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
2020-01-2118.3118.3118.0318.06-1.69%-0.44%-4.30%8,693,500157,696,00061%18.14-0.54%18.35-1.32%18.65-1.26%18.87-0.10%0.83%
新洋丰/000902.SZ
2020-01-217.908.027.867.90-0.13%-0.42%-3.75%11,565,60091,747,00077%7.930.48%7.94-0.81%8.02-0.90%8.21-0.58%0.08%
七 匹 狼/002029.SZ
2020-01-215.955.965.865.86-1.68%-0.54%-2.50%4,463,70026,298,00055%5.89-1.01%5.95-0.64%5.97-0.68%6.01-0.07%0.20%
美年健康/002044.SZ
2020-01-2114.5514.7914.4914.540.35%-0.68%-0.64%22,663,400331,776,00094%14.641.36%14.540.71%14.46-0.05%14.63-0.29%-0.24%
报 喜 鸟/002154.SZ
2020-01-213.213.223.123.13-2.49%-0.76%-2.73%12,759,90040,245,000105%3.15-0.79%3.17-0.66%3.19-0.84%3.22-0.59%-0.04%
奥特佳/002239.SZ
2020-01-212.062.092.022.02-2.88%-1.13%-13.30%62,930,200128,573,00034%2.040.44%2.06-1.48%2.11-3.75%2.330.43%2.13%
泰和新材/002254.SZ
2020-01-2112.0812.4711.8512.131.59%0.52%3.67%11,568,900139,606,000100%12.071.47%11.940.88%11.860.54%11.701.04%0.89%
美邦服饰/002269.SZ
2020-01-212.252.282.202.250.00%0.36%-3.89%11,093,20024,870,00082%2.24-0.05%2.26-1.27%2.28-1.25%2.34-1.52%-0.64%
星期六/002291.SZ
2020-01-2134.1835.8830.6930.69-10.00%-7.30%6.92%81,489,1002,697,966,000132%33.113.85%33.080.71%32.193.91%28.703.75%4.00%
罗莱生活/002293.SZ
2020-01-219.129.158.898.92-2.30%-0.72%-2.15%2,906,10026,111,000130%8.99-1.36%9.06-0.63%9.07-0.59%9.12-0.21%0.04%
富安娜/002327.SZ
2020-01-217.427.467.227.29-2.15%-0.40%1.15%3,877,20028,378,000116%7.32-0.85%7.35-0.19%7.340.30%7.210.49%0.49%
梦洁股份/002397.SZ
2020-01-214.964.984.884.94-0.60%0.06%-0.84%3,721,90018,374,000101%4.94-0.02%4.95-0.66%4.99-0.62%4.98-0.06%0.13%
凯撒文化/002425.SZ
2020-01-216.196.356.066.10-1.61%-1.50%-7.49%35,717,700221,209,00059%6.19-0.11%6.25-1.54%6.36-1.91%6.590.03%1.09%
希努尔/002485.SZ
2020-01-216.947.046.696.70-4.29%-1.72%-4.98%7,105,20048,434,000101%6.82-2.75%7.03-1.91%7.07-0.74%7.05-0.42%0.08%
嘉麟杰/002486.SZ
2020-01-213.243.243.173.18-2.15%-0.63%-4.79%8,488,50027,161,00063%3.20-0.84%3.23-1.01%3.26-0.91%3.34-1.07%-0.06%
华斯股份/002494.SZ
2020-01-215.565.565.305.30-5.36%-2.05%-6.77%11,004,60059,546,00081%5.41-3.55%5.68-2.27%5.72-0.71%5.69-0.80%-0.13%
搜于特/002503.SZ
2020-01-212.352.362.302.31-2.53%-0.82%-6.59%34,059,20079,339,00054%2.33-0.89%2.37-1.58%2.41-1.15%2.47-1.32%-0.16%
森马服饰/002563.SZ
2020-01-219.899.929.669.74-1.81%-0.10%-1.97%4,570,60044,563,00083%9.75-1.57%9.87-0.48%9.89-0.69%9.94-0.28%0.07%
*ST步森/002569.SZ
2020-01-2110.1610.6710.1610.675.02%0.50%3.10%1,435,90015,245,000202%10.625.04%10.413.89%10.231.47%10.350.52%0.44%
朗姿股份/002612.SZ
2020-01-219.359.419.139.13-2.35%-1.60%-2.37%2,961,50027,477,00078%9.28-0.38%9.320.10%9.31-0.15%9.35-0.73%-0.29%
棒杰股份/002634.SZ
2020-01-216.066.065.925.92-2.47%-0.90%-4.28%7,816,80046,698,00039%5.97-0.57%6.02-1.10%6.10-0.86%6.19-1.34%-1.14%
跨境通/002640.SZ
2020-01-217.707.877.657.70-0.65%-0.59%-8.24%37,069,400287,138,00046%7.75-0.48%7.90-2.71%8.13-2.21%8.39-0.16%0.83%
ST摩登/002656.SZ
2020-01-212.862.862.862.86-4.98%0.00%-21.62%1,173,4003,356,0008%2.86-5.27%3.13-0.35%3.14-0.54%3.65-1.88%-0.85%
乔治白/002687.SZ
2020-01-216.076.106.016.03-0.99%-0.31%-2.85%3,133,60018,954,00050%6.05-0.38%6.09-0.73%6.14-0.44%6.21-0.74%-0.29%
美盛文化/002699.SZ
2020-01-216.967.136.837.010.57%0.21%-3.11%15,373,000107,535,00062%7.001.10%6.98-1.25%7.08-0.44%7.24-1.46%0.08%
探路者/300005.SZ
2020-01-214.734.744.614.66-1.89%-0.11%1.04%12,902,50060,188,00088%4.67-1.56%4.75-0.54%4.730.34%4.610.24%0.52%
东方金钰/600086.SH
2020-01-212.802.892.772.831.07%-0.25%-6.10%32,762,90092,954,00061%2.842.57%2.80-0.36%2.84-1.05%3.01-0.69%0.47%
美尔雅/600107.SH
2020-01-216.827.046.796.931.76%-0.26%2.35%17,489,900121,523,000199%6.953.09%6.821.78%6.791.25%6.770.51%-0.17%
雅戈尔/600177.SH
2020-01-217.387.397.247.25-2.16%-0.41%-1.19%15,815,400115,137,00090%7.28-1.15%7.34-0.57%7.36-0.47%7.340.10%0.38%
圆通速递/600233.SH
2020-01-2114.1814.3513.8114.201.50%0.52%6.82%13,933,400196,826,000176%14.132.68%13.762.40%13.571.82%13.291.49%0.53%
时代万恒/600241.SH
2020-01-214.474.574.454.550.89%0.86%-6.26%4,422,10019,950,00067%4.510.02%4.51-1.23%4.65-2.31%4.85-1.06%-0.93%
开开实业/600272.SH
2020-01-217.687.957.687.831.56%-0.14%1.11%2,263,80017,751,000248%7.842.54%7.781.32%7.760.69%7.740.40%0.18%
鄂尔多斯/600295.SH
2020-01-218.738.738.538.56-2.17%-0.43%-3.69%3,697,30031,786,00079%8.60-1.04%8.66-0.69%8.74-1.01%8.89-0.58%-0.04%
青海春天/600381.SH
2020-01-215.495.725.495.642.92%0.00%0.02%7,609,90042,920,000137%5.642.81%5.581.57%5.560.25%5.640.20%0.45%
红豆股份/600400.SH
2020-01-213.693.983.623.896.87%2.77%6.81%81,172,300307,268,000543%3.796.02%3.704.57%3.684.75%3.644.69%0.85%
瑞贝卡/600439.SH
2020-01-213.593.603.473.52-1.95%-0.51%-2.71%7,837,90027,734,00077%3.54-1.09%3.56-0.50%3.59-0.97%3.62-0.28%-0.01%
上海三毛/600689.SH
2020-01-219.819.929.739.76-0.31%-0.65%-1.23%1,933,00018,989,00090%9.820.59%9.80-0.03%9.85-0.70%9.88-0.05%0.12%
长江传媒/600757.SH
2020-01-216.286.296.176.19-1.75%0.00%0.00%7,679,30047,735,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
通策医疗/600763.SH
2020-01-21106.89109.25104.01106.67-0.21%0.00%0.00%3,956,100420,278,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海欣股份/600851.SH
2020-01-219.149.198.518.66-3.46%0.00%0.00%11,008,50096,603,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
九牧王/601566.SH
2020-01-2111.7011.7011.5911.59-0.94%0.00%0.00%1,556,40018,077,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
际华集团/601718.SH
2020-01-213.413.673.353.679.88%0.00%0.00%91,847,000322,891,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
奥康国际/603001.SH
2020-01-219.169.168.908.95-2.08%0.00%0.00%1,206,10010,894,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锦泓集团/603518.SH
2020-01-217.357.357.187.18-2.97%0.00%0.00%3,082,20022,360,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵人鸟/603555.SH
2020-01-214.995.004.704.81-2.83%0.00%0.00%9,490,00045,627,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%