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
	2019-01-21	24.46	25.91	24.40	25.13	2.82%	-0.54%	1.87%	5,434,200	137,303,000	153%	25.27	3.98%	24.83	0.57%	24.86	0.85%	24.67	1.03%	0.53%
新洋丰/000902.SZ
	2019-01-21	8.82	8.91	8.81	8.85	0.45%	-0.03%	-0.03%	3,759,700	33,286,000	109%	8.85	0.66%	8.83	-0.12%	8.84	0.09%	8.85	0.08%	0.13%
七匹狼/002029.SZ
	2019-01-21	6.44	6.49	6.37	6.42	0.00%	-0.37%	-0.42%	2,595,000	16,722,000	102%	6.44	0.74%	6.43	-0.14%	6.44	0.14%	6.45	0.09%	0.28%
美年健康/002044.SZ
	2019-01-21	15.08	15.66	15.08	15.49	3.20%	0.21%	7.73%	15,309,800	236,650,000	164%	15.46	4.17%	15.04	3.23%	14.70	2.45%	14.38	1.59%	0.06%
报喜鸟/002154.SZ
	2019-01-21	3.11	3.15	3.08	3.10	-0.64%	-0.10%	-1.59%	4,840,800	15,021,000	135%	3.10	-0.48%	3.12	-0.86%	3.14	-0.44%	3.15	-0.16%	0.36%
奥特佳/002239.SZ
	2019-01-21	2.16	2.22	2.15	2.18	0.93%	0.00%	0.00%	27,618,000	60,207,000	88%	2.18	1.25%	2.17	-0.18%	2.18	-0.41%	2.18	0.37%	0.60%
泰和新材/002254.SZ
	2019-01-21	10.74	10.80	10.62	10.75	0.09%	0.35%	-0.44%	2,881,200	30,862,000	68%	10.71	-0.80%	10.78	-0.23%	10.78	0.00%	10.80	-0.10%	0.05%
美邦服饰/002269.SZ
	2019-01-21	2.43	2.46	2.42	2.43	0.41%	-0.41%	0.83%	3,123,400	7,621,000	79%	2.44	0.62%	2.43	0.08%	2.43	0.25%	2.41	0.38%	0.39%
星期六/002291.SZ
	2019-01-21	4.73	4.79	4.71	4.72	-1.26%	-0.44%	-0.30%	2,326,200	11,028,000	109%	4.74	0.21%	4.74	0.02%	4.74	0.21%	4.73	0.09%	0.25%
罗莱生活/002293.SZ
	2019-01-21	9.00	9.29	8.96	9.13	1.11%	-0.11%	2.39%	4,279,900	39,117,000	122%	9.14	2.04%	9.02	0.60%	8.98	0.74%	8.92	0.52%	0.26%
富安娜/002327.SZ
	2019-01-21	7.59	7.77	7.52	7.73	2.52%	0.56%	3.74%	6,429,500	49,424,000	132%	7.69	1.40%	7.61	0.63%	7.56	0.94%	7.45	0.64%	0.21%
梦洁股份/002397.SZ
	2019-01-21	4.36	4.39	4.34	4.35	0.46%	-0.34%	-0.14%	1,374,700	6,001,000	67%	4.37	0.90%	4.34	0.00%	4.35	0.07%	4.36	0.07%	0.30%
凯撒文化/002425.SZ
	2019-01-21	5.70	5.87	5.70	5.85	1.74%	0.98%	-1.05%	6,206,300	35,951,000	72%	5.79	1.54%	5.75	-0.57%	5.81	-0.24%	5.91	-0.56%	0.04%
希努尔/002485.SZ
	2019-01-21	7.07	7.23	7.06	7.21	2.12%	0.39%	-0.92%	6,672,500	47,920,000	94%	7.18	1.86%	7.12	-0.25%	7.17	-0.49%	7.28	-0.30%	-0.50%
嘉麟杰/002486.SZ
	2019-01-21	3.94	4.04	3.91	3.99	2.84%	0.23%	-3.32%	13,009,900	51,786,000	61%	3.98	2.13%	3.93	-0.18%	3.96	-0.43%	4.13	0.15%	0.70%
华斯股份/002494.SZ
	2019-01-21	5.59	5.64	5.55	5.56	0.00%	-0.52%	-2.01%	2,804,600	15,676,000	54%	5.59	0.07%	5.63	-1.02%	5.67	-0.04%	5.67	-0.54%	-0.60%
搜于特/002503.SZ
	2019-01-21	2.41	2.42	2.38	2.40	-0.83%	0.04%	1.35%	17,321,700	41,549,000	75%	2.40	-0.87%	2.40	0.21%	2.39	-0.17%	2.37	0.47%	0.23%
森马服饰/002563.SZ
	2019-01-21	8.46	8.77	8.46	8.61	1.18%	-0.37%	1.08%	6,819,000	58,927,000	106%	8.64	1.90%	8.53	0.70%	8.47	1.03%	8.52	-0.37%	-0.34%
步森股份/002569.SZ
	2019-01-21	10.81	10.90	10.54	10.65	-0.37%	-0.20%	2.27%	3,403,900	36,324,000	73%	10.67	-0.03%	10.75	1.02%	10.48	0.42%	10.41	0.49%	0.58%
朗姿股份/002612.SZ
	2019-01-21	9.13	9.22	9.08	9.14	-0.11%	-0.17%	1.35%	1,322,000	12,104,000	101%	9.16	0.94%	9.10	0.36%	9.05	0.38%	9.02	0.20%	0.15%
棒杰股份/002634.SZ
	2019-01-21	5.10	5.17	5.06	5.08	-0.20%	-0.49%	-0.41%	2,112,000	10,781,000	64%	5.11	0.55%	5.09	-0.24%	5.11	-0.25%	5.10	0.02%	0.34%
跨境通/002640.SZ
	2019-01-21	11.15	11.28	11.04	11.18	0.54%	-0.05%	1.37%	5,433,100	60,775,000	107%	11.19	0.97%	11.13	0.20%	11.11	0.39%	11.03	0.24%	0.23%
摩登大道/002656.SZ
	2019-01-21	5.50	5.62	5.47	5.51	0.36%	-0.68%	-3.79%	13,718,900	76,108,000	68%	5.55	1.89%	5.53	-1.30%	5.62	-1.14%	5.73	-0.54%	-1.42%
乔治白/002687.SZ
	2019-01-21	6.55	6.55	6.05	6.19	-5.06%	-0.47%	-2.75%	21,350,700	132,790,000	140%	6.22	-5.24%	6.41	-1.11%	6.40	-0.84%	6.37	-0.13%	0.02%
美盛文化/002699.SZ
	2019-01-21	5.35	5.42	5.32	5.34	0.00%	-0.43%	-2.84%	8,406,900	45,089,000	63%	5.36	0.96%	5.35	-0.61%	5.38	-0.15%	5.50	-0.20%	-0.63%
探路者/300005.SZ
	2019-01-21	3.52	3.57	3.48	3.50	0.00%	-0.79%	0.57%	7,957,300	28,072,000	96%	3.53	1.67%	3.49	-0.29%	3.51	0.29%	3.48	0.35%	0.46%
东方金钰/600086.SH
	2019-01-21	4.15	4.19	4.10	4.12	-2.37%	-0.41%	-5.94%	35,493,400	146,845,000	90%	4.14	-2.11%	4.25	-0.38%	4.24	-0.66%	4.38	-1.11%	-0.76%
美尔雅/600107.SH
	2019-01-21	6.47	6.55	6.41	6.46	-1.37%	-0.03%	-0.74%	4,631,900	29,931,000	56%	6.46	-0.25%	6.46	0.28%	6.43	-1.15%	6.51	-0.26%	0.41%
雅戈尔/600177.SH
	2019-01-21	7.45	7.48	7.44	7.44	0.00%	-0.21%	0.95%	4,758,000	35,474,000	100%	7.46	0.38%	7.43	0.19%	7.41	0.35%	7.37	0.23%	0.24%
圆通速递/600233.SH
	2019-01-21	10.92	11.67	10.92	11.50	5.41%	1.20%	7.22%	9,856,100	112,003,000	229%	11.36	4.45%	11.14	2.61%	11.00	2.62%	10.73	2.04%	0.68%
时代万恒/600241.SH
	2019-01-21	5.82	5.93	5.79	5.88	0.51%	0.48%	-3.21%	1,120,800	6,559,000	52%	5.85	0.53%	5.87	-1.06%	5.97	-1.16%	6.08	-0.18%	0.16%
开开实业/600272.SH
	2019-01-21	7.57	7.69	7.54	7.69	1.45%	0.79%	2.67%	753,600	5,750,000	121%	7.63	0.91%	7.58	0.40%	7.56	0.44%	7.49	0.43%	0.02%
鄂尔多斯/600295.SH
	2019-01-21	7.99	8.04	7.87	7.92	0.00%	-0.04%	1.30%	3,682,400	29,175,000	105%	7.92	-0.20%	7.90	0.41%	7.86	0.14%	7.82	0.27%	0.29%
青海春天/600381.SH
	2019-01-21	6.06	6.11	6.03	6.08	0.33%	0.07%	0.46%	1,550,400	9,421,000	84%	6.08	0.90%	6.04	-0.05%	6.06	-0.07%	6.05	0.42%	0.21%
红豆股份/600400.SH
	2019-01-21	3.73	3.78	3.62	3.77	-0.79%	1.78%	-0.26%	8,677,300	32,143,000	166%	3.70	-1.86%	3.75	-0.82%	3.76	-0.56%	3.78	-0.40%	0.06%
瑞贝卡/600439.SH
	2019-01-21	2.95	3.02	2.94	2.98	1.02%	0.00%	2.02%	10,171,000	30,309,000	120%	2.98	1.36%	2.95	0.55%	2.94	0.41%	2.92	0.62%	0.75%
上海三毛/600689.SH
	2019-01-21	9.56	9.61	9.40	9.54	-0.42%	0.42%	-1.94%	5,615,000	53,343,000	59%	9.50	-1.38%	9.72	-0.16%	9.67	-0.37%	9.73	-0.09%	-0.71%
长江传媒/600757.SH
	2019-01-21	6.65	6.75	6.64	6.68	0.00%	-0.16%	-0.65%	5,341,500	35,740,000	78%	6.69	0.62%	6.67	-0.03%	6.68	-0.12%	6.72	-0.05%	0.19%
通策医疗/600763.SH
	2019-01-21	48.75	49.87	48.51	49.51	1.56%	0.16%	4.06%	1,896,700	93,756,000	86%	49.43	1.74%	48.72	1.23%	47.90	1.35%	47.58	0.16%	0.20%
海欣股份/600851.SH
	2019-01-21	7.03	7.09	6.99	7.04	0.00%	0.00%	0.30%	1,124,200	7,914,000	94%	7.04	0.16%	7.04	0.10%	7.02	0.09%	7.02	0.04%	0.07%
九牧王/601566.SH
	2019-01-21	13.15	13.30	13.10	13.15	0.23%	-0.06%	0.74%	1,630,500	21,454,000	141%	13.16	0.47%	13.12	0.31%	13.11	0.14%	13.05	0.56%	-0.08%
际华集团/601718.SH
	2019-01-21	3.64	3.65	3.60	3.60	0.00%	-0.66%	-1.69%	9,677,200	35,068,000	65%	3.62	0.25%	3.63	-1.01%	3.66	-0.25%	3.66	0.11%	0.57%
奥康国际/603001.SH
	2019-01-21	10.14	10.21	10.14	10.18	0.49%	0.04%	-0.23%	873,400	8,888,000	82%	10.18	0.54%	10.15	0.00%	10.16	0.00%	10.20	-0.10%	-0.06%
维格娜丝/603518.SH
	2019-01-21	14.96	15.05	14.83	14.95	-0.07%	-0.02%	-0.11%	746,800	11,167,000	77%	14.95	0.21%	15.00	-0.18%	15.00	0.07%	14.97	0.34%	0.51%
贵人鸟/603555.SH
	2019-01-21	6.16	6.20	6.05	6.13	-0.97%	0.00%	-0.39%	4,550,700	27,897,000	86%	6.13	-0.42%	6.14	-0.37%	6.17	-0.28%	6.15	0.03%	0.15%