17	5.80	5.85	5.76	5.80	0.00%	-0.03%	-2.73%	94,310,300	547,202,000	51%	5.80	0.02%	5.82	-0.97%	5.88	-0.26%	5.96	-0.18%	0.50%
华泰证券/601688.SH
	2020-01-17	19.97	20.16	19.81	19.84	-0.65%	-0.64%	-1.66%	55,684,600	1,111,881,000	75%	19.97	0.15%	19.96	-0.74%	20.08	-0.48%	20.18	-0.02%	0.12%
中国中车/601766.SH
	2020-01-17	6.99	7.02	6.92	6.94	-0.43%	-0.27%	-2.36%	55,867,900	388,809,000	86%	6.96	-0.52%	7.01	-0.99%	7.06	-0.34%	7.11	-0.42%	-0.03%
中国交建/601800.SH
	2020-01-17	8.78	8.85	8.75	8.78	0.11%	-0.22%	-3.24%	25,680,900	225,960,000	51%	8.80	-0.07%	8.86	-1.03%	8.95	-0.40%	9.07	-0.66%	-0.02%
光大银行/601818.SH
	2020-01-17	4.17	4.21	4.16	4.18	0.00%	0.00%	-2.52%	87,697,800	366,554,000	82%	4.18	-0.02%	4.20	-0.94%	4.23	-0.40%	4.29	-0.49%	-0.30%
中国石油/601857.SH
	2020-01-17	5.84	5.87	5.83	5.84	0.17%	-0.10%	-3.85%	36,667,700	214,377,000	29%	5.85	0.19%	5.86	-0.51%	5.90	-0.52%	6.07	0.10%	0.42%
方正证券/601901.SH
	2020-01-17	8.45	8.80	8.40	8.54	1.55%	-0.78%	0.71%	78,599,700	676,480,000	120%	8.61	2.40%	8.52	0.77%	8.49	0.41%	8.48	-0.04%	0.24%
中国银行/601988.SH
	2020-01-17	3.65	3.67	3.65	3.65	0.00%	-0.16%	-1.14%	64,248,600	234,890,000	72%	3.66	-0.06%	3.66	-0.41%	3.68	-0.16%	3.69	-0.14%	0.00%
中国重工/601989.SH
	2020-01-17	5.30	5.32	5.24	5.25	-0.94%	-0.38%	-2.56%	40,138,300	211,544,000	52%	5.27	-0.79%	5.30	-0.47%	5.32	-0.47%	5.39	-0.04%	0.25%
中信银行/601998.SH
	2020-01-17	6.00	6.03	5.97	5.98	-0.17%	-0.18%	-1.77%	14,817,800	88,768,000	69%	5.99	-0.27%	6.01	-0.64%	6.04	-0.20%	6.09	-0.28%	-0.13%