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
	2020-09-25	9.50	9.53	9.46	9.47	-0.32%	-0.18%	-3.17%	29,487,600	279,751,000	54%	9.49	-0.31%	9.55	-0.96%	9.68	-0.83%	9.78	-0.28%	-0.36%
包钢股份/600010.SH
	2020-09-25	1.15	1.16	1.14	1.15	0.00%	-0.09%	-2.04%	137,979,700	158,854,000	64%	1.15	-0.35%	1.16	-0.52%	1.16	-0.51%	1.17	-0.17%	-0.32%
华夏银行/600015.SH
	2020-09-25	6.17	6.19	6.15	6.18	0.00%	0.21%	-0.95%	11,302,600	69,708,000	68%	6.17	0.21%	6.18	-0.52%	6.23	-0.38%	6.24	0.00%	-0.11%
民生银行/600016.SH
	2020-09-25	5.36	5.37	5.29	5.31	-1.12%	-0.30%	-2.17%	84,297,900	448,967,000	121%	5.33	-0.71%	5.36	-0.78%	5.40	-0.68%	5.43	-0.29%	-0.17%
上港集团/600018.SH
	2020-09-25	4.26	4.28	4.18	4.20	-1.41%	-0.36%	-3.11%	17,306,400	72,953,000	96%	4.22	-1.45%	4.27	-1.34%	4.32	-0.92%	4.34	-0.18%	-0.12%
中国石化/600028.SH
	2020-09-25	3.90	3.90	3.88	3.89	0.00%	-0.03%	-1.07%	42,139,600	163,976,000	61%	3.89	-0.18%	3.90	-0.51%	3.93	-0.25%	3.93	0.00%	-0.12%
中信证券/600030.SH
	2020-09-25	30.01	30.46	29.95	30.20	0.83%	0.00%	-0.85%	80,364,200	2,427,032,000	75%	30.20	0.31%	30.24	-1.07%	30.74	0.09%	30.46	0.06%	-0.23%
招商银行/600036.SH
	2020-09-25	37.10	37.40	37.08	37.18	0.32%	-0.19%	-2.09%	35,225,200	1,312,143,000	62%	37.25	0.45%	37.31	-0.85%	37.82	-0.89%	37.97	0.05%	0.14%
保利地产/600048.SH
	2020-09-25	16.33	16.45	15.79	15.89	-2.93%	-0.98%	-4.98%	93,486,300	1,500,214,000	120%	16.05	-2.50%	16.34	-2.06%	16.63	-1.84%	16.72	-0.45%	0.12%
中国联通/600050.SH
	2020-09-25	4.94	4.95	4.89	4.91	-0.20%	-0.14%	-2.17%	57,907,100	284,725,000	80%	4.92	-0.69%	4.96	-0.68%	5.00	-0.60%	5.02	-0.16%	-0.19%
特变电工/600089.SH
	2020-09-25	8.44	8.48	8.26	8.42	0.12%	0.44%	-3.35%	36,328,600	304,537,000	54%	8.38	-2.93%	8.75	-0.61%	8.76	-0.34%	8.71	0.32%	0.67%
上汽集团/600104.SH
	2020-09-25	19.34	19.46	19.11	19.21	-0.47%	-0.25%	-3.34%	19,503,000	375,588,000	42%	19.26	-0.65%	19.48	-1.05%	19.80	-0.69%	19.87	0.27%	0.31%
国金证券/600109.SH
	2020-09-18	13.99	15.29	13.90	15.29	10.00%	2.40%	5.12%	157,114,100	2,345,847,000	266%	14.93	7.64%	14.63	4.31%	14.51	3.43%	14.55	0.30%	-0.40%
北方稀土/600111.SH
	2020-09-25	11.00	11.10	10.76	10.81	-1.82%	-0.54%	-5.03%	33,325,700	362,227,000	84%	10.87	-1.81%	11.11	-1.28%	11.28	-1.22%	11.38	-0.37%	-0.48%
中国船舶/600150.SH
	2020-09-25	18.37	18.65	18.28	18.39	0.33%	-0.23%	-3.10%	6,857,400	126,404,000	76%	18.43	-0.32%	18.62	-1.08%	18.98	-0.39%	18.98	-0.31%	-0.64%
广汇能源/600256.SH
	2020-09-25	2.97	2.98	2.92	2.97	0.34%	0.51%	-0.93%	22,969,100	67,874,000	53%	2.96	-0.17%	2.97	-0.74%	3.00	-0.73%	3.00	0.20%	0.32%
国电南瑞/600406.SH
	2020-09-25	19.42	19.73	19.35	19.67	1.76%	0.53%	-1.78%	10,883,300	212,956,000	75%	19.57	-0.09%	19.63	-0.60%	19.83	-0.68%	20.03	-0.06%	-0.71%
ST康美/600518.SH
	2020-09-25	3.63	3.63	3.46	3.47	-4.67%	-1.31%	-12.44%	54,252,600	190,727,000	64%	3.52	-0.79%	3.52	-1.34%	3.62	-4.00%	3.96	-0.90%	2.05%
贵州茅台/600519.SH
	2020-09-25	1,630.00	1,650.00	1,625.00	1,635.11	0.36%	-0.22%	-2.76%	2,258,300	3,700,844,000	68%	1,638.77	0.19%	1,640.44	-0.53%	1,651.50	-0.33%	1,681.50	-0.38%	-0.43%
海油工程/600583.SH
	2020-09-25	4.53	4.55	4.51	4.52	-0.22%	-0.02%	-2.25%	10,032,300	45,353,000	68%	4.52	-0.55%	4.56	-0.76%	4.60	-0.45%	4.62	-0.09%	-0.34%
海螺水泥/600585.SH
	2020-09-25	57.20	57.55	56.52	56.70	-0.91%	-0.11%	-3.43%	14,412,800	818,088,000	86%	56.76	-1.21%	57.46	-1.30%	58.27	-1.12%	58.71	-0.15%	-0.12%
东方明珠/600637.SH
	2020-09-25	9.83	9.88	9.75	9.79	-0.10%	-0.05%	-2.02%	6,051,900	59,277,000	55%	9.80	-0.66%	9.87	-0.64%	9.97	-0.56%	9.99	0.01%	-0.49%
海尔智家/600690.SH
	2020-09-25	22.24	22.28	21.28	21.49	-2.45%	-0.11%	-3.19%	37,849,400	814,244,000	101%	21.51	-3.21%	22.15	-1.32%	22.26	-0.94%	22.20	0.01%	0.24%
海通证券/600837.SH
	2020-09-25	14.18	14.55	14.15	14.39	1.84%	0.24%	-0.21%	61,023,200	876,040,000	112%	14.36	1.12%	14.30	-0.89%	14.49	-0.14%	14.42	0.04%	-0.27%
伊利股份/600887.SH
	2020-09-25	37.80	38.49	37.77	38.11	0.55%	-0.33%	-1.80%	25,261,600	965,936,000	55%	38.24	0.73%	38.28	-0.47%	38.50	-0.26%	38.81	-0.09%	-0.57%
航发动力/600893.SH
	2020-09-25	39.60	39.73	38.23	38.51	-2.11%	-0.81%	-5.31%	15,543,600	603,464,000	67%	38.82	-1.89%	39.51	-1.34%	40.75	-1.10%	40.67	-0.19%	-0.46%
东方证券/600958.SH
	2020-09-25	10.85	11.88	10.78	11.88	10.00%	2.10%	5.91%	218,932,800	2,547,414,000	394%	11.64	7.10%	11.48	4.28%	11.37	2.92%	11.22	2.47%	-0.29%
招商证券/600999.SH
	2020-09-25	20.99	21.47	20.86	21.30	2.31%	0.61%	-0.20%	30,960,700	655,430,000	79%	21.17	0.29%	21.21	-1.32%	21.68	0.17%	21.34	0.11%	-0.17%
大秦铁路/601006.SH
	2020-09-25	6.40	6.40	6.32	6.34	-0.63%	-0.20%	-1.67%	22,469,200	142,758,000	89%	6.35	-0.72%	6.39	-0.48%	6.42	-0.39%	6.45	-0.25%	-0.18%
中国神华/601088.SH
	2020-09-25	16.19	16.43	16.19	16.33	1.37%	0.07%	-0.01%	22,850,100	372,867,000	81%	16.32	1.15%	16.27	-0.47%	16.42	-0.29%	16.33	0.26%	0.08%
兴业银行/601166.SH
	2020-09-25	16.00	16.05	15.90	15.95	-0.06%	-0.15%	-1.42%	53,555,000	855,504,000	71%	15.97	-0.31%	16.06	-0.69%	16.22	-0.21%	16.18	-0.06%	-0.10%
北京银行/601169.SH
	2020-09-25	4.72	4.74	4.69	4.71	-0.21%	-0.11%	-1.55%	34,514,500	162,738,000	85%	4.72	-0.32%	4.74	-0.76%	4.77	-0.50%	4.78	-0.04%	-0.08%
中国铁建/601186.SH
	2020-09-25	8.45	8.47	8.35	8.38	-0.59%	-0.18%	-2.90%	27,164,100	228,035,000	76%	8.40	-0.73%	8.48	-1.00%	8.58	-1.00%	8.63	-0.17%	-0.22%
农业银行/601288.SH
	2020-09-25	3.15	3.16	3.14	3.15	0.00%	-0.03%	-0.57%	170,132,800	536,115,000	132%	3.15	0.13%	3.15	-0.32%	3.17	-0.28%	3.17	-0.03%	-0.04%
中国平安/601318.SH
	2020-09-25	77.86	77.88	77.00	77.59	0.67%	0.26%	-2.90%	35,668,400	2,760,348,000	46%	77.39	-0.26%	77.88	-1.03%	79.43	-1.42%	79.91	0.08%	0.45%
交通银行/601328.SH
	2020-09-25	4.56	4.58	4.56	4.57	0.00%	-0.02%	-1.30%	48,649,600	222,366,000	61%	4.57	-0.20%	4.59	-0.50%	4.62	-0.39%	4.63	-0.02%	-0.09%
中国中铁/601390.SH
	2020-09-25	5.49	5.51	5.40	5.43	-1.09%	-0.24%	-4.35%	51,875,200	282,344,000	61%	5.44	-1.20%	5.52	-1.73%	5.64	-1.66%	5.68	0.04%	0.13%
工商银行/601398.SH
	2020-09-25	4.90	4.91	4.88	4.89	-0.20%	-0.12%	-0.85%	108,001,800	528,792,000	86%	4.90	-0.02%	4.91	-0.29%	4.92	-0.36%	4.93	-0.04%	0.00%
中国太保/601601.SH
	2020-09-25	31.17	31.66	31.13	31.52	1.35%	0.23%	-0.04%	26,426,800	831,082,000	68%	31.45	0.77%	31.37	-0.70%	31.91	0.14%	31.53	0.16%	0.26%
中国人寿/601628.SH
	2020-09-25	45.50	45.87	44.68	45.40	-0.39%	0.28%	0.90%	17,811,000	806,397,000	60%	45.28	-1.25%	45.53	0.06%	45.70	0.08%	44.99	0.17%	0.34%
中国建筑/601668.SH
	2020-09-25	5.08	5.09	5.06	5.09	0.39%	0.28%	-1.28%	114,961,400	583,596,000	55%	5.08	0.00%	5.10	-0.91%	5.18	-0.33%	5.16	0.06%	0.14%
华泰证券/601688.SH
	2020-09-25	20.65	21.00	20.55	20.87	1.26%	0.37%	0.43%	43,737,400	909,446,000	85%	20.79	0.44%	20.77	-0.52%	20.97	0.08%	20.78	0.21%	-0.28%
中国中车/601766.SH
	2020-09-25	5.49	5.54	5.49	5.50	-0.18%	-0.20%	-2.00%	22,884,200	126,117,000	60%	5.51	-0.31%	5.55	-0.59%	5.59	-0.52%	5.61	-0.07%	-0.21%
中国交建/601800.SH
	2020-09-25	7.53	7.54	7.46	7.49	0.00%	0.03%	-2.18%	10,389,800	77,797,000	61%	7.49	-0.55%	7.54	-0.80%	7.62	-0.85%	7.66	-0.04%	-0.24%
光大银行/601818.SH
	2020-09-25	3.62	3.64	3.60	3.62	0.00%	0.11%	-2.19%	57,902,200	209,376,000	62%	3.62	-0.50%	3.65	-0.98%	3.69	-0.51%	3.70	-0.22%	-0.27%
中国石油/601857.SH
	2020-09-25	4.10	4.11	4.08	4.09	-0.24%	0.00%	-2.71%	35,983,600	147,173,000	56%	4.09	0.10%	4.10	-0.61%	4.15	-0.77%	4.20	-0.19%	-0.28%
方正证券/601901.SH
	2020-09-25	8.32	8.49	8.28	8.39	1.33%	0.00%	-0.29%	23,484,900	197,049,000	87%	8.39	0.01%	8.41	-1.00%	8.51	0.22%	8.41	0.14%	-0.36%
中国银行/601988.SH
	2020-09-25	3.20	3.20	3.19	3.19	-0.31%	-0.13%	-0.62%	59,145,400	188,930,000	69%	3.19	0.03%	3.20	-0.19%	3.21	-0.16%	3.21	0.00%	-0.05%
中国重工/601989.SH
	2020-09-25	4.34	4.39	4.30	4.33	0.00%	-0.14%	-2.94%	44,590,000	193,347,000	80%	4.34	-0.21%	4.37	-1.13%	4.46	-0.42%	4.46	-0.27%	-0.60%
中信银行/601998.SH
	2020-09-25	5.04	5.07	5.02	5.03	-0.40%	-0.22%	-1.55%	9,138,000	46,062,000	69%	5.04	-0.16%	5.06	-0.57%	5.10	-0.35%	5.11	-0.06%	-0.12%