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
2019-07-1818.9919.2018.7118.82-0.90%-0.59%-0.56%2,870,80054,350,00080%18.93-0.36%19.020.26%18.910.02%18.93-0.30%-0.24%
新洋丰/000902.SZ
2019-07-1810.8010.8210.6010.60-2.03%-0.59%0.50%4,492,80047,905,00049%10.66-1.29%10.780.29%10.740.18%10.550.14%-0.15%
七 匹 狼/002029.SZ
2019-07-186.356.366.306.33-0.63%0.02%-1.48%2,271,60014,378,00073%6.33-0.61%6.36-0.17%6.36-0.55%6.43-0.23%-0.21%
美年健康/002044.SZ
2019-07-1810.7011.0610.6410.80-0.09%-0.76%3.93%21,197,400230,698,00077%10.881.82%10.720.88%10.651.96%10.390.01%-0.28%
报 喜 鸟/002154.SZ
2019-07-183.243.243.193.19-1.85%-0.56%-1.97%4,681,20015,017,000103%3.21-1.47%3.24-0.55%3.24-0.28%3.25-0.40%-0.34%
奥特佳/002239.SZ
2019-07-181.821.821.791.79-1.65%-0.61%-3.09%8,123,50014,630,00062%1.80-1.26%1.810.22%1.81-0.49%1.85-0.65%-0.69%
泰和新材/002254.SZ
2019-07-1810.3510.6510.2410.450.87%0.30%0.06%6,828,70071,147,000183%10.420.49%10.410.32%10.40-0.16%10.44-0.17%-0.20%
美邦服饰/002269.SZ
2019-07-182.482.492.402.41-2.82%-1.07%-3.83%3,046,1007,421,00071%2.44-2.09%2.470.78%2.46-0.57%2.51-0.67%-0.59%
星期六/002291.SZ
2019-07-185.055.115.005.00-2.91%-0.75%-2.23%2,797,60014,095,000104%5.04-2.70%5.20-0.10%5.160.00%5.11-0.20%0.18%
罗莱生活/002293.SZ
2019-07-189.639.669.509.50-1.76%-0.38%-2.46%2,207,00021,047,000110%9.54-1.40%9.63-0.75%9.68-0.47%9.74-0.67%-0.21%
富安娜/002327.SZ
2019-07-187.337.337.137.15-2.46%-0.78%-3.22%4,493,10032,376,000205%7.21-1.80%7.27-1.29%7.30-0.88%7.39-1.11%-0.26%
梦洁股份/002397.SZ
2019-07-185.605.685.555.64-0.88%0.68%-0.23%2,682,10015,024,00073%5.60-1.32%5.66-0.04%5.610.20%5.65-1.60%-0.11%
凯撒文化/002425.SZ
2019-07-185.915.965.885.88-2.33%-0.39%-3.43%8,195,90048,383,00087%5.90-2.04%5.99-0.75%6.00-0.45%6.09-0.80%-0.84%
希努尔/002485.SZ
2019-07-186.756.766.696.69-1.04%-0.36%-1.20%1,738,90011,675,000101%6.71-0.92%6.76-0.15%6.75-0.10%6.77-0.34%-0.31%
嘉麟杰/002486.SZ
2019-07-183.373.383.343.34-1.47%-0.36%-1.33%2,905,6009,739,00063%3.35-1.44%3.380.06%3.37-0.15%3.39-0.35%-0.54%
华斯股份/002494.SZ
2019-07-185.445.445.365.36-1.11%-0.39%-1.34%1,447,3007,788,00061%5.38-0.61%5.400.17%5.380.13%5.43-1.33%-0.58%
搜于特/002503.SZ
2019-07-182.752.802.692.700.37%-1.39%0.60%40,224,800110,152,000171%2.741.37%2.721.68%2.690.90%2.68-0.33%-0.64%
森马服饰/002563.SZ
2019-07-1810.5810.6310.3910.40-1.79%-0.87%-4.79%4,109,70043,114,00080%10.49-1.04%10.60-1.04%10.72-0.68%10.92-0.67%-0.06%
*ST步森/002569.SZ
2019-07-188.708.718.428.53-2.29%-0.98%-5.33%715,5006,163,00097%8.61-0.90%8.71-0.55%8.74-1.25%9.01-1.03%-1.10%
朗姿股份/002612.SZ
2019-07-188.768.768.628.66-0.80%-0.12%-3.65%875,1007,587,00057%8.67-1.03%8.720.23%8.72-0.35%8.99-1.19%-0.72%
棒杰股份/002634.SZ
2019-07-185.855.915.825.84-1.02%-0.48%-1.27%1,334,6007,832,00076%5.87-0.90%5.92-0.07%5.90-0.15%5.92-0.03%-0.06%
跨境通/002640.SZ
2019-07-188.288.358.088.08-2.71%-0.86%-4.48%14,310,600116,627,000101%8.15-2.18%8.28-1.10%8.32-0.82%8.46-1.30%-0.41%
摩登大道/002656.SZ
2019-07-184.984.994.864.88-2.59%-0.59%-1.17%6,518,80031,998,00074%4.91-2.72%4.990.18%4.960.14%4.94-0.68%-0.96%
乔治白/002687.SZ
2019-07-186.066.075.905.91-2.80%-0.71%-1.65%2,276,90013,553,00099%5.95-1.85%6.03-0.25%6.01-0.17%6.01-0.32%-0.42%
美盛文化/002699.SZ
2019-07-185.675.685.485.50-3.17%-1.11%-4.88%4,001,50022,258,00096%5.56-2.63%5.66-0.53%5.68-0.98%5.78-0.94%-0.81%
探路者/300005.SZ
2019-07-184.004.003.943.94-2.23%-0.56%0.13%6,160,40024,409,00079%3.96-1.93%4.010.28%3.990.45%3.940.05%-0.05%
东方金钰/600086.SH
2019-07-183.923.983.793.80-1.81%-2.34%-4.09%26,570,700103,386,00080%3.890.05%3.900.52%3.90-1.17%3.96-1.42%-1.33%
美尔雅/600107.SH
2019-07-186.576.576.386.41-2.73%-0.64%-4.67%3,508,60022,635,00076%6.45-2.48%6.56-0.95%6.58-0.87%6.72-1.41%-0.44%
雅戈尔/600177.SH
2019-07-186.346.346.316.33-0.16%0.05%0.11%7,982,00050,500,00078%6.33-0.19%6.330.05%6.330.03%6.32-0.06%-0.07%
圆通速递/600233.SH
2019-07-1811.6411.9211.6011.61-2.85%-0.30%-3.08%4,984,80058,046,000124%11.65-2.59%11.79-0.38%11.78-0.55%11.98-0.94%-0.46%
时代万恒/600241.SH
2019-07-185.905.975.805.85-1.35%-0.12%-1.12%1,476,6008,648,000116%5.86-1.75%5.90-0.19%5.89-0.54%5.92-0.59%-0.37%
开开实业/600272.SH
2019-07-188.228.288.028.19-0.97%1.17%-0.12%913,1007,392,000129%8.10-2.09%8.20-0.91%8.21-0.29%8.20-0.52%-0.13%
鄂尔多斯/600295.SH
2019-07-188.428.568.308.36-2.34%-0.55%0.18%9,350,60078,600,000129%8.41-0.69%8.410.06%8.410.23%8.350.10%-0.14%
青海春天/600381.SH
2019-07-185.905.925.805.80-2.03%-0.62%-3.14%2,034,50011,873,00077%5.84-1.85%5.93-0.37%5.92-0.49%5.99-0.68%-0.34%
红豆股份/600400.SH
2019-07-183.633.633.593.60-1.10%-0.03%-0.74%1,650,0005,941,00074%3.60-0.69%3.62-0.06%3.62-0.03%3.63-0.28%-0.29%
瑞贝卡/600439.SH
2019-07-183.503.513.433.43-2.00%-0.84%0.68%6,884,00023,815,00089%3.46-1.00%3.480.61%3.440.35%3.410.18%0.17%
上海三毛/600689.SH
2019-07-1810.6010.6210.4710.48-1.78%-0.39%-1.70%1,666,00017,528,00080%10.52-1.51%10.63-0.31%10.62-0.06%10.66-0.58%-0.45%
长江传媒/600757.SH
2019-07-186.746.746.616.61-1.78%-0.54%-1.49%4,855,00032,268,000114%6.65-1.70%6.72-0.42%6.72-0.09%6.71-0.25%-0.18%
通策医疗/600763.SH
2019-07-1884.9384.9982.7083.60-1.59%-0.41%-3.81%2,393,300200,912,00076%83.95-0.95%84.65-0.96%85.52-0.98%86.91-0.30%-0.16%
海欣股份/600851.SH
2019-07-187.267.267.137.16-1.24%-0.28%-1.38%854,6006,136,00079%7.18-1.16%7.23-0.21%7.23-0.25%7.26-0.37%-0.56%
九牧王/601566.SH
2019-07-1812.2212.2212.0112.02-1.96%-0.53%-1.34%1,795,20021,694,000118%12.08-1.19%12.15-0.04%12.13-0.15%12.18-0.25%-0.11%
际华集团/601718.SH
2019-07-183.973.973.883.88-2.51%-1.00%-1.45%13,054,40051,165,00094%3.92-1.93%3.980.23%3.950.10%3.94-0.66%-0.07%
奥康国际/603001.SH
2019-07-1810.4210.5210.3110.40-0.86%-0.04%0.32%980,50010,201,00087%10.40-0.83%10.460.04%10.410.32%10.370.09%0.10%
锦泓集团/603518.SH
2019-07-188.828.838.618.62-2.27%-0.86%-4.88%1,657,20014,410,000121%8.70-1.52%8.78-0.90%8.83-0.71%9.06-2.69%-0.54%
贵人鸟/603555.SH
2019-07-184.974.974.844.84-2.81%-1.08%-4.74%4,218,20020,638,00078%4.89-2.02%4.95-0.22%4.95-1.35%5.08-0.72%-0.48%