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
2019-01-2124.4625.9124.4025.132.82%-0.54%1.87%5,434,200137,303,000153%25.273.98%24.830.57%24.860.85%24.671.03%0.53%
新洋丰/000902.SZ
2019-01-218.828.918.818.850.45%-0.03%-0.03%3,759,70033,286,000109%8.850.66%8.83-0.12%8.840.09%8.850.08%0.13%
七 匹 狼/002029.SZ
2019-01-216.446.496.376.420.00%-0.37%-0.42%2,595,00016,722,000102%6.440.74%6.43-0.14%6.440.14%6.450.09%0.28%
美年健康/002044.SZ
2019-01-2115.0815.6615.0815.493.20%0.21%7.73%15,309,800236,650,000164%15.464.17%15.043.23%14.702.45%14.381.59%0.06%
报 喜 鸟/002154.SZ
2019-01-213.113.153.083.10-0.64%-0.10%-1.59%4,840,80015,021,000135%3.10-0.48%3.12-0.86%3.14-0.44%3.15-0.16%0.36%
奥特佳/002239.SZ
2019-01-212.162.222.152.180.93%0.00%0.00%27,618,00060,207,00088%2.181.25%2.17-0.18%2.18-0.41%2.180.37%0.60%
泰和新材/002254.SZ
2019-01-2110.7410.8010.6210.750.09%0.35%-0.44%2,881,20030,862,00068%10.71-0.80%10.78-0.23%10.780.00%10.80-0.10%0.05%
美邦服饰/002269.SZ
2019-01-212.432.462.422.430.41%-0.41%0.83%3,123,4007,621,00079%2.440.62%2.430.08%2.430.25%2.410.38%0.39%
星期六/002291.SZ
2019-01-214.734.794.714.72-1.26%-0.44%-0.30%2,326,20011,028,000109%4.740.21%4.740.02%4.740.21%4.730.09%0.25%
罗莱生活/002293.SZ
2019-01-219.009.298.969.131.11%-0.11%2.39%4,279,90039,117,000122%9.142.04%9.020.60%8.980.74%8.920.52%0.26%
富安娜/002327.SZ
2019-01-217.597.777.527.732.52%0.56%3.74%6,429,50049,424,000132%7.691.40%7.610.63%7.560.94%7.450.64%0.21%
梦洁股份/002397.SZ
2019-01-214.364.394.344.350.46%-0.34%-0.14%1,374,7006,001,00067%4.370.90%4.340.00%4.350.07%4.360.07%0.30%
凯撒文化/002425.SZ
2019-01-215.705.875.705.851.74%0.98%-1.05%6,206,30035,951,00072%5.791.54%5.75-0.57%5.81-0.24%5.91-0.56%0.04%
希努尔/002485.SZ
2019-01-217.077.237.067.212.12%0.39%-0.92%6,672,50047,920,00094%7.181.86%7.12-0.25%7.17-0.49%7.28-0.30%-0.50%
嘉麟杰/002486.SZ
2019-01-213.944.043.913.992.84%0.23%-3.32%13,009,90051,786,00061%3.982.13%3.93-0.18%3.96-0.43%4.130.15%0.70%
华斯股份/002494.SZ
2019-01-215.595.645.555.560.00%-0.52%-2.01%2,804,60015,676,00054%5.590.07%5.63-1.02%5.67-0.04%5.67-0.54%-0.60%
搜于特/002503.SZ
2019-01-212.412.422.382.40-0.83%0.04%1.35%17,321,70041,549,00075%2.40-0.87%2.400.21%2.39-0.17%2.370.47%0.23%
森马服饰/002563.SZ
2019-01-218.468.778.468.611.18%-0.37%1.08%6,819,00058,927,000106%8.641.90%8.530.70%8.471.03%8.52-0.37%-0.34%
步森股份/002569.SZ
2019-01-2110.8110.9010.5410.65-0.37%-0.20%2.27%3,403,90036,324,00073%10.67-0.03%10.751.02%10.480.42%10.410.49%0.58%
朗姿股份/002612.SZ
2019-01-219.139.229.089.14-0.11%-0.17%1.35%1,322,00012,104,000101%9.160.94%9.100.36%9.050.38%9.020.20%0.15%
棒杰股份/002634.SZ
2019-01-215.105.175.065.08-0.20%-0.49%-0.41%2,112,00010,781,00064%5.110.55%5.09-0.24%5.11-0.25%5.100.02%0.34%
跨境通/002640.SZ
2019-01-2111.1511.2811.0411.180.54%-0.05%1.37%5,433,10060,775,000107%11.190.97%11.130.20%11.110.39%11.030.24%0.23%
摩登大道/002656.SZ
2019-01-215.505.625.475.510.36%-0.68%-3.79%13,718,90076,108,00068%5.551.89%5.53-1.30%5.62-1.14%5.73-0.54%-1.42%
乔治白/002687.SZ
2019-01-216.556.556.056.19-5.06%-0.47%-2.75%21,350,700132,790,000140%6.22-5.24%6.41-1.11%6.40-0.84%6.37-0.13%0.02%
美盛文化/002699.SZ
2019-01-215.355.425.325.340.00%-0.43%-2.84%8,406,90045,089,00063%5.360.96%5.35-0.61%5.38-0.15%5.50-0.20%-0.63%
探路者/300005.SZ
2019-01-213.523.573.483.500.00%-0.79%0.57%7,957,30028,072,00096%3.531.67%3.49-0.29%3.510.29%3.480.35%0.46%
东方金钰/600086.SH
2019-01-214.154.194.104.12-2.37%-0.41%-5.94%35,493,400146,845,00090%4.14-2.11%4.25-0.38%4.24-0.66%4.38-1.11%-0.76%
美尔雅/600107.SH
2019-01-216.476.556.416.46-1.37%-0.03%-0.74%4,631,90029,931,00056%6.46-0.25%6.460.28%6.43-1.15%6.51-0.26%0.41%
雅戈尔/600177.SH
2019-01-217.457.487.447.440.00%-0.21%0.95%4,758,00035,474,000100%7.460.38%7.430.19%7.410.35%7.370.23%0.24%
圆通速递/600233.SH
2019-01-2110.9211.6710.9211.505.41%1.20%7.22%9,856,100112,003,000229%11.364.45%11.142.61%11.002.62%10.732.04%0.68%
时代万恒/600241.SH
2019-01-215.825.935.795.880.51%0.48%-3.21%1,120,8006,559,00052%5.850.53%5.87-1.06%5.97-1.16%6.08-0.18%0.16%
开开实业/600272.SH
2019-01-217.577.697.547.691.45%0.79%2.67%753,6005,750,000121%7.630.91%7.580.40%7.560.44%7.490.43%0.02%
鄂尔多斯/600295.SH
2019-01-217.998.047.877.920.00%-0.04%1.30%3,682,40029,175,000105%7.92-0.20%7.900.41%7.860.14%7.820.27%0.29%
青海春天/600381.SH
2019-01-216.066.116.036.080.33%0.07%0.46%1,550,4009,421,00084%6.080.90%6.04-0.05%6.06-0.07%6.050.42%0.21%
红豆股份/600400.SH
2019-01-213.733.783.623.77-0.79%1.78%-0.26%8,677,30032,143,000166%3.70-1.86%3.75-0.82%3.76-0.56%3.78-0.40%0.06%
瑞贝卡/600439.SH
2019-01-212.953.022.942.981.02%0.00%2.02%10,171,00030,309,000120%2.981.36%2.950.55%2.940.41%2.920.62%0.75%
上海三毛/600689.SH
2019-01-219.569.619.409.54-0.42%0.42%-1.94%5,615,00053,343,00059%9.50-1.38%9.72-0.16%9.67-0.37%9.73-0.09%-0.71%
长江传媒/600757.SH
2019-01-216.656.756.646.680.00%-0.16%-0.65%5,341,50035,740,00078%6.690.62%6.67-0.03%6.68-0.12%6.72-0.05%0.19%
通策医疗/600763.SH
2019-01-2148.7549.8748.5149.511.56%0.16%4.06%1,896,70093,756,00086%49.431.74%48.721.23%47.901.35%47.580.16%0.20%
海欣股份/600851.SH
2019-01-217.037.096.997.040.00%0.00%0.30%1,124,2007,914,00094%7.040.16%7.040.10%7.020.09%7.020.04%0.07%
九牧王/601566.SH
2019-01-2113.1513.3013.1013.150.23%-0.06%0.74%1,630,50021,454,000141%13.160.47%13.120.31%13.110.14%13.050.56%-0.08%
际华集团/601718.SH
2019-01-213.643.653.603.600.00%-0.66%-1.69%9,677,20035,068,00065%3.620.25%3.63-1.01%3.66-0.25%3.660.11%0.57%
奥康国际/603001.SH
2019-01-2110.1410.2110.1410.180.49%0.04%-0.23%873,4008,888,00082%10.180.54%10.150.00%10.160.00%10.20-0.10%-0.06%
维格娜丝/603518.SH
2019-01-2114.9615.0514.8314.95-0.07%-0.02%-0.11%746,80011,167,00077%14.950.21%15.00-0.18%15.000.07%14.970.34%0.51%
贵人鸟/603555.SH
2019-01-216.166.206.056.13-0.97%0.00%-0.39%4,550,70027,897,00086%6.13-0.42%6.14-0.37%6.17-0.28%6.150.03%0.15%