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
	2019-07-16	11.50	11.57	11.44	11.55	0.43%	0.26%	0.69%	21,606,100	248,902,000	74%	11.52	1.15%	11.46	0.22%	11.43	0.22%	11.47	-0.19%	-0.32%
包钢股份/600010.SH
	2019-07-16	1.61	1.62	1.60	1.61	0.00%	-0.06%	-1.77%	80,699,300	130,043,000	51%	1.61	0.50%	1.61	-0.12%	1.61	-0.12%	1.64	-0.55%	-0.44%
华夏银行/600015.SH
	2019-07-16	7.52	7.53	7.50	7.53	0.13%	0.16%	-1.84%	6,879,200	51,715,000	55%	7.52	0.39%	7.51	0.09%	7.55	-0.37%	7.67	-0.26%	-0.09%
民生银行/600016.SH
	2019-07-16	6.01	6.02	5.99	6.00	-0.17%	-0.02%	-2.53%	28,333,000	170,037,000	42%	6.00	0.30%	6.00	0.02%	6.00	0.05%	6.16	-0.61%	-0.37%
上港集团/600018.SH
	2019-07-16	6.48	6.55	6.44	6.55	1.24%	0.68%	-0.38%	20,788,900	135,251,000	76%	6.51	1.18%	6.45	0.73%	6.42	0.13%	6.58	-0.93%	-0.48%
中国石化/600028.SH
	2019-07-16	5.26	5.32	5.25	5.30	0.76%	0.28%	0.02%	62,505,500	330,326,000	82%	5.29	0.94%	5.25	0.42%	5.24	0.00%	5.30	-0.32%	-0.19%
中信证券/600030.SH
	2019-07-16	23.61	23.76	23.43	23.43	-1.10%	-0.54%	0.04%	78,011,800	1,837,696,000	70%	23.56	0.03%	23.47	0.29%	23.40	0.25%	23.42	-0.30%	0.00%
招商银行/600036.SH
	2019-07-16	35.37	35.50	35.15	35.31	0.03%	-0.15%	-0.98%	27,014,600	955,309,000	63%	35.36	0.86%	35.26	-0.55%	35.38	0.01%	35.66	-0.37%	-0.23%
保利地产/600048.SH
	2019-07-16	13.37	13.61	13.33	13.52	1.27%	0.16%	-0.03%	60,448,800	815,947,000	67%	13.50	1.44%	13.44	-0.06%	13.47	-0.25%	13.52	0.25%	0.43%
中国联通/600050.SH
	2019-07-16	5.98	6.03	5.96	6.00	0.33%	0.02%	-0.84%	60,340,400	361,984,000	74%	6.00	0.87%	5.97	0.13%	5.96	0.19%	6.05	-0.67%	-0.28%
特变电工/600089.SH
	2019-07-16	6.92	6.98	6.92	6.97	0.29%	0.20%	-0.83%	6,775,100	47,126,000	62%	6.96	0.56%	6.93	0.10%	6.93	0.04%	7.03	-0.83%	-0.36%
上汽集团/600104.SH
	2019-07-16	24.23	24.35	23.88	23.96	-0.95%	-0.45%	-6.56%	15,247,400	366,969,000	55%	24.07	0.87%	23.96	-1.79%	24.60	-1.66%	25.64	-0.87%	0.03%
国金证券/600109.SH
	2019-07-16	9.67	9.72	9.63	9.67	-0.10%	-0.03%	1.21%	17,639,600	170,624,000	88%	9.67	0.81%	9.59	0.57%	9.54	0.57%	9.55	-0.28%	-0.14%
北方稀土/600111.SH
	2019-07-16	11.65	11.85	11.58	11.72	1.12%	-0.12%	-0.79%	44,723,100	524,767,000	95%	11.73	1.73%	11.57	0.94%	11.53	0.17%	11.81	-0.74%	-0.82%
中国船舶/600150.SH
	2019-07-16	24.82	25.54	24.61	24.91	-0.76%	-0.86%	-2.85%	24,888,400	625,317,000	59%	25.13	3.15%	24.37	1.58%	24.24	0.68%	25.64	-0.22%	1.18%
广汇能源/600256.SH
	2019-07-16	3.55	3.55	3.53	3.55	0.00%	0.25%	0.65%	14,672,500	51,960,000	67%	3.54	0.31%	3.54	-0.03%	3.53	0.23%	3.53	-0.26%	-0.15%
国电南瑞/600406.SH
	2019-07-16	18.64	18.67	18.28	18.35	-0.81%	-0.20%	-2.03%	7,134,500	131,176,000	91%	18.39	-0.43%	18.47	-0.58%	18.58	0.06%	18.73	-0.29%	0.05%
ST康美/600518.SH
	2019-07-16	3.62	3.76	3.57	3.71	2.20%	0.54%	5.55%	83,532,700	308,251,000	82%	3.69	0.66%	3.64	2.39%	3.54	2.10%	3.52	0.43%	2.38%
贵州茅台/600519.SH
	2019-07-16	975.45	982.30	965.00	968.00	-0.81%	-0.26%	-1.62%	3,324,600	3,226,756,000	80%	970.57	0.44%	972.16	-0.43%	976.62	-0.15%	983.91	-0.47%	0.01%
海油工程/600583.SH
	2019-07-16	5.39	5.42	5.35	5.41	0.37%	0.50%	0.33%	7,125,900	38,359,000	66%	5.38	0.79%	5.36	-0.13%	5.36	0.30%	5.39	-0.59%	-0.46%
海螺水泥/600585.SH
	2019-07-16	41.28	41.39	40.66	40.90	-1.40%	0.00%	-2.13%	17,115,000	700,042,000	72%	40.90	-0.20%	41.04	-0.30%	41.08	-0.45%	41.79	-0.37%	0.21%
东方明珠/600637.SH
	2019-07-16	10.23	10.31	10.21	10.29	0.00%	0.30%	0.45%	6,603,100	67,740,000	71%	10.26	1.34%	10.14	0.53%	10.10	0.37%	10.24	-0.49%	-0.36%
海尔智家/600690.SH
	2019-07-16	17.49	17.53	17.15	17.19	-1.43%	-0.46%	-2.31%	18,875,300	325,959,000	83%	17.27	-0.09%	17.31	-0.27%	17.34	-0.20%	17.60	-0.41%	0.21%
海通证券/600837.SH
	2019-07-16	14.01	14.10	13.97	13.99	-0.50%	-0.21%	1.06%	34,963,900	490,193,000	54%	14.02	0.28%	13.93	0.39%	13.88	0.39%	13.84	-0.27%	-0.17%
伊利股份/600887.SH
	2019-07-16	33.63	33.69	32.51	32.69	-3.05%	-0.57%	-2.11%	75,394,200	2,478,762,000	157%	32.88	-1.76%	33.25	-1.46%	33.40	-0.50%	33.39	-0.51%	0.16%
航发动力/600893.SH
	2019-07-05	23.86	23.97	23.61	23.66	-1.25%	-0.32%	1.60%	9,958,300	236,356,000	102%	23.74	-0.86%	23.74	0.42%	23.58	0.47%	23.29	0.49%	0.45%
东方证券/600958.SH
	2019-07-16	10.25	10.42	10.23	10.36	0.78%	0.00%	0.06%	20,284,500	210,145,000	89%	10.36	1.11%	10.25	0.78%	10.19	0.21%	10.35	-0.59%	-0.40%
招商证券/600999.SH
	2019-07-16	16.92	17.07	16.89	16.99	0.30%	0.04%	0.99%	7,234,000	122,857,000	69%	16.98	1.35%	16.80	0.34%	16.77	0.35%	16.82	-0.19%	-0.08%
大秦铁路/601006.SH
	2019-07-16	7.88	7.88	7.82	7.84	-0.51%	-0.05%	-1.98%	24,370,300	191,170,000	79%	7.84	0.15%	7.85	-0.20%	7.87	-0.30%	8.00	-0.52%	-0.63%
中国神华/601088.SH
	2019-07-16	18.84	19.18	18.80	19.07	0.90%	0.08%	-2.79%	10,080,100	192,067,000	78%	19.05	1.50%	18.92	-0.04%	18.97	-0.03%	19.62	-0.70%	-0.35%
兴业银行/601166.SH
	2019-07-16	18.28	18.38	18.14	18.17	-0.66%	-0.31%	0.49%	44,770,000	815,973,000	81%	18.23	0.47%	18.14	0.49%	18.04	0.35%	18.08	-0.22%	-0.19%
北京银行/601169.SH
	2019-07-16	5.60	5.64	5.60	5.63	0.36%	0.11%	-3.58%	18,003,200	101,251,000	45%	5.62	0.46%	5.61	0.13%	5.68	-0.86%	5.84	-0.39%	-0.15%
中国铁建/601186.SH
	2019-07-16	9.77	9.85	9.77	9.82	0.31%	0.08%	-0.86%	22,549,300	221,251,000	54%	9.81	1.07%	9.73	0.43%	9.70	0.19%	9.91	-0.20%	-0.10%
农业银行/601288.SH
	2019-07-16	3.58	3.59	3.57	3.58	-0.28%	0.08%	-0.83%	127,119,000	454,758,000	62%	3.58	-0.11%	3.59	-0.08%	3.59	-0.06%	3.61	-0.14%	-0.07%
中国平安/601318.SH
	2019-07-16	87.97	88.18	86.90	86.95	-1.28%	-0.31%	-2.15%	43,087,000	3,758,157,000	75%	87.22	-0.46%	88.00	-0.38%	88.07	-0.09%	88.87	-0.42%	0.14%
交通银行/601328.SH
	2019-07-16	5.80	5.81	5.78	5.80	0.00%	0.02%	-2.95%	39,788,100	230,751,000	56%	5.80	0.57%	5.78	0.17%	5.77	-0.04%	5.98	-0.58%	-0.34%
中国中铁/601390.SH
	2019-07-16	6.44	6.49	6.43	6.49	0.62%	0.34%	-0.51%	19,965,400	129,136,000	66%	6.47	0.78%	6.43	0.19%	6.43	0.06%	6.52	-0.12%	-0.05%
工商银行/601398.SH
	2019-07-16	5.60	5.62	5.57	5.61	0.18%	0.12%	-0.02%	80,880,600	453,193,000	59%	5.60	0.45%	5.59	0.18%	5.58	0.05%	5.61	-0.99%	-0.42%
中国太保/601601.SH
	2019-07-16	38.09	38.44	37.78	37.96	-0.16%	-0.21%	3.84%	14,992,900	570,314,000	63%	38.04	0.05%	37.80	1.34%	37.15	0.99%	36.56	0.16%	-0.06%
中国人寿/601628.SH
	2019-07-16	30.46	30.72	29.94	30.13	-1.79%	-0.09%	1.98%	15,277,700	460,723,000	106%	30.16	-1.22%	30.29	1.03%	29.91	0.55%	29.55	0.26%	0.43%
中国建筑/601668.SH
	2019-07-16	5.92	5.97	5.90	5.96	0.51%	0.46%	0.54%	55,202,700	327,499,000	66%	5.93	1.32%	5.88	0.58%	5.85	0.29%	5.93	0.08%	0.15%
华泰证券/601688.SH
	2019-07-16	21.01	21.10	20.78	20.93	-0.90%	0.15%	-1.37%	44,258,900	924,968,000	64%	20.90	-0.29%	20.82	-0.13%	20.90	-0.17%	21.22	-0.66%	-0.52%
中国中车/601766.SH
	2019-07-16	7.91	7.93	7.87	7.89	-0.13%	-0.09%	-1.93%	22,604,200	178,496,000	61%	7.90	0.75%	7.87	0.01%	7.88	-0.09%	8.05	-0.27%	-0.13%
中国交建/601800.SH
	2019-07-16	11.05	11.13	11.00	11.09	0.18%	0.11%	-0.99%	7,877,000	87,258,000	54%	11.08	1.22%	10.97	0.41%	10.95	0.24%	11.20	-0.24%	-0.09%
光大银行/601818.SH
	2019-07-16	3.80	3.81	3.79	3.80	0.00%	0.05%	-0.45%	27,170,000	103,183,000	48%	3.80	0.26%	3.79	0.08%	3.79	0.11%	3.82	-0.13%	-0.33%
中国石油/601857.SH
	2019-07-16	6.63	6.64	6.61	6.62	-0.30%	-0.11%	-1.98%	47,802,400	316,778,000	63%	6.63	0.06%	6.64	-0.30%	6.66	-0.26%	6.75	-0.33%	-0.30%
方正证券/601901.SH
	2019-07-16	7.08	7.15	7.06	7.10	-0.28%	-0.01%	1.00%	10,040,500	71,296,000	62%	7.10	0.72%	7.04	0.54%	7.00	0.60%	7.03	-0.33%	-0.24%
中国银行/601988.SH
	2019-07-16	3.70	3.70	3.68	3.69	-0.27%	0.08%	-0.91%	62,745,000	231,358,000	68%	3.69	-0.16%	3.70	-0.14%	3.70	-0.11%	3.72	-0.16%	-0.12%
中国重工/601989.SH
	2019-07-16	6.08	6.17	6.06	6.09	-0.65%	-0.18%	-3.06%	105,910,800	646,132,000	49%	6.10	0.64%	6.04	0.40%	6.04	-0.02%	6.28	0.45%	1.11%
中信银行/601998.SH
	2019-07-16	5.94	5.97	5.92	5.95	0.34%	0.03%	-0.15%	17,476,800	103,945,000	105%	5.95	0.64%	5.92	0.36%	5.91	0.15%	5.96	-0.17%	-0.10%