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
	2021-04-14	14.77	15.30	14.61	15.07	2.45%	0.06%	0.52%	8,321,100	125,320,000	98%	15.06	1.74%	14.99	0.37%	14.95	0.17%	14.99	0.58%	0.04%
新洋丰/000902.SZ
	2021-04-14	16.40	16.70	16.40	16.55	0.12%	0.00%	-3.72%	7,388,100	122,271,000	60%	16.55	-0.26%	16.63	-1.19%	16.88	-1.15%	17.19	-0.93%	-1.19%
七匹狼/002029.SZ
	2021-04-14	5.53	5.75	5.49	5.72	3.44%	0.83%	2.71%	9,399,900	53,328,000	110%	5.67	2.81%	5.60	0.77%	5.61	-0.07%	5.57	0.69%	-0.01%
美年健康/002044.SZ
	2021-04-14	11.40	11.68	11.29	11.63	1.84%	1.27%	-9.25%	52,599,900	604,047,000	62%	11.48	0.55%	11.44	-1.32%	11.79	-1.73%	12.82	-1.91%	-1.68%
报喜鸟/002154.SZ
	2021-04-14	3.82	3.83	3.81	3.83	10.06%	0.05%	3.23%	32,013,600	122,541,000	68%	3.83	9.50%	3.64	2.39%	3.65	-0.06%	3.71	0.57%	0.31%
奥特佳/002239.SZ
	2021-04-14	3.97	3.99	3.86	3.95	0.00%	0.51%	3.95%	64,810,900	254,698,000	118%	3.93	0.36%	3.89	0.60%	3.86	0.73%	3.80	1.33%	0.49%
泰和新材/002254.SZ
	2021-04-14	15.68	15.96	15.62	15.85	1.08%	0.46%	-2.56%	2,873,800	45,343,000	39%	15.78	0.19%	15.88	-0.81%	16.07	-0.59%	16.27	0.14%	-0.02%
美邦服饰/002269.SZ
	2021-04-14	2.93	3.25	2.93	2.96	-9.20%	-1.37%	-9.31%	330,492,500	991,884,000	103%	3.00	-8.56%	3.30	-6.60%	3.53	-3.92%	3.26	2.22%	5.50%
星期六/002291.SZ
	2021-04-14	16.12	17.00	16.06	16.74	3.02%	1.01%	-3.42%	12,188,100	201,980,000	82%	16.57	1.59%	16.60	-2.23%	16.90	-0.52%	17.33	-0.94%	-1.03%
罗莱生活/002293.SZ
	2021-04-14	13.25	14.17	13.15	14.07	6.11%	1.22%	3.74%	10,820,900	150,416,000	210%	13.90	4.11%	13.68	0.92%	13.66	0.94%	13.56	0.77%	0.51%
富安娜/002327.SZ
	2021-04-14	8.26	8.71	8.26	8.64	4.85%	0.84%	2.81%	7,396,300	63,369,000	173%	8.57	2.64%	8.52	0.95%	8.47	0.67%	8.40	0.53%	0.20%
梦洁股份/002397.SZ
	2021-04-14	3.91	4.04	3.90	4.01	2.04%	0.78%	-4.95%	6,736,700	26,806,000	39%	3.98	0.18%	4.00	-0.57%	4.04	-0.71%	4.22	0.05%	0.46%
凯撒文化/002425.SZ
	2021-04-14	7.71	8.50	7.67	8.29	6.83%	1.21%	2.97%	44,610,100	365,406,000	163%	8.19	6.79%	7.99	1.40%	8.01	0.53%	8.05	-0.35%	0.13%
希努尔/002485.SZ
	2021-04-14	4.62	4.66	4.57	4.63	0.65%	-0.06%	-0.79%	2,409,000	11,162,000	68%	4.63	0.72%	4.63	-0.26%	4.66	-0.04%	4.67	-0.49%	-0.64%
嘉麟杰/002486.SZ
	2021-04-14	3.01	3.06	2.99	3.06	2.00%	0.72%	-2.11%	6,556,700	19,917,000	35%	3.04	0.03%	3.06	-0.62%	3.11	-1.27%	3.13	0.10%	0.07%
华斯股份/002494.SZ
	2021-04-14	3.48	3.64	3.45	3.62	3.72%	1.86%	-0.93%	8,257,400	29,349,000	94%	3.55	0.68%	3.56	-0.72%	3.61	-1.88%	3.65	-0.03%	0.09%
搜于特/002503.SZ
	2021-04-14	1.94	1.97	1.93	1.96	0.51%	0.31%	-5.59%	76,767,600	150,004,000	34%	1.95	-0.96%	2.01	-1.57%	2.10	-1.04%	2.08	-0.24%	0.32%
森马服饰/002563.SZ
	2021-04-14	10.60	11.18	10.40	11.13	5.80%	2.18%	8.96%	23,177,400	252,467,000	157%	10.89	4.53%	10.56	2.54%	10.44	2.40%	10.22	0.95%	-0.09%
ST步森/002569.SZ
	2021-04-14	8.35	8.41	8.24	8.35	-0.24%	0.12%	3.75%	466,800	3,893,000	44%	8.34	-0.06%	8.27	0.54%	8.23	0.60%	8.05	-1.08%	-0.41%
朗姿股份/002612.SZ
	2021-04-14	36.90	39.97	36.13	38.25	3.04%	-1.01%	0.11%	33,274,000	1,285,735,000	98%	38.64	3.87%	37.75	0.38%	38.07	0.42%	38.21	0.57%	1.30%
棒杰股份/002634.SZ
	2021-04-14	6.47	6.50	6.40	6.43	-0.77%	-0.22%	-1.24%	2,540,200	16,369,000	96%	6.44	-0.45%	6.48	-0.55%	6.50	-0.28%	6.51	-0.35%	0.12%
跨境通/002640.SZ
	2021-04-14	4.28	4.36	4.26	4.32	0.93%	0.26%	-6.25%	28,309,400	121,979,000	74%	4.31	-1.46%	4.41	-2.26%	4.50	-1.38%	4.61	-0.69%	-0.46%
ST摩登/002656.SZ
	2021-04-14	1.56	1.59	1.55	1.58	1.28%	0.51%	-0.82%	3,921,400	6,165,000	88%	1.57	0.06%	1.58	-0.32%	1.58	-0.38%	1.59	-0.50%	-0.12%
乔治白/002687.SZ
	2021-04-14	5.76	6.03	5.74	5.91	2.96%	0.66%	0.48%	9,791,100	57,487,000	113%	5.87	1.49%	5.87	-1.19%	5.91	-0.14%	5.88	-0.12%	0.05%
美盛文化/002699.SZ
	2021-04-14	4.85	5.00	4.77	4.93	1.65%	0.84%	0.14%	8,972,600	43,864,000	72%	4.89	0.62%	4.90	-0.29%	4.91	-0.12%	4.92	0.33%	0.02%
探路者/300005.SZ
	2021-04-14	7.72	7.72	7.35	7.51	-1.18%	0.09%	3.06%	14,856,400	111,472,000	99%	7.50	-0.20%	7.54	1.13%	7.42	0.80%	7.29	0.64%	0.53%
退市金钰/600086.SH
	2021-03-10	0.17	0.18	0.16	0.16	-5.88%	-4.19%	-10.11%	74,214,600	12,400,000	169%	0.17	-2.34%	0.17	-0.59%	0.17	-1.72%	0.18	-1.66%	-1.06%
美尔雅/600107.SH
	2021-04-14	7.87	8.08	7.61	7.92	0.64%	0.20%	-1.96%	6,807,000	53,803,000	184%	7.90	-0.13%	7.93	-1.00%	8.00	-1.28%	8.08	-0.30%	-0.02%
雅戈尔/600177.SH
	2021-04-14	7.94	7.97	7.86	7.88	-0.63%	-0.28%	-1.72%	10,187,800	80,500,000	80%	7.90	-0.49%	7.94	-0.15%	7.95	-0.25%	8.02	-0.39%	-0.40%
圆通速递/600233.SH
	2021-04-14	10.30	10.54	10.29	10.50	1.55%	0.65%	-3.04%	5,952,400	62,095,000	78%	10.43	0.40%	10.50	-1.22%	10.68	-0.71%	10.83	-0.60%	-0.36%
*ST时万/600241.SH
	2021-04-14	3.24	3.24	3.17	3.19	-0.62%	-0.03%	-2.12%	575,700	1,837,000	76%	3.19	-0.44%	3.22	-0.74%	3.24	-0.49%	3.26	-0.12%	0.08%
开开实业/600272.SH
	2021-04-14	6.68	6.84	6.62	6.82	2.40%	0.98%	0.34%	1,398,700	9,447,000	140%	6.75	1.58%	6.71	0.10%	6.74	-0.41%	6.80	-0.19%	-0.31%
鄂尔多斯/600295.SH
	2021-04-14	15.30	15.95	15.30	15.87	4.07%	1.13%	-2.54%	20,133,200	315,949,000	63%	15.69	2.19%	15.69	-2.07%	16.15	-1.41%	16.28	0.04%	-0.52%
青海春天/600381.SH
	2021-04-14	5.58	5.80	5.48	5.73	2.14%	1.61%	-4.48%	7,509,000	42,340,000	74%	5.64	-0.70%	5.72	-1.23%	5.83	-1.42%	6.00	-1.22%	-0.48%
红豆股份/600400.SH
	2021-04-14	3.11	3.14	3.10	3.13	0.97%	0.26%	-2.00%	1,914,800	5,978,000	45%	3.12	0.06%	3.14	-0.67%	3.17	-0.50%	3.19	-0.22%	-0.31%
瑞贝卡/600439.SH
	2021-04-14	2.56	2.63	2.55	2.62	2.75%	0.77%	1.16%	8,457,100	21,988,000	117%	2.60	1.48%	2.59	0.16%	2.59	-0.31%	2.59	0.27%	0.00%
上海三毛/600689.SH
	2021-04-14	6.44	6.65	6.41	6.60	2.64%	0.90%	0.63%	906,300	5,928,000	97%	6.54	1.13%	6.53	-0.26%	6.59	-0.35%	6.56	-0.05%	-0.21%
长江传媒/600757.SH
	2021-04-14	5.29	5.40	5.26	5.40	2.27%	1.05%	0.65%	6,120,000	32,704,000	121%	5.34	0.66%	5.34	0.08%	5.34	-0.11%	5.37	-0.08%	0.00%
通策医疗/600763.SH
	2021-04-14	285.90	287.29	277.77	282.55	-0.16%	-0.08%	4.92%	3,097,400	875,838,000	96%	282.77	0.93%	273.16	0.89%	273.38	1.06%	269.29	1.03%	1.28%
海欣股份/600851.SH
	2021-04-14	8.25	8.74	8.22	8.67	4.84%	1.75%	5.42%	7,815,200	66,593,000	278%	8.52	3.00%	8.39	1.99%	8.32	1.75%	8.22	1.54%	0.35%
九牧王/601566.SH
	2021-04-14	10.75	10.87	10.65	10.85	1.78%	0.53%	-2.95%	673,800	7,272,000	61%	10.79	0.66%	10.84	-0.78%	10.96	-0.86%	11.18	-0.28%	-0.15%
际华集团/601718.SH
	2021-04-14	2.63	2.67	2.62	2.66	1.53%	0.61%	-0.89%	14,576,800	38,538,000	76%	2.64	0.27%	2.65	-0.34%	2.66	-0.37%	2.68	-0.15%	-0.17%
奥康国际/603001.SH
	2021-04-14	7.21	7.28	7.16	7.25	0.97%	0.42%	-1.28%	910,100	6,571,000	44%	7.22	0.50%	7.22	-0.30%	7.27	-1.08%	7.34	0.15%	0.18%
锦泓集团/603518.SH
	2021-04-14	5.50	5.65	5.48	5.61	2.00%	0.88%	-1.92%	803,800	4,470,000	38%	5.56	-0.07%	5.62	-1.11%	5.68	-0.60%	5.72	0.11%	0.49%
*ST贵人/603555.SH
	2021-04-14	2.76	2.85	2.70	2.80	-0.36%	0.65%	-0.04%	2,450,000	6,817,000	46%	2.78	-1.35%	2.93	-0.07%	2.92	-0.34%	2.80	0.04%	-0.06%