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
	2019-11-14	20.00	20.26	19.78	20.05	-0.74%	0.07%	0.77%	4,750,700	95,183,000	71%	20.04	-0.30%	20.15	-0.58%	20.17	0.67%	19.90	0.00%	-0.29%
新洋丰/000902.SZ
	2019-11-14	7.80	7.88	7.73	7.83	0.13%	0.22%	-3.54%	4,862,600	37,990,000	54%	7.81	-0.08%	7.80	-0.76%	7.94	-0.70%	8.12	-0.45%	-0.78%
七匹狼/002029.SZ
	2019-11-14	5.59	5.59	5.54	5.56	-0.54%	-0.05%	-1.71%	2,581,100	14,358,000	116%	5.56	-0.86%	5.59	-0.43%	5.62	-0.50%	5.66	-0.34%	-0.24%
美年健康/002044.SZ
	2019-11-14	16.00	16.30	15.85	16.02	0.13%	-0.37%	0.56%	22,539,700	362,426,000	68%	16.08	0.85%	15.90	0.28%	15.98	-0.78%	15.93	0.58%	1.04%
报喜鸟/002154.SZ
	2019-11-14	2.88	2.91	2.87	2.90	0.35%	0.42%	-1.69%	5,067,800	14,635,000	42%	2.89	-0.21%	2.89	-0.14%	2.92	-0.99%	2.95	0.00%	0.10%
奥特佳/002239.SZ
	2019-11-14	1.74	1.74	1.70	1.72	-0.58%	0.06%	1.36%	11,903,100	20,458,000	77%	1.72	0.47%	1.70	0.71%	1.69	0.24%	1.70	0.18%	-0.49%
泰和新材/002254.SZ
	2019-11-14	10.10	10.13	10.05	10.08	0.00%	-0.05%	-2.13%	3,215,200	32,424,000	76%	10.09	0.04%	10.10	-0.70%	10.19	-0.34%	10.30	-0.15%	-0.08%
美邦服饰/002269.SZ
	2019-11-14	2.00	2.00	1.95	1.96	-2.00%	-0.56%	-9.26%	5,974,100	11,773,000	52%	1.97	-1.35%	1.99	-1.24%	2.03	-1.31%	2.16	-2.35%	-0.55%
星期六/002291.SZ
	2019-11-14	7.08	7.16	6.82	6.86	-0.72%	-1.21%	-9.15%	16,850,800	117,019,000	52%	6.94	-1.43%	7.08	-0.92%	7.49	-3.33%	7.55	0.28%	0.52%
罗莱生活/002293.SZ
	2019-11-14	8.93	9.04	8.93	8.99	0.33%	0.00%	-1.23%	654,500	5,884,000	42%	8.99	0.20%	9.00	-0.26%	9.06	-0.33%	9.10	0.03%	0.05%
富安娜/002327.SZ
	2019-11-14	6.85	6.92	6.81	6.89	0.44%	0.35%	0.31%	1,628,700	11,183,000	78%	6.87	0.10%	6.86	0.10%	6.89	-0.19%	6.87	0.13%	0.27%
梦洁股份/002397.SZ
	2019-11-14	5.13	5.13	4.98	5.00	-2.72%	-1.09%	-2.76%	2,572,200	13,003,000	102%	5.06	-1.56%	5.10	-0.80%	5.14	-0.37%	5.14	-0.10%	0.35%
凯撒文化/002425.SZ
	2019-11-14	5.88	5.98	5.80	5.86	-0.51%	0.05%	-2.02%	8,507,200	49,826,000	96%	5.86	-0.10%	5.86	-0.51%	5.90	-0.52%	5.98	-0.38%	-0.12%
希努尔/002485.SZ
	2019-11-14	6.29	6.48	6.28	6.36	0.32%	-0.83%	1.69%	5,297,100	33,970,000	76%	6.41	0.99%	6.35	1.24%	6.31	0.48%	6.25	-0.57%	-0.93%
嘉麟杰/002486.SZ
	2019-11-14	3.29	3.37	3.28	3.33	0.60%	-0.03%	-3.51%	13,263,800	44,184,000	63%	3.33	0.33%	3.32	-0.12%	3.35	-0.86%	3.45	-0.78%	-2.17%
华斯股份/002494.SZ
	2019-11-14	4.71	4.74	4.69	4.70	-0.42%	-0.25%	-2.83%	1,380,600	6,505,000	65%	4.71	0.02%	4.71	-0.25%	4.75	-0.61%	4.84	-0.51%	-0.79%
搜于特/002503.SZ
	2019-11-14	2.15	2.17	2.15	2.16	-0.46%	-0.05%	-3.14%	8,670,200	18,738,000	59%	2.16	-0.19%	2.17	-0.55%	2.20	-0.63%	2.23	-0.36%	-0.36%
森马服饰/002563.SZ
	2019-11-14	10.27	10.36	10.04	10.12	-1.46%	-0.36%	-1.35%	7,260,500	73,748,000	66%	10.16	-0.40%	10.12	0.59%	10.07	-0.04%	10.26	-1.01%	-1.32%
*ST步森/002569.SZ
	2019-11-14	9.48	9.48	9.40	9.45	-0.63%	0.10%	-3.21%	221,800	2,094,000	77%	9.44	-0.89%	9.52	-0.60%	9.57	-0.59%	9.76	0.62%	0.35%
朗姿股份/002612.SZ
	2019-11-14	8.30	8.42	8.26	8.36	-0.12%	0.16%	-2.22%	999,200	8,340,000	58%	8.35	0.05%	8.31	0.10%	8.38	-0.55%	8.55	-0.45%	-1.32%
棒杰股份/002634.SZ
	2019-11-14	9.07	9.26	8.95	9.22	0.77%	1.31%	4.58%	4,235,500	38,546,000	68%	9.10	-0.19%	9.11	0.34%	9.08	0.59%	8.82	-0.27%	-0.44%
跨境通/002640.SZ
	2019-11-14	6.60	6.61	6.48	6.52	-0.76%	-0.06%	-8.34%	11,696,900	76,310,000	56%	6.52	-0.73%	6.58	-1.32%	6.72	-1.19%	7.11	-1.35%	-0.47%
摩登大道/002656.SZ
	2019-11-14	4.60	4.85	4.47	4.53	-5.63%	-2.37%	6.21%	64,807,600	300,713,000	137%	4.64	2.47%	4.61	2.22%	4.47	1.34%	4.27	2.11%	1.36%
乔治白/002687.SZ
	2019-11-14	5.51	5.60	5.51	5.57	0.00%	0.04%	-1.19%	881,300	4,907,000	50%	5.57	0.76%	5.52	-0.34%	5.57	-0.36%	5.64	-0.34%	-0.41%
美盛文化/002699.SZ
	2019-11-14	6.20	6.38	6.14	6.17	-1.91%	-1.37%	-9.78%	15,862,100	99,237,000	45%	6.26	0.84%	6.17	0.85%	6.20	-0.97%	6.84	-1.65%	-0.79%
探路者/300005.SZ
	2019-11-14	3.57	3.60	3.54	3.58	0.56%	0.39%	-1.24%	3,514,000	12,532,000	59%	3.57	-0.94%	3.58	-0.28%	3.61	-0.17%	3.63	0.11%	-0.34%
东方金钰/600086.SH
	2019-11-14	2.56	2.82	2.49	2.82	10.16%	7.06%	11.86%	88,893,200	234,136,000	308%	2.63	4.11%	2.57	4.22%	2.53	3.26%	2.52	1.25%	-1.05%
美尔雅/600107.SH
	2019-11-14	6.77	6.80	6.68	6.73	-0.88%	-0.18%	-2.34%	1,724,900	11,630,000	49%	6.74	-0.31%	6.72	-0.70%	6.83	0.00%	6.89	-0.36%	-0.33%
雅戈尔/600177.SH
	2019-11-14	7.11	7.20	7.04	7.11	0.14%	-0.01%	3.92%	26,393,000	187,680,000	81%	7.11	1.20%	7.02	1.01%	6.98	0.69%	6.84	0.44%	0.53%
圆通速递/600233.SH
	2019-11-14	12.62	12.68	12.28	12.40	-1.35%	-0.14%	-3.20%	7,796,800	96,821,000	80%	12.42	-1.25%	12.51	-0.35%	12.66	-1.11%	12.81	-0.16%	-0.05%
时代万恒/600241.SH
	2019-11-14	4.70	4.80	4.64	4.74	0.21%	0.06%	-4.88%	710,800	3,367,000	28%	4.74	0.45%	4.70	-0.68%	4.79	-1.03%	4.98	-0.20%	-0.34%
开开实业/600272.SH
	2019-11-14	7.49	7.51	7.38	7.45	0.13%	-0.21%	-3.68%	217,400	1,623,000	35%	7.47	-0.31%	7.49	-0.16%	7.55	-0.75%	7.74	-0.17%	-0.13%
鄂尔多斯/600295.SH
	2019-11-14	8.12	8.19	8.05	8.17	0.49%	0.33%	-1.92%	3,856,000	31,398,000	59%	8.14	-0.07%	8.16	-0.88%	8.26	-0.78%	8.33	0.14%	0.46%
青海春天/600381.SH
	2019-11-14	5.17	5.22	5.16	5.20	-0.19%	0.02%	-3.06%	909,200	4,727,000	40%	5.20	0.29%	5.18	-0.48%	5.27	-0.87%	5.36	-0.04%	-0.05%
红豆股份/600400.SH
	2019-11-14	3.36	3.36	3.31	3.31	-0.90%	-0.36%	0.09%	2,822,500	9,376,000	117%	3.32	0.03%	3.31	0.33%	3.30	0.06%	3.31	0.06%	-0.12%
瑞贝卡/600439.SH
	2019-11-14	3.50	3.52	3.39	3.41	-2.01%	-0.53%	-0.44%	12,900,700	44,228,000	114%	3.43	-2.11%	3.46	0.58%	3.44	0.03%	3.43	0.15%	0.33%
上海三毛/600689.SH
	2019-11-14	9.66	9.69	9.56	9.63	-0.21%	0.12%	-4.77%	1,275,300	12,266,000	52%	9.62	-0.38%	9.64	-0.56%	9.73	-0.69%	10.11	-0.49%	-0.28%
长江传媒/600757.SH
	2019-11-14	5.84	5.88	5.82	5.84	-0.51%	-0.03%	-2.55%	5,116,500	29,890,000	105%	5.84	-0.36%	5.86	-0.85%	5.93	-0.64%	5.99	-0.37%	-0.19%
通策医疗/600763.SH
	2019-11-14	115.60	117.68	115.01	116.00	0.17%	0.08%	6.30%	2,468,200	286,087,000	67%	115.91	1.22%	113.74	1.44%	112.22	0.85%	109.13	1.91%	0.51%
海欣股份/600851.SH
	2019-11-14	7.05	7.29	7.05	7.27	2.39%	0.82%	0.41%	2,493,700	17,983,000	68%	7.21	1.24%	7.20	-0.77%	7.34	0.10%	7.24	0.40%	0.25%
九牧王/601566.SH
	2019-11-14	10.88	11.05	10.87	11.01	0.73%	0.17%	0.67%	1,466,700	16,121,000	141%	10.99	0.70%	10.95	0.51%	10.94	0.16%	10.94	-0.06%	-0.20%
际华集团/601718.SH
	2019-11-14	3.15	3.17	3.14	3.16	0.64%	0.19%	-3.22%	8,026,300	25,317,000	72%	3.15	-0.06%	3.16	-0.63%	3.21	-0.74%	3.27	-0.37%	-0.43%
奥康国际/603001.SH
	2019-11-14	9.08	9.14	9.06	9.08	-0.11%	-0.13%	-1.12%	495,700	4,507,000	78%	9.09	-0.09%	9.09	-0.07%	9.11	-0.13%	9.18	-0.19%	-0.30%
锦泓集团/603518.SH
	2019-11-14	6.58	6.65	6.55	6.58	0.46%	-0.18%	-2.85%	897,300	5,915,000	59%	6.59	-0.12%	6.61	-0.38%	6.65	-0.49%	6.77	-0.40%	-0.58%
贵人鸟/603555.SH
	2019-11-14	3.52	3.55	3.40	3.45	-3.09%	-0.52%	-4.09%	5,840,400	20,254,000	123%	3.47	-1.45%	3.49	0.20%	3.50	-0.68%	3.60	-0.99%	-0.70%