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
2021-01-1513.9814.1313.6113.71-3.59%-0.75%3.71%21,839,600301,695,000151%13.81-1.62%13.771.14%13.541.52%13.220.85%-0.15%
新洋丰/000902.SZ
2021-01-1516.9517.5816.5617.583.41%2.23%3.67%11,082,900190,587,000109%17.202.10%17.00-0.19%17.12-0.06%16.960.77%1.32%
七 匹 狼/002029.SZ
2021-01-155.035.135.005.131.99%0.96%1.62%4,327,50021,989,000102%5.081.80%4.970.96%4.970.38%5.05-0.36%-0.53%
美年健康/002044.SZ
2021-01-1513.9014.3013.1913.854.21%1.52%11.42%112,449,9001,534,132,000203%13.645.86%13.084.60%12.834.01%12.433.27%1.04%
报 喜 鸟/002154.SZ
2021-01-153.103.193.083.151.61%0.22%0.03%14,474,80045,497,00085%3.141.42%3.091.05%3.080.46%3.15-0.41%-0.79%
奥特佳/002239.SZ
2021-01-154.844.984.694.712.39%-2.52%-5.78%132,294,500639,201,00073%4.834.63%4.701.64%4.69-0.04%5.000.02%0.40%
泰和新材/002254.SZ
2021-01-1517.0117.4516.8017.091.36%-0.11%3.74%7,669,900131,219,00070%17.11-0.84%17.180.02%17.070.86%16.470.68%0.79%
美邦服饰/002269.SZ
2021-01-151.231.351.221.359.76%4.49%0.97%71,459,40092,325,000241%1.293.20%1.280.00%1.29-0.77%1.34-1.84%-2.18%
星期六/002291.SZ
2021-01-1516.5917.4016.3616.79-0.77%-0.29%0.76%15,390,400259,161,00067%16.84-1.57%17.44-2.44%17.741.78%16.660.14%0.22%
罗莱生活/002293.SZ
2021-01-1511.6111.8311.4211.780.77%0.79%-0.62%3,834,00044,811,00083%11.691.56%11.420.71%11.45-0.59%11.85-0.60%-0.21%
富安娜/002327.SZ
2021-01-157.317.447.267.380.82%0.39%-0.81%2,671,60019,638,00062%7.350.53%7.260.24%7.28-0.61%7.44-0.31%-0.15%
梦洁股份/002397.SZ
2021-01-154.064.214.064.131.98%-0.27%-7.36%4,930,10020,417,00042%4.141.95%4.08-0.63%4.17-1.30%4.46-1.89%-1.16%
凯撒文化/002425.SZ
2021-01-157.607.967.557.671.19%-1.15%-1.03%21,504,400166,845,00091%7.762.24%7.640.90%7.64-0.03%7.75-0.37%-0.40%
希努尔/002485.SZ
2021-01-154.494.574.454.531.12%0.40%-7.17%1,247,0005,626,00059%4.510.33%4.52-1.18%4.65-2.07%4.88-0.79%-0.40%
嘉麟杰/002486.SZ
2021-01-153.333.473.323.421.48%0.47%2.24%24,514,90083,446,00076%3.401.34%3.350.12%3.370.36%3.350.27%0.32%
华斯股份/002494.SZ
2021-01-153.373.503.343.452.07%0.29%-3.71%3,230,70011,112,00072%3.443.61%3.35-0.06%3.40-0.82%3.58-0.97%-1.20%
搜于特/002503.SZ
2021-01-152.282.332.262.28-0.87%-0.61%-4.88%99,256,800227,656,00058%2.290.39%2.29-1.92%2.37-1.70%2.400.00%0.40%
森马服饰/002563.SZ
2021-01-158.959.378.889.273.34%1.19%0.48%16,418,400150,402,000100%9.164.11%8.980.20%9.030.16%9.23-1.14%-0.13%
ST步森/002569.SZ
2021-01-158.889.208.889.09-0.22%1.01%-5.86%488,3004,394,00059%9.00-1.19%9.21-0.22%9.12-0.92%9.66-0.93%-1.27%
朗姿股份/002612.SZ
2021-01-1520.2020.7919.3219.77-5.54%-0.62%-14.98%27,731,700551,679,00056%19.89-8.04%21.64-2.79%22.00-2.28%23.25-4.12%0.22%
棒杰股份/002634.SZ
2021-01-156.276.586.276.391.91%-0.88%1.87%5,839,60037,646,00093%6.452.09%6.310.51%6.340.60%6.270.08%-0.46%
跨境通/002640.SZ
2021-01-154.284.474.274.340.70%-0.60%-7.07%34,989,100152,757,00089%4.372.30%4.32-1.19%4.44-1.92%4.67-1.39%-1.02%
ST摩登/002656.SZ
2021-01-151.121.191.111.184.42%1.99%-6.35%8,540,8009,885,00091%1.162.75%1.15-0.95%1.17-1.27%1.26-1.64%-1.88%
乔治白/002687.SZ
2021-01-155.995.995.745.763.97%-1.71%-3.03%9,419,50055,197,000142%5.865.95%5.733.06%5.691.44%5.94-1.67%-0.17%
美盛文化/002699.SZ
2021-01-156.336.416.196.25-0.48%-1.03%-0.94%9,347,90059,033,00067%6.32-1.70%6.39-1.87%6.470.05%6.310.90%0.07%
探路者/300005.SZ
2021-01-156.006.045.896.030.00%1.01%-2.63%6,073,10036,259,00051%5.97-0.37%5.960.00%6.01-1.07%6.19-0.63%-0.80%
*ST金钰/600086.SH
2020-12-220.860.860.860.86-4.44%0.00%-5.18%3,088,5002,657,00012%0.86-9.47%0.944.57%0.89-0.34%0.91-0.98%-0.59%
美尔雅/600107.SH
2021-01-159.149.329.029.251.09%0.58%1.21%5,268,80048,459,000100%9.20-0.37%9.22-0.22%9.210.36%9.140.04%0.20%
雅戈尔/600177.SH
2021-01-157.387.527.357.39-0.14%-0.67%0.93%20,970,400156,024,000102%7.44-0.23%7.430.43%7.390.35%7.320.34%0.34%
圆通速递/600233.SH
2021-01-1511.8912.1011.8112.010.92%0.30%-0.75%11,743,700140,617,00053%11.970.79%11.780.74%11.77-0.36%12.100.16%0.28%
*ST时万/600241.SH
2021-01-153.083.143.033.141.95%1.00%-2.36%602,4001,873,00040%3.112.61%3.05-0.65%3.11-0.38%3.22-0.16%0.18%
开开实业/600272.SH
2021-01-156.586.586.466.580.92%0.37%-2.21%717,8004,706,00077%6.561.50%6.460.30%6.49-0.48%6.73-0.53%-0.71%
鄂尔多斯/600295.SH
2021-01-1511.7411.9511.0511.11-7.03%-2.58%-1.52%29,573,500337,257,00095%11.40-6.36%11.900.32%11.610.64%11.280.47%0.47%
青海春天/600381.SH
2021-01-156.876.946.596.79-0.88%0.47%-20.66%25,138,500169,897,00036%6.76-3.69%7.18-2.45%7.38-3.92%8.56-0.88%2.35%
红豆股份/600400.SH
2021-01-152.932.992.932.981.36%0.44%-3.03%3,797,80011,268,00063%2.970.95%2.95-0.84%3.00-0.79%3.07-0.45%-0.29%
瑞贝卡/600439.SH
2021-01-152.622.662.552.57-1.15%-0.58%0.82%26,051,90067,341,00086%2.59-2.01%2.690.34%2.630.84%2.550.28%-0.19%
上海三毛/600689.SH
2021-01-156.336.586.326.492.69%-0.32%-2.52%1,232,6008,026,00082%6.513.60%6.360.78%6.40-0.90%6.66-0.70%-0.79%
长江传媒/600757.SH
2021-01-155.205.235.155.190.00%-0.06%-0.13%3,531,90018,342,00063%5.190.31%5.160.29%5.15-0.10%5.20-0.23%-0.14%
通策医疗/600763.SH
2021-01-15291.20299.24282.35297.061.88%1.41%2.48%2,624,000768,647,00090%292.93-1.34%295.47-0.64%296.49-0.64%289.860.60%0.89%
海欣股份/600851.SH
2021-01-157.277.397.237.320.41%-0.20%-8.04%2,174,20015,947,00039%7.34-0.62%7.46-1.45%7.57-0.88%7.96-0.45%-0.53%
九牧王/601566.SH
2021-01-1511.1511.4311.1011.412.06%1.33%2.33%1,794,80020,209,00068%11.260.63%11.330.41%11.190.67%11.15-0.01%-0.23%
际华集团/601718.SH
2021-01-153.033.063.023.050.66%0.26%-0.16%20,094,80061,130,00054%3.040.36%3.020.00%3.03-0.10%3.060.03%0.07%
奥康国际/603001.SH
2021-01-157.147.307.127.231.54%-0.08%2.10%2,070,20014,981,000130%7.242.18%7.100.85%7.090.70%7.080.20%-0.19%
锦泓集团/603518.SH
2021-01-154.554.754.544.672.19%-0.36%-3.99%1,258,5005,899,00082%4.693.08%4.59-0.15%4.66-0.81%4.86-0.82%-0.97%
*ST贵人/603555.SH
2021-01-152.252.272.202.25-0.44%0.63%-0.92%1,690,8003,780,00073%2.24-1.06%2.24-0.44%2.26-0.40%2.27-0.09%-0.99%