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
000681, 000902, 002029, 002044, 002154, 002239, 002254, 002269, 002291, 002293, 002327, 002397, 002425, 002485, 002486, 002494, 002503, 002563, 002569, 002612, 002634, 002640, 002656, 002687, 002699, 300005, 600086, 600107, 600177, 600233, 600241, 600272, 600295, 600381, 600400, 600439, 600689, 600757, 600763, 600851, 601566, 601718, 603001, 603518, 603555	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
视觉中国/000681.SZ
	2019-09-19	21.77	22.75	21.51	22.41	3.46%	0.00%	-0.62%	10,761,500	241,162,000	137%	22.41	3.63%	22.05	-0.27%	22.25	0.00%	22.55	-0.36%	-0.49%
新洋丰/000902.SZ
	2019-09-12	11.22	11.26	10.99	11.08	-1.25%	-0.08%	-0.90%	9,524,100	105,610,000	115%	11.09	-1.68%	11.26	-0.34%	11.22	-0.09%	11.18	-0.06%	-0.20%
七匹狼/002029.SZ
	2019-09-12	6.06	6.10	6.05	6.08	0.50%	0.10%	1.40%	2,995,300	18,192,000	66%	6.07	0.07%	6.07	0.13%	6.05	0.25%	6.00	0.18%	0.02%
美年健康/002044.SZ
	2019-09-12	12.30	12.99	12.30	12.85	3.88%	0.29%	4.74%	40,331,300	516,745,000	159%	12.81	3.94%	12.55	2.52%	12.45	1.77%	12.27	0.12%	-0.06%
报喜鸟/002154.SZ
	2019-09-12	3.09	3.11	3.06	3.11	0.97%	0.97%	2.24%	9,018,000	27,777,000	105%	3.08	-0.68%	3.08	0.33%	3.07	0.26%	3.04	0.17%	0.12%
奥特佳/002239.SZ
	2019-09-12	1.86	1.86	1.84	1.85	0.00%	0.05%	-2.58%	15,256,700	28,209,000	33%	1.85	-0.54%	1.86	0.38%	1.84	-0.05%	1.90	0.26%	0.98%
泰和新材/002254.SZ
	2019-09-17	10.80	10.80	10.56	10.61	-1.94%	-0.33%	-3.90%	4,870,600	51,848,000	56%	10.65	-1.90%	10.79	-0.88%	10.89	-0.84%	11.04	-0.34%	0.28%
美邦服饰/002269.SZ
	2019-09-12	2.29	2.30	2.27	2.29	0.00%	0.35%	0.57%	4,148,900	9,466,000	71%	2.28	-0.78%	2.30	0.00%	2.29	-0.04%	2.28	0.09%	0.08%
星期六/002291.SZ
	2019-09-12	5.45	5.45	5.35	5.42	2.46%	0.24%	2.11%	3,994,300	21,598,000	133%	5.41	0.95%	5.39	0.60%	5.36	0.49%	5.31	0.36%	0.44%
罗莱生活/002293.SZ
	2019-09-12	9.32	9.39	9.24	9.29	-0.43%	-0.06%	-0.82%	2,188,300	20,342,000	114%	9.30	-0.59%	9.34	-0.56%	9.37	-0.57%	9.37	0.06%	0.18%
富安娜/002327.SZ
	2019-09-17	6.94	6.98	6.76	6.88	-0.86%	0.25%	0.03%	4,810,600	33,015,000	147%	6.86	-1.42%	6.91	-0.55%	6.92	-0.55%	6.88	0.23%	0.04%
梦洁股份/002397.SZ
	2019-09-12	5.28	5.30	5.23	5.24	-0.38%	-0.10%	0.06%	1,939,400	10,172,000	72%	5.25	-0.78%	5.27	0.08%	5.26	-0.02%	5.24	0.00%	-0.14%
凯撒文化/002425.SZ
	2019-09-12	6.28	6.33	6.17	6.27	0.00%	0.37%	-1.55%	16,266,300	101,620,000	58%	6.25	-1.37%	6.33	-0.35%	6.33	-0.69%	6.37	0.09%	0.60%
希努尔/002485.SZ
	2019-09-12	7.04	7.29	7.01	7.11	0.99%	-0.42%	2.08%	5,103,700	36,441,000	119%	7.14	0.35%	7.08	0.71%	7.05	0.54%	6.97	0.51%	0.31%
嘉麟杰/002486.SZ
	2019-09-12	4.65	5.15	4.64	5.15	10.04%	2.69%	9.69%	55,064,400	276,167,000	137%	5.02	3.81%	4.99	0.95%	4.86	1.72%	4.70	1.54%	1.40%
华斯股份/002494.SZ
	2019-09-12	5.22	5.27	5.20	5.27	0.96%	0.44%	2.51%	1,715,000	8,998,000	72%	5.25	-0.10%	5.25	0.40%	5.21	0.33%	5.14	0.25%	0.31%
搜于特/002503.SZ
	2019-09-12	2.45	2.46	2.42	2.44	-0.41%	0.12%	0.99%	35,830,900	87,337,000	94%	2.44	-0.94%	2.45	0.25%	2.43	0.08%	2.42	0.25%	0.18%
森马服饰/002563.SZ
	2019-09-12	11.53	11.68	11.31	11.36	-2.15%	-0.56%	-2.44%	6,919,300	79,046,000	84%	11.42	-1.75%	11.51	-0.04%	11.47	-0.51%	11.64	-0.38%	0.01%
*ST步森/002569.SZ
	2019-09-12	10.34	10.34	9.64	9.66	-1.93%	-5.28%	2.12%	4,031,700	41,114,000	428%	10.20	4.54%	9.97	6.04%	9.72	6.08%	9.46	6.11%	1.37%
朗姿股份/002612.SZ
	2019-09-12	8.70	8.85	8.67	8.81	1.03%	0.67%	3.77%	1,930,500	16,894,000	130%	8.75	0.31%	8.69	0.75%	8.63	0.75%	8.49	0.62%	0.40%
棒杰股份/002634.SZ
	2019-09-12	7.00	7.02	6.92	6.96	-1.00%	0.14%	-1.53%	1,199,700	8,338,000	56%	6.95	-1.45%	7.00	-0.16%	7.00	-0.34%	7.07	0.16%	0.39%
跨境通/002640.SZ
	2019-09-12	8.60	8.94	8.52	8.79	2.21%	0.37%	5.32%	36,605,200	320,582,000	86%	8.76	-1.32%	8.95	0.17%	8.79	1.22%	8.35	1.93%	1.71%
摩登大道/002656.SZ
	2019-09-12	4.44	4.50	4.40	4.46	0.45%	0.18%	0.63%	11,188,100	49,804,000	87%	4.45	-0.31%	4.48	0.00%	4.47	-0.07%	4.43	0.16%	0.26%
乔治白/002687.SZ
	2019-09-12	5.93	5.95	5.86	5.95	0.85%	0.64%	1.45%	2,443,100	14,444,000	66%	5.91	-0.49%	5.94	0.05%	5.92	0.24%	5.87	0.22%	0.33%
美盛文化/002699.SZ
	2019-09-12	5.92	6.07	5.92	6.03	1.34%	0.67%	4.80%	7,778,200	46,593,000	101%	5.99	1.27%	5.93	1.11%	5.86	0.97%	5.75	0.68%	0.57%
探路者/300005.SZ
	2019-09-12	3.89	3.90	3.86	3.88	0.26%	0.03%	0.00%	5,118,000	19,855,000	49%	3.88	-0.18%	3.89	-0.44%	3.90	-0.08%	3.88	-0.31%	0.26%
东方金钰/600086.SH
	2019-09-12	3.50	3.51	3.44	3.48	-1.14%	0.20%	1.67%	30,337,600	105,374,000	75%	3.47	-0.66%	3.48	0.38%	3.46	0.03%	3.42	0.21%	0.31%
美尔雅/600107.SH
	2019-09-12	7.12	7.13	6.94	7.11	-0.28%	1.05%	2.35%	8,762,100	61,648,000	97%	7.04	-1.36%	7.07	0.27%	7.03	-0.04%	6.95	0.41%	0.78%
雅戈尔/600177.SH
	2019-09-12	6.46	6.50	6.46	6.48	0.31%	0.06%	1.38%	8,122,100	52,596,000	67%	6.48	-0.03%	6.49	0.03%	6.47	0.19%	6.39	0.28%	0.28%
圆通速递/600233.SH
	2019-09-12	12.25	12.43	12.07	12.22	-0.33%	-0.05%	5.15%	5,644,600	69,012,000	57%	12.23	-0.51%	12.19	1.38%	11.95	1.15%	11.62	0.48%	0.15%
时代万恒/600241.SH
	2019-09-12	5.66	5.71	5.61	5.70	0.71%	0.78%	2.39%	985,100	5,572,000	50%	5.66	-0.60%	5.69	0.07%	5.66	0.43%	5.57	0.20%	0.21%
开开实业/600272.SH
	2019-09-12	8.08	8.15	8.05	8.15	0.87%	0.64%	2.36%	565,300	4,578,000	67%	8.10	-0.27%	8.12	-0.09%	8.11	0.15%	7.96	0.19%	0.17%
鄂尔多斯/600295.SH
	2019-09-12	8.42	8.45	8.31	8.38	-0.59%	0.29%	2.38%	4,534,100	37,885,000	88%	8.36	-1.40%	8.39	0.58%	8.32	0.57%	8.19	0.38%	0.56%
青海春天/600381.SH
	2019-09-12	5.75	5.78	5.70	5.74	0.17%	0.10%	0.91%	2,029,200	11,635,000	69%	5.73	-0.78%	5.76	0.09%	5.73	0.12%	5.69	0.18%	0.32%
红豆股份/600400.SH
	2019-09-12	3.48	3.49	3.45	3.48	0.58%	0.43%	1.46%	4,645,900	16,099,000	92%	3.47	-0.35%	3.47	0.38%	3.45	0.15%	3.43	0.23%	0.14%
瑞贝卡/600439.SH
	2019-09-12	3.40	3.44	3.40	3.44	0.88%	0.50%	1.59%	3,713,100	12,711,000	55%	3.42	0.00%	3.43	0.03%	3.43	0.23%	3.39	0.06%	-0.01%
上海三毛/600689.SH
	2019-09-19	10.61	10.70	10.35	10.61	0.00%	1.30%	0.63%	6,920,100	72,482,000	149%	10.47	-2.40%	10.61	-0.40%	10.60	-0.28%	10.54	0.07%	0.37%
长江传媒/600757.SH
	2019-09-12	6.66	6.67	6.61	6.65	0.15%	0.20%	1.50%	5,040,200	33,454,000	78%	6.64	-0.61%	6.65	0.00%	6.63	-0.03%	6.55	0.25%	0.18%
通策医疗/600763.SH
	2019-09-12	93.78	95.08	93.02	94.39	0.95%	0.39%	-2.61%	2,520,100	236,943,000	75%	94.02	-0.83%	95.04	-0.82%	95.62	-0.65%	96.92	-0.27%	0.17%
海欣股份/600851.SH
	2019-09-12	6.88	6.99	6.85	6.92	0.58%	-0.09%	2.35%	1,783,300	12,352,000	99%	6.93	0.33%	6.91	0.32%	6.88	0.60%	6.76	0.40%	0.17%
九牧王/601566.SH
	2019-09-12	11.63	11.73	11.59	11.67	0.34%	0.07%	1.25%	2,235,000	26,065,000	106%	11.66	0.20%	11.63	0.20%	11.61	0.16%	11.53	0.16%	-0.09%
际华集团/601718.SH
	2019-09-12	4.06	4.09	4.03	4.08	0.74%	0.39%	-1.07%	14,513,100	58,980,000	46%	4.06	-0.42%	4.11	-0.34%	4.12	-0.36%	4.12	-0.31%	0.29%
奥康国际/603001.SH
	2019-09-12	9.90	9.97	9.86	9.95	0.71%	0.27%	1.56%	673,400	6,682,000	72%	9.92	0.17%	9.90	0.19%	9.86	0.27%	9.80	0.17%	0.12%
锦泓集团/603518.SH
	2019-09-12	8.01	8.06	7.91	7.99	0.38%	0.30%	1.84%	1,421,500	11,324,000	89%	7.97	-0.86%	7.99	0.14%	7.96	0.33%	7.85	0.24%	-0.25%
贵人鸟/603555.SH
	2019-09-12	4.61	4.67	4.54	4.63	0.22%	0.54%	3.74%	4,955,900	22,821,000	103%	4.61	0.22%	4.59	0.68%	4.55	0.62%	4.46	-0.11%	0.07%