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
	2020-05-22	19.30	19.44	18.70	19.25	0.36%	0.80%	1.09%	18,546,300	354,204,000	84%	19.10	-3.25%	19.49	-0.67%	19.51	-0.46%	19.04	0.45%	1.32%
新洋丰/000902.SZ
	2020-05-22	8.54	8.58	8.31	8.33	-2.46%	-1.02%	-5.98%	8,769,700	73,805,000	74%	8.42	-1.97%	8.58	-1.86%	8.71	-0.98%	8.86	-0.30%	0.36%
七匹狼/002029.SZ
	2020-05-22	4.95	4.97	4.83	4.85	-2.02%	-0.64%	-2.59%	4,048,000	19,760,000	142%	4.88	-1.95%	4.93	-0.94%	4.95	-0.72%	4.98	-0.32%	-0.09%
美年健康/002044.SZ
	2020-05-22	12.56	12.63	12.04	12.11	-3.58%	-0.73%	-2.09%	26,246,100	320,173,000	73%	12.20	-3.34%	12.45	-1.36%	12.50	0.00%	12.37	0.63%	0.90%
报喜鸟/002154.SZ
	2020-05-22	2.92	2.92	2.83	2.84	-2.74%	-0.53%	-1.46%	19,715,200	56,288,000	116%	2.86	-2.69%	2.90	-0.04%	2.88	-0.17%	2.88	-0.04%	-0.04%
奥特佳/002239.SZ
	2020-05-22	3.11	3.12	2.98	3.02	-4.13%	-0.63%	-9.88%	72,624,900	220,721,000	73%	3.04	-4.91%	3.22	-1.74%	3.25	-1.64%	3.35	-1.44%	-0.80%
泰和新材/002254.SZ
	2020-05-22	13.29	13.29	12.76	12.84	-2.65%	-0.54%	0.80%	6,734,700	86,945,000	92%	12.91	-1.89%	13.08	-0.61%	13.08	0.34%	12.74	0.48%	0.70%
美邦服饰/002269.SZ
	2020-05-22	2.02	2.08	2.01	2.03	0.00%	-0.34%	-7.26%	18,223,200	37,129,000	48%	2.04	0.10%	2.05	-0.97%	2.09	-1.93%	2.19	-0.14%	0.22%
星期六/002291.SZ
	2020-05-22	20.09	20.14	18.83	19.18	-4.62%	-0.85%	-8.84%	24,970,800	483,028,000	58%	19.34	-6.32%	20.99	-0.58%	20.83	-0.93%	21.04	-0.12%	0.89%
罗莱生活/002293.SZ
	2020-05-22	9.88	9.98	9.67	9.72	-2.99%	-0.65%	-1.13%	5,562,500	54,422,000	67%	9.78	-2.72%	9.94	0.26%	9.86	-0.25%	9.83	0.15%	0.94%
富安娜/002327.SZ
	2020-05-22	7.63	7.65	7.39	7.40	-3.27%	-1.24%	-3.70%	4,021,600	30,134,000	87%	7.49	-2.68%	7.63	-0.97%	7.64	-0.69%	7.68	0.01%	0.60%
梦洁股份/002397.SZ
	2020-05-22	9.78	9.88	8.69	8.90	-7.87%	-2.32%	0.09%	128,990,800	1,175,291,000	269%	9.11	-5.48%	9.39	-1.01%	9.37	-0.64%	8.89	3.01%	7.67%
凯撒文化/002425.SZ
	2020-05-22	5.45	5.46	5.24	5.26	-2.77%	-1.44%	-8.74%	14,966,200	79,874,000	35%	5.34	-3.14%	5.49	-1.88%	5.61	-1.63%	5.76	0.09%	1.35%
希努尔/002485.SZ
	2020-05-22	4.89	5.43	4.76	5.20	5.26%	3.24%	2.08%	8,686,400	43,753,000	242%	5.04	-1.66%	5.10	-0.47%	5.09	-0.37%	5.09	-0.43%	0.04%
嘉麟杰/002486.SZ
	2020-05-22	3.73	3.87	3.70	3.77	0.80%	-0.13%	-5.49%	18,560,900	70,072,000	77%	3.78	-0.68%	3.82	-0.99%	3.86	-1.20%	3.99	-0.72%	-0.91%
华斯股份/002494.SZ
	2020-05-22	4.64	4.64	4.51	4.54	-2.37%	-0.31%	-2.85%	2,920,200	13,298,000	111%	4.55	-2.07%	4.62	-0.90%	4.65	-0.85%	4.67	-0.28%	0.04%
搜于特/002503.SZ
	2020-05-22	2.81	2.88	2.73	2.76	-1.08%	-1.60%	-10.48%	93,908,400	263,401,000	59%	2.81	-1.13%	2.87	-1.14%	2.91	-1.62%	3.08	-0.84%	-0.92%
森马服饰/002563.SZ
	2020-05-22	7.12	7.40	7.04	7.35	3.23%	0.53%	1.04%	15,395,800	112,551,000	210%	7.31	1.95%	7.23	1.39%	7.20	1.04%	7.27	-0.10%	0.12%
*ST步森/002569.SZ
	2020-05-22	10.10	10.14	10.01	10.06	-0.69%	0.00%	0.55%	336,000	3,380,000	84%	10.06	-0.82%	10.10	-0.52%	10.12	-0.51%	10.01	-0.31%	-0.22%
朗姿股份/002612.SZ
	2020-05-22	8.00	8.07	7.70	8.00	-0.99%	1.65%	1.96%	5,594,900	44,030,000	97%	7.87	-0.72%	8.09	0.32%	7.98	0.40%	7.85	0.22%	0.73%
棒杰股份/002634.SZ
	2020-05-15	6.49	6.95	6.49	6.89	6.33%	1.31%	13.66%	21,959,600	149,344,000	127%	6.80	5.20%	6.46	3.31%	6.36	3.40%	6.06	2.73%	0.96%
跨境通/002640.SZ
	2020-05-22	5.26	5.26	4.95	4.99	-5.31%	-1.38%	-8.05%	46,098,200	233,250,000	171%	5.06	-4.49%	5.19	-2.39%	5.25	-2.45%	5.43	-1.88%	-0.41%
ST摩登/002656.SZ
	2020-05-22	1.74	1.76	1.67	1.69	-3.43%	-0.71%	-5.32%	4,629,000	7,879,000	112%	1.70	-4.92%	1.75	-1.63%	1.76	-1.34%	1.79	-1.00%	-0.26%
乔治白/002687.SZ
	2020-05-22	5.16	5.16	5.09	5.09	-1.55%	-0.45%	-1.49%	1,650,600	8,439,000	86%	5.11	-1.20%	5.16	-0.58%	5.18	-0.15%	5.17	-0.10%	-0.08%
美盛文化/002699.SZ
	2020-05-22	4.98	5.08	4.89	4.94	0.41%	-0.80%	-3.12%	5,611,300	27,943,000	81%	4.98	0.26%	4.99	-0.48%	5.02	-0.91%	5.10	-0.59%	-0.49%
探路者/300005.SZ
	2020-05-22	3.34	3.36	3.23	3.26	-2.98%	-0.55%	-2.98%	8,028,800	26,315,000	101%	3.28	-3.08%	3.36	-0.89%	3.36	-0.56%	3.36	-0.33%	0.02%
东方金钰/600086.SH
	2020-05-22	1.40	1.41	1.27	1.31	-7.09%	-0.83%	-10.09%	35,836,500	47,340,000	142%	1.32	-7.10%	1.38	-4.44%	1.41	-2.95%	1.46	-2.41%	-1.40%
美尔雅/600107.SH
	2020-05-22	7.15	7.29	7.02	7.05	-1.40%	-1.29%	-11.23%	17,798,200	127,106,000	37%	7.14	-0.83%	7.24	-1.24%	7.33	-1.15%	7.94	-1.32%	-3.77%
雅戈尔/600177.SH
	2020-05-22	6.50	6.52	6.34	6.34	-1.86%	-0.88%	-3.56%	15,212,500	97,306,000	138%	6.40	-1.89%	6.49	-1.31%	6.53	-0.81%	6.57	-0.45%	0.13%
圆通速递/600233.SH
	2020-05-22	13.54	13.80	13.39	13.57	0.07%	-0.02%	2.00%	16,257,700	220,665,000	77%	13.57	-0.37%	13.77	-0.39%	13.54	0.72%	13.30	0.36%	0.76%
*ST时万/600241.SH
	2020-05-22	3.06	3.10	3.04	3.04	-0.98%	-0.72%	-0.94%	1,803,000	5,521,000	121%	3.06	0.10%	3.05	0.16%	3.05	-0.13%	3.07	-0.13%	-0.29%
开开实业/600272.SH
	2020-05-22	7.29	7.30	7.09	7.11	-2.20%	-0.95%	-1.88%	3,012,300	21,623,000	114%	7.18	-1.37%	7.23	-0.40%	7.24	-0.25%	7.25	-0.15%	-0.82%
鄂尔多斯/600295.SH
	2020-05-22	7.46	7.49	7.40	7.42	-0.67%	-0.26%	-0.52%	2,743,100	20,406,000	115%	7.44	-0.27%	7.45	-0.36%	7.46	0.04%	7.46	-0.28%	-0.02%
青海春天/600381.SH
	2020-05-22	4.37	4.43	4.26	4.43	0.91%	2.07%	1.26%	4,852,600	21,062,000	158%	4.34	-1.52%	4.37	-0.32%	4.37	-0.11%	4.38	-0.23%	-0.28%
红豆股份/600400.SH
	2020-05-22	3.34	3.34	3.25	3.28	-2.09%	-0.06%	-3.67%	9,419,500	30,917,000	107%	3.28	-2.67%	3.35	-0.74%	3.35	-0.80%	3.41	-0.73%	-0.33%
瑞贝卡/600439.SH
	2020-05-22	2.80	2.87	2.79	2.81	1.08%	-0.57%	0.46%	11,433,300	32,313,000	147%	2.83	1.00%	2.82	-0.11%	2.83	0.32%	2.80	0.36%	0.33%
上海三毛/600689.SH
	2020-05-22	8.11	8.20	7.90	8.04	-1.95%	0.26%	-0.62%	2,719,300	21,805,000	139%	8.02	-3.46%	8.17	-0.39%	8.14	-0.17%	8.09	-0.03%	-0.22%
长江传媒/600757.SH
	2020-05-22	5.23	5.26	5.17	5.21	-0.38%	-0.08%	-0.55%	4,675,100	24,377,000	127%	5.21	-0.36%	5.22	-0.19%	5.22	-0.08%	5.24	-0.10%	0.14%
通策医疗/600763.SH
	2020-05-22	135.41	136.50	133.22	135.00	-0.21%	0.11%	2.41%	2,193,500	295,798,000	73%	134.85	-0.55%	135.34	-0.46%	134.82	1.33%	131.82	0.49%	0.71%
海欣股份/600851.SH
	2020-05-22	7.17	7.24	7.10	7.18	0.00%	0.17%	-2.71%	1,323,600	9,487,000	93%	7.17	-0.64%	7.23	-0.99%	7.29	-0.46%	7.38	-0.49%	-0.46%
九牧王/601566.SH
	2020-05-22	9.51	9.54	9.38	9.44	-0.74%	0.16%	-1.87%	1,670,900	15,748,000	113%	9.43	-1.06%	9.50	-0.54%	9.56	-0.53%	9.62	-0.32%	-0.28%
际华集团/601718.SH
	2020-05-22	3.49	3.50	3.37	3.38	-3.43%	-1.02%	-4.22%	37,318,700	127,449,000	87%	3.42	-3.26%	3.55	-0.64%	3.56	-0.20%	3.53	-0.28%	-0.44%
奥康国际/603001.SH
	2020-05-22	7.60	7.60	7.45	7.45	-1.97%	-0.60%	-1.61%	1,451,300	10,877,000	104%	7.50	-1.49%	7.57	-0.37%	7.57	-0.15%	7.57	-0.13%	-0.02%
锦泓集团/603518.SH
	2020-05-22	6.45	6.46	6.10	6.19	-4.48%	-1.13%	-2.26%	3,516,600	22,018,000	133%	6.26	-3.02%	6.39	-0.25%	6.36	-0.22%	6.33	-0.22%	-0.04%
*ST贵人/603555.SH
	2020-05-22	1.75	1.77	1.71	1.74	-0.57%	0.23%	-6.90%	5,318,600	9,232,000	70%	1.74	0.23%	1.75	-2.94%	1.80	-3.48%	1.87	-0.74%	-4.37%