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
	2020-01-21	18.31	18.31	18.03	18.06	-1.69%	-0.44%	-4.30%	8,693,500	157,696,000	61%	18.14	-0.54%	18.35	-1.32%	18.65	-1.26%	18.87	-0.10%	0.83%
新洋丰/000902.SZ
	2020-01-21	7.90	8.02	7.86	7.90	-0.13%	-0.42%	-3.75%	11,565,600	91,747,000	77%	7.93	0.48%	7.94	-0.81%	8.02	-0.90%	8.21	-0.58%	0.08%
七匹狼/002029.SZ
	2020-01-21	5.95	5.96	5.86	5.86	-1.68%	-0.54%	-2.50%	4,463,700	26,298,000	55%	5.89	-1.01%	5.95	-0.64%	5.97	-0.68%	6.01	-0.07%	0.20%
美年健康/002044.SZ
	2020-01-21	14.55	14.79	14.49	14.54	0.35%	-0.68%	-0.64%	22,663,400	331,776,000	94%	14.64	1.36%	14.54	0.71%	14.46	-0.05%	14.63	-0.29%	-0.24%
报喜鸟/002154.SZ
	2020-01-21	3.21	3.22	3.12	3.13	-2.49%	-0.76%	-2.73%	12,759,900	40,245,000	105%	3.15	-0.79%	3.17	-0.66%	3.19	-0.84%	3.22	-0.59%	-0.04%
奥特佳/002239.SZ
	2020-01-21	2.06	2.09	2.02	2.02	-2.88%	-1.13%	-13.30%	62,930,200	128,573,000	34%	2.04	0.44%	2.06	-1.48%	2.11	-3.75%	2.33	0.43%	2.13%
泰和新材/002254.SZ
	2020-01-21	12.08	12.47	11.85	12.13	1.59%	0.52%	3.67%	11,568,900	139,606,000	100%	12.07	1.47%	11.94	0.88%	11.86	0.54%	11.70	1.04%	0.89%
美邦服饰/002269.SZ
	2020-01-21	2.25	2.28	2.20	2.25	0.00%	0.36%	-3.89%	11,093,200	24,870,000	82%	2.24	-0.05%	2.26	-1.27%	2.28	-1.25%	2.34	-1.52%	-0.64%
星期六/002291.SZ
	2020-01-21	34.18	35.88	30.69	30.69	-10.00%	-7.30%	6.92%	81,489,100	2,697,966,000	132%	33.11	3.85%	33.08	0.71%	32.19	3.91%	28.70	3.75%	4.00%
罗莱生活/002293.SZ
	2020-01-21	9.12	9.15	8.89	8.92	-2.30%	-0.72%	-2.15%	2,906,100	26,111,000	130%	8.99	-1.36%	9.06	-0.63%	9.07	-0.59%	9.12	-0.21%	0.04%
富安娜/002327.SZ
	2020-01-21	7.42	7.46	7.22	7.29	-2.15%	-0.40%	1.15%	3,877,200	28,378,000	116%	7.32	-0.85%	7.35	-0.19%	7.34	0.30%	7.21	0.49%	0.49%
梦洁股份/002397.SZ
	2020-01-21	4.96	4.98	4.88	4.94	-0.60%	0.06%	-0.84%	3,721,900	18,374,000	101%	4.94	-0.02%	4.95	-0.66%	4.99	-0.62%	4.98	-0.06%	0.13%
凯撒文化/002425.SZ
	2020-01-21	6.19	6.35	6.06	6.10	-1.61%	-1.50%	-7.49%	35,717,700	221,209,000	59%	6.19	-0.11%	6.25	-1.54%	6.36	-1.91%	6.59	0.03%	1.09%
希努尔/002485.SZ
	2020-01-21	6.94	7.04	6.69	6.70	-4.29%	-1.72%	-4.98%	7,105,200	48,434,000	101%	6.82	-2.75%	7.03	-1.91%	7.07	-0.74%	7.05	-0.42%	0.08%
嘉麟杰/002486.SZ
	2020-01-21	3.24	3.24	3.17	3.18	-2.15%	-0.63%	-4.79%	8,488,500	27,161,000	63%	3.20	-0.84%	3.23	-1.01%	3.26	-0.91%	3.34	-1.07%	-0.06%
华斯股份/002494.SZ
	2020-01-21	5.56	5.56	5.30	5.30	-5.36%	-2.05%	-6.77%	11,004,600	59,546,000	81%	5.41	-3.55%	5.68	-2.27%	5.72	-0.71%	5.69	-0.80%	-0.13%
搜于特/002503.SZ
	2020-01-21	2.35	2.36	2.30	2.31	-2.53%	-0.82%	-6.59%	34,059,200	79,339,000	54%	2.33	-0.89%	2.37	-1.58%	2.41	-1.15%	2.47	-1.32%	-0.16%
森马服饰/002563.SZ
	2020-01-21	9.89	9.92	9.66	9.74	-1.81%	-0.10%	-1.97%	4,570,600	44,563,000	83%	9.75	-1.57%	9.87	-0.48%	9.89	-0.69%	9.94	-0.28%	0.07%
*ST步森/002569.SZ
	2020-01-21	10.16	10.67	10.16	10.67	5.02%	0.50%	3.10%	1,435,900	15,245,000	202%	10.62	5.04%	10.41	3.89%	10.23	1.47%	10.35	0.52%	0.44%
朗姿股份/002612.SZ
	2020-01-21	9.35	9.41	9.13	9.13	-2.35%	-1.60%	-2.37%	2,961,500	27,477,000	78%	9.28	-0.38%	9.32	0.10%	9.31	-0.15%	9.35	-0.73%	-0.29%
棒杰股份/002634.SZ
	2020-01-21	6.06	6.06	5.92	5.92	-2.47%	-0.90%	-4.28%	7,816,800	46,698,000	39%	5.97	-0.57%	6.02	-1.10%	6.10	-0.86%	6.19	-1.34%	-1.14%
跨境通/002640.SZ
	2020-01-21	7.70	7.87	7.65	7.70	-0.65%	-0.59%	-8.24%	37,069,400	287,138,000	46%	7.75	-0.48%	7.90	-2.71%	8.13	-2.21%	8.39	-0.16%	0.83%
ST摩登/002656.SZ
	2020-01-21	2.86	2.86	2.86	2.86	-4.98%	0.00%	-21.62%	1,173,400	3,356,000	8%	2.86	-5.27%	3.13	-0.35%	3.14	-0.54%	3.65	-1.88%	-0.85%
乔治白/002687.SZ
	2020-01-21	6.07	6.10	6.01	6.03	-0.99%	-0.31%	-2.85%	3,133,600	18,954,000	50%	6.05	-0.38%	6.09	-0.73%	6.14	-0.44%	6.21	-0.74%	-0.29%
美盛文化/002699.SZ
	2020-01-21	6.96	7.13	6.83	7.01	0.57%	0.21%	-3.11%	15,373,000	107,535,000	62%	7.00	1.10%	6.98	-1.25%	7.08	-0.44%	7.24	-1.46%	0.08%
探路者/300005.SZ
	2020-01-21	4.73	4.74	4.61	4.66	-1.89%	-0.11%	1.04%	12,902,500	60,188,000	88%	4.67	-1.56%	4.75	-0.54%	4.73	0.34%	4.61	0.24%	0.52%
东方金钰/600086.SH
	2020-01-21	2.80	2.89	2.77	2.83	1.07%	-0.25%	-6.10%	32,762,900	92,954,000	61%	2.84	2.57%	2.80	-0.36%	2.84	-1.05%	3.01	-0.69%	0.47%
美尔雅/600107.SH
	2020-01-21	6.82	7.04	6.79	6.93	1.76%	-0.26%	2.35%	17,489,900	121,523,000	199%	6.95	3.09%	6.82	1.78%	6.79	1.25%	6.77	0.51%	-0.17%
雅戈尔/600177.SH
	2020-01-21	7.38	7.39	7.24	7.25	-2.16%	-0.41%	-1.19%	15,815,400	115,137,000	90%	7.28	-1.15%	7.34	-0.57%	7.36	-0.47%	7.34	0.10%	0.38%
圆通速递/600233.SH
	2020-01-21	14.18	14.35	13.81	14.20	1.50%	0.52%	6.82%	13,933,400	196,826,000	176%	14.13	2.68%	13.76	2.40%	13.57	1.82%	13.29	1.49%	0.53%
时代万恒/600241.SH
	2020-01-21	4.47	4.57	4.45	4.55	0.89%	0.86%	-6.26%	4,422,100	19,950,000	67%	4.51	0.02%	4.51	-1.23%	4.65	-2.31%	4.85	-1.06%	-0.93%
开开实业/600272.SH
	2020-01-21	7.68	7.95	7.68	7.83	1.56%	-0.14%	1.11%	2,263,800	17,751,000	248%	7.84	2.54%	7.78	1.32%	7.76	0.69%	7.74	0.40%	0.18%
鄂尔多斯/600295.SH
	2020-01-21	8.73	8.73	8.53	8.56	-2.17%	-0.43%	-3.69%	3,697,300	31,786,000	79%	8.60	-1.04%	8.66	-0.69%	8.74	-1.01%	8.89	-0.58%	-0.04%
青海春天/600381.SH
	2020-01-21	5.49	5.72	5.49	5.64	2.92%	0.00%	0.02%	7,609,900	42,920,000	137%	5.64	2.81%	5.58	1.57%	5.56	0.25%	5.64	0.20%	0.45%
红豆股份/600400.SH
	2020-01-21	3.69	3.98	3.62	3.89	6.87%	2.77%	6.81%	81,172,300	307,268,000	543%	3.79	6.02%	3.70	4.57%	3.68	4.75%	3.64	4.69%	0.85%
瑞贝卡/600439.SH
	2020-01-21	3.59	3.60	3.47	3.52	-1.95%	-0.51%	-2.71%	7,837,900	27,734,000	77%	3.54	-1.09%	3.56	-0.50%	3.59	-0.97%	3.62	-0.28%	-0.01%
上海三毛/600689.SH
	2020-01-21	9.81	9.92	9.73	9.76	-0.31%	-0.65%	-1.23%	1,933,000	18,989,000	90%	9.82	0.59%	9.80	-0.03%	9.85	-0.70%	9.88	-0.05%	0.12%
长江传媒/600757.SH
	2020-01-21	6.28	6.29	6.17	6.19	-1.75%	0.00%	0.00%	7,679,300	47,735,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
通策医疗/600763.SH
	2020-01-21	106.89	109.25	104.01	106.67	-0.21%	0.00%	0.00%	3,956,100	420,278,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海欣股份/600851.SH
	2020-01-21	9.14	9.19	8.51	8.66	-3.46%	0.00%	0.00%	11,008,500	96,603,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
九牧王/601566.SH
	2020-01-21	11.70	11.70	11.59	11.59	-0.94%	0.00%	0.00%	1,556,400	18,077,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
际华集团/601718.SH
	2020-01-21	3.41	3.67	3.35	3.67	9.88%	0.00%	0.00%	91,847,000	322,891,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
奥康国际/603001.SH
	2020-01-21	9.16	9.16	8.90	8.95	-2.08%	0.00%	0.00%	1,206,100	10,894,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
锦泓集团/603518.SH
	2020-01-21	7.35	7.35	7.18	7.18	-2.97%	0.00%	0.00%	3,082,200	22,360,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
贵人鸟/603555.SH
	2020-01-21	4.99	5.00	4.70	4.81	-2.83%	0.00%	0.00%	9,490,000	45,627,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%