股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
视觉中国/000681.SZ
2019-11-1420.0020.2619.7820.05-0.74%0.07%0.77%4,750,70095,183,00071%20.04-0.30%20.15-0.58%20.170.67%19.900.00%-0.29%
新洋丰/000902.SZ
2019-11-147.807.887.737.830.13%0.22%-3.54%4,862,60037,990,00054%7.81-0.08%7.80-0.76%7.94-0.70%8.12-0.45%-0.78%
七 匹 狼/002029.SZ
2019-11-145.595.595.545.56-0.54%-0.05%-1.71%2,581,10014,358,000116%5.56-0.86%5.59-0.43%5.62-0.50%5.66-0.34%-0.24%
美年健康/002044.SZ
2019-11-1416.0016.3015.8516.020.13%-0.37%0.56%22,539,700362,426,00068%16.080.85%15.900.28%15.98-0.78%15.930.58%1.04%
报 喜 鸟/002154.SZ
2019-11-142.882.912.872.900.35%0.42%-1.69%5,067,80014,635,00042%2.89-0.21%2.89-0.14%2.92-0.99%2.950.00%0.10%
奥特佳/002239.SZ
2019-11-141.741.741.701.72-0.58%0.06%1.36%11,903,10020,458,00077%1.720.47%1.700.71%1.690.24%1.700.18%-0.49%
泰和新材/002254.SZ
2019-11-1410.1010.1310.0510.080.00%-0.05%-2.13%3,215,20032,424,00076%10.090.04%10.10-0.70%10.19-0.34%10.30-0.15%-0.08%
美邦服饰/002269.SZ
2019-11-142.002.001.951.96-2.00%-0.56%-9.26%5,974,10011,773,00052%1.97-1.35%1.99-1.24%2.03-1.31%2.16-2.35%-0.55%
星期六/002291.SZ
2019-11-147.087.166.826.86-0.72%-1.21%-9.15%16,850,800117,019,00052%6.94-1.43%7.08-0.92%7.49-3.33%7.550.28%0.52%
罗莱生活/002293.SZ
2019-11-148.939.048.938.990.33%0.00%-1.23%654,5005,884,00042%8.990.20%9.00-0.26%9.06-0.33%9.100.03%0.05%
富安娜/002327.SZ
2019-11-146.856.926.816.890.44%0.35%0.31%1,628,70011,183,00078%6.870.10%6.860.10%6.89-0.19%6.870.13%0.27%
梦洁股份/002397.SZ
2019-11-145.135.134.985.00-2.72%-1.09%-2.76%2,572,20013,003,000102%5.06-1.56%5.10-0.80%5.14-0.37%5.14-0.10%0.35%
凯撒文化/002425.SZ
2019-11-145.885.985.805.86-0.51%0.05%-2.02%8,507,20049,826,00096%5.86-0.10%5.86-0.51%5.90-0.52%5.98-0.38%-0.12%
希努尔/002485.SZ
2019-11-146.296.486.286.360.32%-0.83%1.69%5,297,10033,970,00076%6.410.99%6.351.24%6.310.48%6.25-0.57%-0.93%
嘉麟杰/002486.SZ
2019-11-143.293.373.283.330.60%-0.03%-3.51%13,263,80044,184,00063%3.330.33%3.32-0.12%3.35-0.86%3.45-0.78%-2.17%
华斯股份/002494.SZ
2019-11-144.714.744.694.70-0.42%-0.25%-2.83%1,380,6006,505,00065%4.710.02%4.71-0.25%4.75-0.61%4.84-0.51%-0.79%
搜于特/002503.SZ
2019-11-142.152.172.152.16-0.46%-0.05%-3.14%8,670,20018,738,00059%2.16-0.19%2.17-0.55%2.20-0.63%2.23-0.36%-0.36%
森马服饰/002563.SZ
2019-11-1410.2710.3610.0410.12-1.46%-0.36%-1.35%7,260,50073,748,00066%10.16-0.40%10.120.59%10.07-0.04%10.26-1.01%-1.32%
*ST步森/002569.SZ
2019-11-149.489.489.409.45-0.63%0.10%-3.21%221,8002,094,00077%9.44-0.89%9.52-0.60%9.57-0.59%9.760.62%0.35%
朗姿股份/002612.SZ
2019-11-148.308.428.268.36-0.12%0.16%-2.22%999,2008,340,00058%8.350.05%8.310.10%8.38-0.55%8.55-0.45%-1.32%
棒杰股份/002634.SZ
2019-11-149.079.268.959.220.77%1.31%4.58%4,235,50038,546,00068%9.10-0.19%9.110.34%9.080.59%8.82-0.27%-0.44%
跨境通/002640.SZ
2019-11-146.606.616.486.52-0.76%-0.06%-8.34%11,696,90076,310,00056%6.52-0.73%6.58-1.32%6.72-1.19%7.11-1.35%-0.47%
摩登大道/002656.SZ
2019-11-144.604.854.474.53-5.63%-2.37%6.21%64,807,600300,713,000137%4.642.47%4.612.22%4.471.34%4.272.11%1.36%
乔治白/002687.SZ
2019-11-145.515.605.515.570.00%0.04%-1.19%881,3004,907,00050%5.570.76%5.52-0.34%5.57-0.36%5.64-0.34%-0.41%
美盛文化/002699.SZ
2019-11-146.206.386.146.17-1.91%-1.37%-9.78%15,862,10099,237,00045%6.260.84%6.170.85%6.20-0.97%6.84-1.65%-0.79%
探路者/300005.SZ
2019-11-143.573.603.543.580.56%0.39%-1.24%3,514,00012,532,00059%3.57-0.94%3.58-0.28%3.61-0.17%3.630.11%-0.34%
东方金钰/600086.SH
2019-11-142.562.822.492.8210.16%7.06%11.86%88,893,200234,136,000308%2.634.11%2.574.22%2.533.26%2.521.25%-1.05%
美尔雅/600107.SH
2019-11-146.776.806.686.73-0.88%-0.18%-2.34%1,724,90011,630,00049%6.74-0.31%6.72-0.70%6.830.00%6.89-0.36%-0.33%
雅戈尔/600177.SH
2019-11-147.117.207.047.110.14%-0.01%3.92%26,393,000187,680,00081%7.111.20%7.021.01%6.980.69%6.840.44%0.53%
圆通速递/600233.SH
2019-11-1412.6212.6812.2812.40-1.35%-0.14%-3.20%7,796,80096,821,00080%12.42-1.25%12.51-0.35%12.66-1.11%12.81-0.16%-0.05%
时代万恒/600241.SH
2019-11-144.704.804.644.740.21%0.06%-4.88%710,8003,367,00028%4.740.45%4.70-0.68%4.79-1.03%4.98-0.20%-0.34%
开开实业/600272.SH
2019-11-147.497.517.387.450.13%-0.21%-3.68%217,4001,623,00035%7.47-0.31%7.49-0.16%7.55-0.75%7.74-0.17%-0.13%
鄂尔多斯/600295.SH
2019-11-148.128.198.058.170.49%0.33%-1.92%3,856,00031,398,00059%8.14-0.07%8.16-0.88%8.26-0.78%8.330.14%0.46%
青海春天/600381.SH
2019-11-145.175.225.165.20-0.19%0.02%-3.06%909,2004,727,00040%5.200.29%5.18-0.48%5.27-0.87%5.36-0.04%-0.05%
红豆股份/600400.SH
2019-11-143.363.363.313.31-0.90%-0.36%0.09%2,822,5009,376,000117%3.320.03%3.310.33%3.300.06%3.310.06%-0.12%
瑞贝卡/600439.SH
2019-11-143.503.523.393.41-2.01%-0.53%-0.44%12,900,70044,228,000114%3.43-2.11%3.460.58%3.440.03%3.430.15%0.33%
上海三毛/600689.SH
2019-11-149.669.699.569.63-0.21%0.12%-4.77%1,275,30012,266,00052%9.62-0.38%9.64-0.56%9.73-0.69%10.11-0.49%-0.28%
长江传媒/600757.SH
2019-11-145.845.885.825.84-0.51%-0.03%-2.55%5,116,50029,890,000105%5.84-0.36%5.86-0.85%5.93-0.64%5.99-0.37%-0.19%
通策医疗/600763.SH
2019-11-14115.60117.68115.01116.000.17%0.08%6.30%2,468,200286,087,00067%115.911.22%113.741.44%112.220.85%109.131.91%0.51%
海欣股份/600851.SH
2019-11-147.057.297.057.272.39%0.82%0.41%2,493,70017,983,00068%7.211.24%7.20-0.77%7.340.10%7.240.40%0.25%
九牧王/601566.SH
2019-11-1410.8811.0510.8711.010.73%0.17%0.67%1,466,70016,121,000141%10.990.70%10.950.51%10.940.16%10.94-0.06%-0.20%
际华集团/601718.SH
2019-11-143.153.173.143.160.64%0.19%-3.22%8,026,30025,317,00072%3.15-0.06%3.16-0.63%3.21-0.74%3.27-0.37%-0.43%
奥康国际/603001.SH
2019-11-149.089.149.069.08-0.11%-0.13%-1.12%495,7004,507,00078%9.09-0.09%9.09-0.07%9.11-0.13%9.18-0.19%-0.30%
锦泓集团/603518.SH
2019-11-146.586.656.556.580.46%-0.18%-2.85%897,3005,915,00059%6.59-0.12%6.61-0.38%6.65-0.49%6.77-0.40%-0.58%
贵人鸟/603555.SH
2019-11-143.523.553.403.45-3.09%-0.52%-4.09%5,840,40020,254,000123%3.47-1.45%3.490.20%3.50-0.68%3.60-0.99%-0.70%