股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
视觉中国/000681.SZ
2019-03-2527.2327.7226.8826.91-2.85%-1.24%-6.91%6,527,900177,876,00078%27.25-1.29%27.75-0.99%28.00-1.29%28.91-0.15%0.50%
新洋丰/000902.SZ
2019-03-2510.6610.7810.4610.55-2.94%-0.58%-1.95%11,899,300126,270,00074%10.61-1.38%10.70-0.07%10.71-0.62%10.760.65%0.96%
七 匹 狼/002029.SZ
2019-03-257.647.767.587.60-2.56%-0.94%1.36%15,329,800117,603,000102%7.670.25%7.630.86%7.570.54%7.500.50%0.42%
美年健康/002044.SZ
2019-03-2518.2018.7017.9218.03-1.90%-1.25%1.31%16,434,300300,071,00083%18.260.18%18.29-0.36%18.390.73%17.800.61%0.34%
报 喜 鸟/002154.SZ
2019-03-253.884.063.814.033.07%1.79%1.31%17,480,80069,215,000125%3.961.49%3.930.95%3.920.44%3.980.10%0.53%
奥特佳/002239.SZ
2019-03-252.612.732.592.670.75%-0.26%-4.54%47,688,900127,649,00079%2.680.98%2.68-0.26%2.70-0.55%2.80-0.89%0.26%
泰和新材/002254.SZ
2019-03-2511.1711.5511.1711.430.79%0.23%-0.10%9,597,500109,451,000127%11.400.56%11.380.17%11.39-0.19%11.44-0.12%-0.21%
美邦服饰/002269.SZ
2019-03-253.213.223.143.15-1.56%-0.79%-2.90%9,126,70028,975,00039%3.18-0.78%3.22-0.16%3.23-0.09%3.240.59%1.12%
星期六/002291.SZ
2019-03-255.745.975.685.911.55%0.85%4.92%6,545,50038,359,000116%5.861.91%5.781.46%5.721.15%5.630.66%0.43%
罗莱生活/002293.SZ
2019-03-2511.4011.7511.4011.550.00%-0.54%2.28%4,282,40049,733,00061%11.610.85%11.620.03%11.650.97%11.290.38%0.55%
富安娜/002327.SZ
2019-03-259.209.369.089.09-2.47%-1.23%2.53%8,744,60080,480,000101%9.200.60%9.111.04%9.040.98%8.871.10%0.47%
梦洁股份/002397.SZ
2019-03-255.285.655.245.512.23%-0.20%6.21%11,220,50061,944,000162%5.523.43%5.382.40%5.301.94%5.191.41%0.46%
凯撒文化/002425.SZ
2019-03-258.488.498.188.20-4.43%-0.80%-5.61%23,208,700191,836,00078%8.27-3.74%8.53-1.77%8.61-2.17%8.690.99%1.89%
希努尔/002485.SZ
2019-03-258.168.648.078.25-0.60%-1.46%-0.63%13,737,100115,006,000116%8.371.63%8.320.58%8.320.21%8.300.02%0.06%
嘉麟杰/002486.SZ
2019-03-254.244.344.194.26-1.16%-0.42%-2.27%13,520,50057,836,00056%4.28-0.07%4.290.09%4.30-0.46%4.360.30%0.38%
华斯股份/002494.SZ
2019-03-257.057.346.786.83-3.12%-3.79%4.48%36,564,800259,559,000286%7.104.43%6.875.45%6.734.89%6.543.53%0.85%
搜于特/002503.SZ
2019-03-253.163.563.133.312.16%-2.39%6.67%105,962,500359,342,000182%3.394.92%3.274.05%3.192.97%3.102.17%0.62%
森马服饰/002563.SZ
2019-03-2511.5511.6511.2511.36-2.99%-0.62%1.99%7,850,70089,739,00075%11.43-1.51%11.53-0.33%11.590.36%11.141.01%0.63%
步森股份/002569.SZ
2019-03-2513.2513.5212.8813.03-3.62%-1.62%0.94%8,365,000110,791,000115%13.25-3.00%13.320.64%13.170.67%12.910.54%0.75%
朗姿股份/002612.SZ
2019-03-2510.4210.5910.3310.41-1.89%-0.48%0.03%4,145,50043,362,00086%10.46-0.24%10.460.47%10.420.25%10.410.26%0.20%
棒杰股份/002634.SZ
2019-03-256.296.296.136.299.97%0.43%8.86%15,814,80099,053,000222%6.268.53%6.086.73%5.955.20%5.782.74%1.27%
跨境通/002640.SZ
2019-03-2511.6411.9711.6111.82-0.51%-0.18%-4.19%21,631,900256,153,00067%11.84-0.29%11.96-0.64%12.05-0.45%12.34-0.84%-0.04%
摩登大道/002656.SZ
2019-03-256.656.696.486.52-4.54%-1.27%-3.93%16,021,000105,805,00072%6.60-3.01%6.71-0.03%6.71-0.49%6.79-0.04%-0.39%
乔治白/002687.SZ
2019-03-256.867.236.817.030.00%-0.75%2.25%17,670,700125,159,000112%7.082.43%6.991.06%6.950.65%6.880.69%0.44%
美盛文化/002699.SZ
2019-03-257.007.706.937.574.13%2.02%2.05%40,130,100297,746,000119%7.423.23%7.292.00%7.231.45%7.420.08%1.03%
探路者/300005.SZ
2019-03-254.574.934.534.680.86%-1.52%5.60%35,990,400171,030,000136%4.753.58%4.622.87%4.542.28%4.431.47%0.91%
东方金钰/600086.SH
2019-03-255.666.095.535.861.38%0.26%-4.12%66,077,100386,210,00061%5.851.20%5.95-1.61%6.011.32%6.110.05%0.70%
美尔雅/600107.SH
2019-03-258.118.548.118.17-2.51%-1.60%0.37%18,531,900153,871,000105%8.300.05%8.221.17%8.141.02%8.14-0.43%-0.02%
雅戈尔/600177.SH
2019-03-259.189.799.019.513.59%-0.98%5.75%84,046,900807,170,000282%9.605.63%9.333.61%9.203.19%8.992.77%0.47%
圆通速递/600233.SH
2019-03-2512.8712.9612.7012.87-1.38%0.20%-3.67%6,525,90083,816,00068%12.84-1.13%13.00-1.13%13.21-0.15%13.36-0.32%0.09%
时代万恒/600241.SH
2019-03-257.127.377.057.281.82%0.19%1.69%2,595,70018,861,00095%7.272.38%7.180.93%7.15-0.40%7.160.55%0.56%
开开实业/600272.SH
2019-03-259.3310.169.169.613.11%-0.67%4.57%7,644,40073,956,000143%9.683.78%9.393.09%9.252.37%9.191.05%0.34%
鄂尔多斯/600295.SH
2019-03-259.079.459.039.401.73%1.21%2.17%14,543,300135,081,000168%9.291.02%9.260.38%9.250.21%9.200.39%0.21%
青海春天/600381.SH
2019-03-257.307.557.227.32-1.48%-1.08%2.26%8,625,20063,830,000100%7.400.16%7.340.92%7.260.72%7.160.58%0.55%
红豆股份/600400.SH
2019-03-254.304.534.264.430.68%-0.36%-0.81%20,797,70092,457,00093%4.452.23%4.401.15%4.370.95%4.470.36%0.69%
瑞贝卡/600439.SH
2019-03-253.793.843.763.78-1.56%-0.53%0.08%17,834,70067,772,00081%3.80-0.03%3.82-0.21%3.83-0.34%3.780.32%0.42%
上海三毛/600689.SH
2019-03-2513.0513.4212.7012.76-5.48%-1.97%0.78%18,676,100243,080,00082%13.02-1.64%13.070.89%12.920.56%12.660.88%1.11%
长江传媒/600757.SH
2019-03-257.908.277.757.762.65%-2.35%2.47%67,812,600538,930,000260%7.955.79%7.793.13%7.712.81%7.572.13%0.52%
通策医疗/600763.SH
2019-03-2566.1769.9266.0667.340.31%-1.15%2.78%3,152,600214,769,00084%68.121.85%67.631.03%67.530.03%65.521.40%1.27%
海欣股份/600851.SH
2019-03-258.748.748.568.56-3.39%-0.96%-1.97%6,897,60059,618,00058%8.64-2.39%8.940.34%8.820.07%8.730.29%0.76%
九牧王/601566.SH
2019-03-2513.6414.2913.6414.031.30%0.48%2.39%7,530,600105,153,000142%13.961.43%13.831.13%13.760.56%13.700.38%-0.08%
际华集团/601718.SH
2019-03-254.905.474.855.192.17%-0.23%7.21%147,957,600769,708,000251%5.205.54%5.014.05%4.944.06%4.841.98%0.86%
奥康国际/603001.SH
2019-03-2511.8912.1111.8511.93-1.08%-0.44%0.22%1,908,80022,873,00078%11.980.23%11.940.24%11.920.20%11.900.12%0.34%
维格娜丝/603518.SH
2019-03-2516.9017.5516.8817.230.17%-0.28%3.78%2,110,80036,472,000102%17.281.46%17.090.56%17.000.90%16.600.85%0.52%
贵人鸟/603555.SH
2019-03-257.137.547.117.29-1.49%-0.49%1.62%12,166,50089,130,000116%7.330.00%7.271.24%7.200.62%7.170.58%0.46%