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
	2020-08-03	17.28	17.62	17.15	17.55	2.51%	0.49%	0.43%	12,070,400	210,799,000	85%	17.46	1.77%	17.23	1.01%	17.11	1.23%	17.47	-0.51%	-1.20%
新洋丰/000902.SZ
	2020-08-03	11.54	12.05	11.54	11.94	3.83%	0.85%	3.93%	16,212,500	191,943,000	87%	11.84	3.38%	11.63	1.37%	11.48	1.80%	11.49	0.43%	0.69%
七匹狼/002029.SZ
	2020-08-03	5.71	5.82	5.70	5.79	1.58%	0.70%	-1.48%	9,912,600	56,994,000	64%	5.75	1.23%	5.72	0.58%	5.70	0.37%	5.88	0.14%	0.53%
美年健康/002044.SZ
	2020-08-03	15.31	15.66	15.28	15.49	0.65%	0.16%	-0.76%	29,397,600	454,659,000	80%	15.47	0.08%	15.55	-0.18%	15.52	0.25%	15.61	0.05%	-0.23%
报喜鸟/002154.SZ
	2020-08-03	3.25	3.36	3.24	3.35	3.40%	0.87%	2.38%	26,044,200	86,484,000	129%	3.32	3.04%	3.27	1.62%	3.24	1.38%	3.27	0.18%	-0.26%
奥特佳/002239.SZ
	2020-08-03	5.45	5.68	5.33	5.55	2.59%	0.85%	-1.46%	228,101,300	1,255,214,000	84%	5.50	1.14%	5.51	-0.69%	5.53	0.93%	5.63	-0.48%	-0.62%
泰和新材/002254.SZ
	2020-08-03	13.93	14.94	13.92	14.71	6.13%	0.79%	4.69%	18,424,500	268,914,000	183%	14.60	6.03%	14.22	3.74%	13.96	2.39%	14.05	0.77%	0.16%
美邦服饰/002269.SZ
	2020-08-03	2.25	2.31	2.23	2.31	3.59%	1.36%	3.68%	34,317,700	78,211,000	163%	2.28	2.84%	2.25	0.40%	2.25	0.99%	2.23	0.68%	-0.02%
星期六/002291.SZ
	2020-08-03	20.46	20.98	20.31	20.74	0.83%	0.45%	0.14%	17,245,400	356,061,000	100%	20.65	1.54%	20.46	0.18%	20.44	1.00%	20.71	-0.75%	-1.50%
罗莱生活/002293.SZ
	2020-08-03	11.00	11.20	10.93	11.03	1.29%	0.05%	1.53%	3,616,400	39,870,000	105%	11.03	1.61%	10.91	0.89%	10.84	1.09%	10.86	0.13%	0.18%
富安娜/002327.SZ
	2020-08-03	7.63	7.72	7.51	7.65	0.26%	0.67%	2.23%	5,897,100	44,810,000	129%	7.60	0.22%	7.54	1.06%	7.46	0.67%	7.48	0.23%	-0.21%
梦洁股份/002397.SZ
	2020-08-03	5.83	5.96	5.82	5.94	1.89%	0.63%	0.54%	15,058,100	88,888,000	93%	5.90	2.31%	5.81	1.06%	5.76	1.23%	5.91	-0.34%	-1.08%
凯撒文化/002425.SZ
	2020-08-03	16.74	16.74	16.74	16.74	9.99%	0.00%	17.19%	14,932,000	249,961,000	16%	16.74	11.68%	14.75	1.98%	14.40	1.43%	14.28	0.15%	-2.32%
希努尔/002485.SZ
	2020-08-03	5.38	5.59	5.38	5.52	2.03%	0.25%	1.47%	11,439,800	62,982,000	137%	5.51	1.94%	5.45	0.70%	5.43	0.82%	5.44	-0.02%	-0.03%
嘉麟杰/002486.SZ
	2020-08-03	4.02	4.09	4.02	4.09	1.74%	0.57%	1.01%	23,056,500	93,772,000	94%	4.07	1.68%	4.03	0.27%	4.02	0.78%	4.05	-0.44%	-0.62%
华斯股份/002494.SZ
	2020-08-03	5.10	5.15	5.07	5.14	1.18%	0.45%	2.74%	13,597,800	69,582,000	123%	5.12	1.19%	5.07	0.50%	5.05	0.82%	5.00	0.44%	-0.01%
搜于特/002503.SZ
	2020-08-03	2.91	2.99	2.89	2.97	2.41%	0.85%	2.95%	125,580,900	369,891,000	128%	2.95	2.15%	2.90	0.76%	2.89	1.12%	2.89	0.00%	-1.06%
森马服饰/002563.SZ
	2020-08-03	7.43	7.71	7.38	7.63	2.69%	1.17%	-5.43%	26,541,100	200,184,000	50%	7.54	0.95%	7.58	-0.84%	7.68	-1.60%	8.07	0.44%	1.18%
ST步森/002569.SZ
	2020-08-03	14.02	14.66	13.85	14.16	1.14%	-0.09%	-3.34%	1,407,500	19,949,000	69%	14.17	0.52%	14.30	3.22%	13.86	0.23%	14.65	-0.05%	0.93%
朗姿股份/002612.SZ
	2020-08-03	10.03	10.82	10.03	10.61	5.68%	2.22%	6.67%	10,940,300	113,562,000	183%	10.38	4.12%	10.18	2.73%	10.07	2.42%	9.95	1.44%	-0.62%
棒杰股份/002634.SZ
	2020-08-03	9.06	9.80	9.05	9.64	6.64%	1.71%	20.33%	14,887,300	141,109,000	92%	9.48	8.14%	8.92	5.05%	8.58	3.70%	8.01	2.55%	1.56%
跨境通/002640.SZ
	2020-08-03	8.05	8.23	7.94	8.13	0.99%	0.42%	1.51%	56,569,800	458,004,000	75%	8.10	1.07%	8.05	1.23%	7.91	1.55%	8.01	-0.22%	-1.25%
ST摩登/002656.SZ
	2020-08-03	1.73	1.76	1.72	1.76	1.73%	0.80%	1.21%	6,436,000	11,239,000	99%	1.75	0.81%	1.74	0.35%	1.74	0.46%	1.74	-0.40%	-0.37%
乔治白/002687.SZ
	2020-08-03	5.56	5.91	5.56	5.86	5.78%	1.63%	4.59%	13,699,900	78,992,000	295%	5.77	4.49%	5.69	3.42%	5.63	3.40%	5.60	0.96%	-0.06%
美盛文化/002699.SZ
	2020-08-03	9.20	9.20	9.20	9.20	10.05%	0.00%	28.04%	11,620,000	106,904,000	56%	9.20	14.00%	7.99	4.69%	7.59	3.50%	7.19	1.80%	0.81%
探路者/300005.SZ
	2020-08-03	4.60	4.63	4.48	4.56	0.00%	0.33%	1.95%	16,385,300	74,469,000	86%	4.55	-0.57%	4.58	0.07%	4.57	0.04%	4.47	0.54%	0.71%
*ST金钰/600086.SH
	2020-08-03	0.98	1.00	0.97	0.99	1.02%	0.30%	4.98%	24,949,500	24,637,000	79%	0.99	-0.40%	0.99	0.20%	0.99	0.81%	0.94	1.73%	-0.16%
美尔雅/600107.SH
	2020-08-03	10.47	10.64	10.37	10.58	1.34%	0.56%	2.17%	16,101,200	169,399,000	76%	10.52	1.38%	10.33	1.00%	10.25	1.16%	10.36	0.59%	0.71%
雅戈尔/600177.SH
	2020-08-03	6.70	6.73	6.66	6.70	0.45%	0.07%	0.46%	22,743,300	152,271,000	102%	6.70	1.00%	6.66	0.71%	6.61	0.69%	6.67	-0.25%	-0.29%
圆通速递/600233.SH
	2020-08-03	15.29	15.60	15.20	15.55	1.57%	0.90%	-1.12%	14,421,600	222,271,000	78%	15.41	0.57%	15.48	-0.33%	15.49	0.13%	15.73	-0.11%	0.07%
*ST时万/600241.SH
	2020-08-03	3.25	3.32	3.25	3.31	1.53%	0.73%	1.29%	1,886,500	6,199,000	103%	3.29	1.42%	3.26	0.71%	3.24	0.78%	3.27	-0.12%	-0.40%
开开实业/600272.SH
	2020-08-03	8.20	8.45	8.18	8.38	2.20%	0.28%	2.33%	2,164,400	18,088,000	109%	8.36	2.36%	8.24	1.32%	8.17	1.28%	8.19	0.05%	-0.30%
鄂尔多斯/600295.SH
	2020-08-03	9.93	10.84	9.93	10.84	10.05%	3.08%	18.17%	40,300,800	423,789,000	258%	10.52	9.39%	9.81	5.63%	9.56	5.37%	9.17	5.26%	1.60%
青海春天/600381.SH
	2020-08-03	5.42	5.60	5.38	5.53	2.60%	0.27%	5.41%	11,382,400	62,770,000	161%	5.52	4.49%	5.37	2.17%	5.31	2.37%	5.25	0.92%	-0.33%
红豆股份/600400.SH
	2020-08-03	3.51	3.58	3.50	3.58	2.87%	0.93%	0.96%	13,389,600	47,495,000	108%	3.55	2.07%	3.51	1.01%	3.49	0.93%	3.55	-0.03%	-0.25%
瑞贝卡/600439.SH
	2020-08-03	3.66	3.74	3.62	3.68	2.22%	0.16%	5.38%	19,926,800	73,217,000	164%	3.67	3.64%	3.57	2.79%	3.52	2.65%	3.49	0.12%	-0.07%
上海三毛/600689.SH
	2020-08-03	8.64	8.83	8.63	8.81	2.09%	0.84%	2.59%	2,906,900	25,399,000	125%	8.74	1.49%	8.67	0.83%	8.62	0.82%	8.59	0.21%	-0.24%
长江传媒/600757.SH
	2020-08-03	5.49	5.59	5.48	5.59	1.82%	0.85%	2.46%	12,561,500	69,628,000	156%	5.54	1.91%	5.48	1.56%	5.43	1.27%	5.46	0.22%	-0.22%
通策医疗/600763.SH
	2020-08-03	178.16	184.90	177.04	181.50	2.86%	0.36%	6.61%	2,269,000	410,347,000	88%	180.85	3.00%	176.50	1.67%	174.20	1.61%	170.25	1.83%	0.71%
海欣股份/600851.SH
	2020-08-03	8.97	9.07	8.78	9.07	1.57%	1.39%	4.55%	8,735,100	78,144,000	134%	8.95	0.98%	8.91	0.94%	8.82	0.89%	8.68	0.72%	0.42%
九牧王/601566.SH
	2020-08-03	9.60	9.60	9.45	9.53	0.53%	0.20%	2.03%	2,540,400	24,162,000	121%	9.51	1.16%	9.41	0.61%	9.36	0.91%	9.34	0.13%	-0.12%
际华集团/601718.SH
	2020-08-03	3.70	3.85	3.70	3.81	3.81%	0.42%	1.90%	67,178,900	254,906,000	146%	3.79	3.07%	3.74	1.49%	3.71	1.28%	3.74	0.27%	-0.12%
奥康国际/603001.SH
	2020-08-03	8.57	8.65	8.47	8.57	2.15%	-0.01%	2.99%	2,993,500	25,657,000	152%	8.57	1.84%	8.46	1.50%	8.39	1.44%	8.32	0.40%	-0.33%
锦泓集团/603518.SH
	2020-08-03	7.60	7.69	7.43	7.58	1.20%	0.44%	6.61%	9,518,500	71,837,000	203%	7.55	3.53%	7.34	2.59%	7.21	2.39%	7.11	1.53%	0.32%
*ST贵人/603555.SH
	2020-08-03	1.76	1.80	1.73	1.76	2.33%	-0.56%	2.27%	3,535,000	6,258,000	87%	1.77	3.33%	1.75	1.04%	1.73	1.53%	1.72	0.12%	-0.91%