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
	2021-01-15	13.98	14.13	13.61	13.71	-3.59%	-0.75%	3.71%	21,839,600	301,695,000	151%	13.81	-1.62%	13.77	1.14%	13.54	1.52%	13.22	0.85%	-0.15%
新洋丰/000902.SZ
	2021-01-15	16.95	17.58	16.56	17.58	3.41%	2.23%	3.67%	11,082,900	190,587,000	109%	17.20	2.10%	17.00	-0.19%	17.12	-0.06%	16.96	0.77%	1.32%
七匹狼/002029.SZ
	2021-01-15	5.03	5.13	5.00	5.13	1.99%	0.96%	1.62%	4,327,500	21,989,000	102%	5.08	1.80%	4.97	0.96%	4.97	0.38%	5.05	-0.36%	-0.53%
美年健康/002044.SZ
	2021-01-15	13.90	14.30	13.19	13.85	4.21%	1.52%	11.42%	112,449,900	1,534,132,000	203%	13.64	5.86%	13.08	4.60%	12.83	4.01%	12.43	3.27%	1.04%
报喜鸟/002154.SZ
	2021-01-15	3.10	3.19	3.08	3.15	1.61%	0.22%	0.03%	14,474,800	45,497,000	85%	3.14	1.42%	3.09	1.05%	3.08	0.46%	3.15	-0.41%	-0.79%
奥特佳/002239.SZ
	2021-01-15	4.84	4.98	4.69	4.71	2.39%	-2.52%	-5.78%	132,294,500	639,201,000	73%	4.83	4.63%	4.70	1.64%	4.69	-0.04%	5.00	0.02%	0.40%
泰和新材/002254.SZ
	2021-01-15	17.01	17.45	16.80	17.09	1.36%	-0.11%	3.74%	7,669,900	131,219,000	70%	17.11	-0.84%	17.18	0.02%	17.07	0.86%	16.47	0.68%	0.79%
美邦服饰/002269.SZ
	2021-01-15	1.23	1.35	1.22	1.35	9.76%	4.49%	0.97%	71,459,400	92,325,000	241%	1.29	3.20%	1.28	0.00%	1.29	-0.77%	1.34	-1.84%	-2.18%
星期六/002291.SZ
	2021-01-15	16.59	17.40	16.36	16.79	-0.77%	-0.29%	0.76%	15,390,400	259,161,000	67%	16.84	-1.57%	17.44	-2.44%	17.74	1.78%	16.66	0.14%	0.22%
罗莱生活/002293.SZ
	2021-01-15	11.61	11.83	11.42	11.78	0.77%	0.79%	-0.62%	3,834,000	44,811,000	83%	11.69	1.56%	11.42	0.71%	11.45	-0.59%	11.85	-0.60%	-0.21%
富安娜/002327.SZ
	2021-01-15	7.31	7.44	7.26	7.38	0.82%	0.39%	-0.81%	2,671,600	19,638,000	62%	7.35	0.53%	7.26	0.24%	7.28	-0.61%	7.44	-0.31%	-0.15%
梦洁股份/002397.SZ
	2021-01-15	4.06	4.21	4.06	4.13	1.98%	-0.27%	-7.36%	4,930,100	20,417,000	42%	4.14	1.95%	4.08	-0.63%	4.17	-1.30%	4.46	-1.89%	-1.16%
凯撒文化/002425.SZ
	2021-01-15	7.60	7.96	7.55	7.67	1.19%	-1.15%	-1.03%	21,504,400	166,845,000	91%	7.76	2.24%	7.64	0.90%	7.64	-0.03%	7.75	-0.37%	-0.40%
希努尔/002485.SZ
	2021-01-15	4.49	4.57	4.45	4.53	1.12%	0.40%	-7.17%	1,247,000	5,626,000	59%	4.51	0.33%	4.52	-1.18%	4.65	-2.07%	4.88	-0.79%	-0.40%
嘉麟杰/002486.SZ
	2021-01-15	3.33	3.47	3.32	3.42	1.48%	0.47%	2.24%	24,514,900	83,446,000	76%	3.40	1.34%	3.35	0.12%	3.37	0.36%	3.35	0.27%	0.32%
华斯股份/002494.SZ
	2021-01-15	3.37	3.50	3.34	3.45	2.07%	0.29%	-3.71%	3,230,700	11,112,000	72%	3.44	3.61%	3.35	-0.06%	3.40	-0.82%	3.58	-0.97%	-1.20%
搜于特/002503.SZ
	2021-01-15	2.28	2.33	2.26	2.28	-0.87%	-0.61%	-4.88%	99,256,800	227,656,000	58%	2.29	0.39%	2.29	-1.92%	2.37	-1.70%	2.40	0.00%	0.40%
森马服饰/002563.SZ
	2021-01-15	8.95	9.37	8.88	9.27	3.34%	1.19%	0.48%	16,418,400	150,402,000	100%	9.16	4.11%	8.98	0.20%	9.03	0.16%	9.23	-1.14%	-0.13%
ST步森/002569.SZ
	2021-01-15	8.88	9.20	8.88	9.09	-0.22%	1.01%	-5.86%	488,300	4,394,000	59%	9.00	-1.19%	9.21	-0.22%	9.12	-0.92%	9.66	-0.93%	-1.27%
朗姿股份/002612.SZ
	2021-01-15	20.20	20.79	19.32	19.77	-5.54%	-0.62%	-14.98%	27,731,700	551,679,000	56%	19.89	-8.04%	21.64	-2.79%	22.00	-2.28%	23.25	-4.12%	0.22%
棒杰股份/002634.SZ
	2021-01-15	6.27	6.58	6.27	6.39	1.91%	-0.88%	1.87%	5,839,600	37,646,000	93%	6.45	2.09%	6.31	0.51%	6.34	0.60%	6.27	0.08%	-0.46%
跨境通/002640.SZ
	2021-01-15	4.28	4.47	4.27	4.34	0.70%	-0.60%	-7.07%	34,989,100	152,757,000	89%	4.37	2.30%	4.32	-1.19%	4.44	-1.92%	4.67	-1.39%	-1.02%
ST摩登/002656.SZ
	2021-01-15	1.12	1.19	1.11	1.18	4.42%	1.99%	-6.35%	8,540,800	9,885,000	91%	1.16	2.75%	1.15	-0.95%	1.17	-1.27%	1.26	-1.64%	-1.88%
乔治白/002687.SZ
	2021-01-15	5.99	5.99	5.74	5.76	3.97%	-1.71%	-3.03%	9,419,500	55,197,000	142%	5.86	5.95%	5.73	3.06%	5.69	1.44%	5.94	-1.67%	-0.17%
美盛文化/002699.SZ
	2021-01-15	6.33	6.41	6.19	6.25	-0.48%	-1.03%	-0.94%	9,347,900	59,033,000	67%	6.32	-1.70%	6.39	-1.87%	6.47	0.05%	6.31	0.90%	0.07%
探路者/300005.SZ
	2021-01-15	6.00	6.04	5.89	6.03	0.00%	1.01%	-2.63%	6,073,100	36,259,000	51%	5.97	-0.37%	5.96	0.00%	6.01	-1.07%	6.19	-0.63%	-0.80%
*ST金钰/600086.SH
	2020-12-22	0.86	0.86	0.86	0.86	-4.44%	0.00%	-5.18%	3,088,500	2,657,000	12%	0.86	-9.47%	0.94	4.57%	0.89	-0.34%	0.91	-0.98%	-0.59%
美尔雅/600107.SH
	2021-01-15	9.14	9.32	9.02	9.25	1.09%	0.58%	1.21%	5,268,800	48,459,000	100%	9.20	-0.37%	9.22	-0.22%	9.21	0.36%	9.14	0.04%	0.20%
雅戈尔/600177.SH
	2021-01-15	7.38	7.52	7.35	7.39	-0.14%	-0.67%	0.93%	20,970,400	156,024,000	102%	7.44	-0.23%	7.43	0.43%	7.39	0.35%	7.32	0.34%	0.34%
圆通速递/600233.SH
	2021-01-15	11.89	12.10	11.81	12.01	0.92%	0.30%	-0.75%	11,743,700	140,617,000	53%	11.97	0.79%	11.78	0.74%	11.77	-0.36%	12.10	0.16%	0.28%
*ST时万/600241.SH
	2021-01-15	3.08	3.14	3.03	3.14	1.95%	1.00%	-2.36%	602,400	1,873,000	40%	3.11	2.61%	3.05	-0.65%	3.11	-0.38%	3.22	-0.16%	0.18%
开开实业/600272.SH
	2021-01-15	6.58	6.58	6.46	6.58	0.92%	0.37%	-2.21%	717,800	4,706,000	77%	6.56	1.50%	6.46	0.30%	6.49	-0.48%	6.73	-0.53%	-0.71%
鄂尔多斯/600295.SH
	2021-01-15	11.74	11.95	11.05	11.11	-7.03%	-2.58%	-1.52%	29,573,500	337,257,000	95%	11.40	-6.36%	11.90	0.32%	11.61	0.64%	11.28	0.47%	0.47%
青海春天/600381.SH
	2021-01-15	6.87	6.94	6.59	6.79	-0.88%	0.47%	-20.66%	25,138,500	169,897,000	36%	6.76	-3.69%	7.18	-2.45%	7.38	-3.92%	8.56	-0.88%	2.35%
红豆股份/600400.SH
	2021-01-15	2.93	2.99	2.93	2.98	1.36%	0.44%	-3.03%	3,797,800	11,268,000	63%	2.97	0.95%	2.95	-0.84%	3.00	-0.79%	3.07	-0.45%	-0.29%
瑞贝卡/600439.SH
	2021-01-15	2.62	2.66	2.55	2.57	-1.15%	-0.58%	0.82%	26,051,900	67,341,000	86%	2.59	-2.01%	2.69	0.34%	2.63	0.84%	2.55	0.28%	-0.19%
上海三毛/600689.SH
	2021-01-15	6.33	6.58	6.32	6.49	2.69%	-0.32%	-2.52%	1,232,600	8,026,000	82%	6.51	3.60%	6.36	0.78%	6.40	-0.90%	6.66	-0.70%	-0.79%
长江传媒/600757.SH
	2021-01-15	5.20	5.23	5.15	5.19	0.00%	-0.06%	-0.13%	3,531,900	18,342,000	63%	5.19	0.31%	5.16	0.29%	5.15	-0.10%	5.20	-0.23%	-0.14%
通策医疗/600763.SH
	2021-01-15	291.20	299.24	282.35	297.06	1.88%	1.41%	2.48%	2,624,000	768,647,000	90%	292.93	-1.34%	295.47	-0.64%	296.49	-0.64%	289.86	0.60%	0.89%
海欣股份/600851.SH
	2021-01-15	7.27	7.39	7.23	7.32	0.41%	-0.20%	-8.04%	2,174,200	15,947,000	39%	7.34	-0.62%	7.46	-1.45%	7.57	-0.88%	7.96	-0.45%	-0.53%
九牧王/601566.SH
	2021-01-15	11.15	11.43	11.10	11.41	2.06%	1.33%	2.33%	1,794,800	20,209,000	68%	11.26	0.63%	11.33	0.41%	11.19	0.67%	11.15	-0.01%	-0.23%
际华集团/601718.SH
	2021-01-15	3.03	3.06	3.02	3.05	0.66%	0.26%	-0.16%	20,094,800	61,130,000	54%	3.04	0.36%	3.02	0.00%	3.03	-0.10%	3.06	0.03%	0.07%
奥康国际/603001.SH
	2021-01-15	7.14	7.30	7.12	7.23	1.54%	-0.08%	2.10%	2,070,200	14,981,000	130%	7.24	2.18%	7.10	0.85%	7.09	0.70%	7.08	0.20%	-0.19%
锦泓集团/603518.SH
	2021-01-15	4.55	4.75	4.54	4.67	2.19%	-0.36%	-3.99%	1,258,500	5,899,000	82%	4.69	3.08%	4.59	-0.15%	4.66	-0.81%	4.86	-0.82%	-0.97%
*ST贵人/603555.SH
	2021-01-15	2.25	2.27	2.20	2.25	-0.44%	0.63%	-0.92%	1,690,800	3,780,000	73%	2.24	-1.06%	2.24	-0.44%	2.26	-0.40%	2.27	-0.09%	-0.99%