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
2019-09-1921.7722.7521.5122.413.46%0.00%-0.62%10,761,500241,162,000137%22.413.63%22.05-0.27%22.250.00%22.55-0.36%-0.49%
新洋丰/000902.SZ
2019-09-1211.2211.2610.9911.08-1.25%-0.08%-0.90%9,524,100105,610,000115%11.09-1.68%11.26-0.34%11.22-0.09%11.18-0.06%-0.20%
七 匹 狼/002029.SZ
2019-09-126.066.106.056.080.50%0.10%1.40%2,995,30018,192,00066%6.070.07%6.070.13%6.050.25%6.000.18%0.02%
美年健康/002044.SZ
2019-09-1212.3012.9912.3012.853.88%0.29%4.74%40,331,300516,745,000159%12.813.94%12.552.52%12.451.77%12.270.12%-0.06%
报 喜 鸟/002154.SZ
2019-09-123.093.113.063.110.97%0.97%2.24%9,018,00027,777,000105%3.08-0.68%3.080.33%3.070.26%3.040.17%0.12%
奥特佳/002239.SZ
2019-09-121.861.861.841.850.00%0.05%-2.58%15,256,70028,209,00033%1.85-0.54%1.860.38%1.84-0.05%1.900.26%0.98%
泰和新材/002254.SZ
2019-09-1710.8010.8010.5610.61-1.94%-0.33%-3.90%4,870,60051,848,00056%10.65-1.90%10.79-0.88%10.89-0.84%11.04-0.34%0.28%
美邦服饰/002269.SZ
2019-09-122.292.302.272.290.00%0.35%0.57%4,148,9009,466,00071%2.28-0.78%2.300.00%2.29-0.04%2.280.09%0.08%
星期六/002291.SZ
2019-09-125.455.455.355.422.46%0.24%2.11%3,994,30021,598,000133%5.410.95%5.390.60%5.360.49%5.310.36%0.44%
罗莱生活/002293.SZ
2019-09-129.329.399.249.29-0.43%-0.06%-0.82%2,188,30020,342,000114%9.30-0.59%9.34-0.56%9.37-0.57%9.370.06%0.18%
富安娜/002327.SZ
2019-09-176.946.986.766.88-0.86%0.25%0.03%4,810,60033,015,000147%6.86-1.42%6.91-0.55%6.92-0.55%6.880.23%0.04%
梦洁股份/002397.SZ
2019-09-125.285.305.235.24-0.38%-0.10%0.06%1,939,40010,172,00072%5.25-0.78%5.270.08%5.26-0.02%5.240.00%-0.14%
凯撒文化/002425.SZ
2019-09-126.286.336.176.270.00%0.37%-1.55%16,266,300101,620,00058%6.25-1.37%6.33-0.35%6.33-0.69%6.370.09%0.60%
希努尔/002485.SZ
2019-09-127.047.297.017.110.99%-0.42%2.08%5,103,70036,441,000119%7.140.35%7.080.71%7.050.54%6.970.51%0.31%
嘉麟杰/002486.SZ
2019-09-124.655.154.645.1510.04%2.69%9.69%55,064,400276,167,000137%5.023.81%4.990.95%4.861.72%4.701.54%1.40%
华斯股份/002494.SZ
2019-09-125.225.275.205.270.96%0.44%2.51%1,715,0008,998,00072%5.25-0.10%5.250.40%5.210.33%5.140.25%0.31%
搜于特/002503.SZ
2019-09-122.452.462.422.44-0.41%0.12%0.99%35,830,90087,337,00094%2.44-0.94%2.450.25%2.430.08%2.420.25%0.18%
森马服饰/002563.SZ
2019-09-1211.5311.6811.3111.36-2.15%-0.56%-2.44%6,919,30079,046,00084%11.42-1.75%11.51-0.04%11.47-0.51%11.64-0.38%0.01%
*ST步森/002569.SZ
2019-09-1210.3410.349.649.66-1.93%-5.28%2.12%4,031,70041,114,000428%10.204.54%9.976.04%9.726.08%9.466.11%1.37%
朗姿股份/002612.SZ
2019-09-128.708.858.678.811.03%0.67%3.77%1,930,50016,894,000130%8.750.31%8.690.75%8.630.75%8.490.62%0.40%
棒杰股份/002634.SZ
2019-09-127.007.026.926.96-1.00%0.14%-1.53%1,199,7008,338,00056%6.95-1.45%7.00-0.16%7.00-0.34%7.070.16%0.39%
跨境通/002640.SZ
2019-09-128.608.948.528.792.21%0.37%5.32%36,605,200320,582,00086%8.76-1.32%8.950.17%8.791.22%8.351.93%1.71%
摩登大道/002656.SZ
2019-09-124.444.504.404.460.45%0.18%0.63%11,188,10049,804,00087%4.45-0.31%4.480.00%4.47-0.07%4.430.16%0.26%
乔治白/002687.SZ
2019-09-125.935.955.865.950.85%0.64%1.45%2,443,10014,444,00066%5.91-0.49%5.940.05%5.920.24%5.870.22%0.33%
美盛文化/002699.SZ
2019-09-125.926.075.926.031.34%0.67%4.80%7,778,20046,593,000101%5.991.27%5.931.11%5.860.97%5.750.68%0.57%
探路者/300005.SZ
2019-09-123.893.903.863.880.26%0.03%0.00%5,118,00019,855,00049%3.88-0.18%3.89-0.44%3.90-0.08%3.88-0.31%0.26%
东方金钰/600086.SH
2019-09-123.503.513.443.48-1.14%0.20%1.67%30,337,600105,374,00075%3.47-0.66%3.480.38%3.460.03%3.420.21%0.31%
美尔雅/600107.SH
2019-09-127.127.136.947.11-0.28%1.05%2.35%8,762,10061,648,00097%7.04-1.36%7.070.27%7.03-0.04%6.950.41%0.78%
雅戈尔/600177.SH
2019-09-126.466.506.466.480.31%0.06%1.38%8,122,10052,596,00067%6.48-0.03%6.490.03%6.470.19%6.390.28%0.28%
圆通速递/600233.SH
2019-09-1212.2512.4312.0712.22-0.33%-0.05%5.15%5,644,60069,012,00057%12.23-0.51%12.191.38%11.951.15%11.620.48%0.15%
时代万恒/600241.SH
2019-09-125.665.715.615.700.71%0.78%2.39%985,1005,572,00050%5.66-0.60%5.690.07%5.660.43%5.570.20%0.21%
开开实业/600272.SH
2019-09-128.088.158.058.150.87%0.64%2.36%565,3004,578,00067%8.10-0.27%8.12-0.09%8.110.15%7.960.19%0.17%
鄂尔多斯/600295.SH
2019-09-128.428.458.318.38-0.59%0.29%2.38%4,534,10037,885,00088%8.36-1.40%8.390.58%8.320.57%8.190.38%0.56%
青海春天/600381.SH
2019-09-125.755.785.705.740.17%0.10%0.91%2,029,20011,635,00069%5.73-0.78%5.760.09%5.730.12%5.690.18%0.32%
红豆股份/600400.SH
2019-09-123.483.493.453.480.58%0.43%1.46%4,645,90016,099,00092%3.47-0.35%3.470.38%3.450.15%3.430.23%0.14%
瑞贝卡/600439.SH
2019-09-123.403.443.403.440.88%0.50%1.59%3,713,10012,711,00055%3.420.00%3.430.03%3.430.23%3.390.06%-0.01%
上海三毛/600689.SH
2019-09-1910.6110.7010.3510.610.00%1.30%0.63%6,920,10072,482,000149%10.47-2.40%10.61-0.40%10.60-0.28%10.540.07%0.37%
长江传媒/600757.SH
2019-09-126.666.676.616.650.15%0.20%1.50%5,040,20033,454,00078%6.64-0.61%6.650.00%6.63-0.03%6.550.25%0.18%
通策医疗/600763.SH
2019-09-1293.7895.0893.0294.390.95%0.39%-2.61%2,520,100236,943,00075%94.02-0.83%95.04-0.82%95.62-0.65%96.92-0.27%0.17%
海欣股份/600851.SH
2019-09-126.886.996.856.920.58%-0.09%2.35%1,783,30012,352,00099%6.930.33%6.910.32%6.880.60%6.760.40%0.17%
九牧王/601566.SH
2019-09-1211.6311.7311.5911.670.34%0.07%1.25%2,235,00026,065,000106%11.660.20%11.630.20%11.610.16%11.530.16%-0.09%
际华集团/601718.SH
2019-09-124.064.094.034.080.74%0.39%-1.07%14,513,10058,980,00046%4.06-0.42%4.11-0.34%4.12-0.36%4.12-0.31%0.29%
奥康国际/603001.SH
2019-09-129.909.979.869.950.71%0.27%1.56%673,4006,682,00072%9.920.17%9.900.19%9.860.27%9.800.17%0.12%
锦泓集团/603518.SH
2019-09-128.018.067.917.990.38%0.30%1.84%1,421,50011,324,00089%7.97-0.86%7.990.14%7.960.33%7.850.24%-0.25%
贵人鸟/603555.SH
2019-09-124.614.674.544.630.22%0.54%3.74%4,955,90022,821,000103%4.610.22%4.590.68%4.550.62%4.46-0.11%0.07%