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
	2019-05-24	18.59	19.00	18.26	18.39	-1.45%	-0.54%	-8.78%	6,534,400	120,814,000	48%	18.49	-2.02%	18.92	-1.57%	19.13	-1.62%	20.16	-0.03%	-0.46%
新洋丰/000902.SZ
	2019-05-24	10.39	10.48	10.27	10.48	1.26%	1.04%	0.78%	4,701,200	48,761,000	62%	10.37	-1.12%	10.47	-0.25%	10.39	0.36%	10.40	0.05%	0.25%
七匹狼/002029.SZ
	2019-05-24	6.46	6.47	6.33	6.37	-1.09%	-0.52%	-3.62%	3,017,200	19,318,000	72%	6.40	-1.14%	6.49	-0.74%	6.49	-0.83%	6.61	-0.39%	-0.46%
美年健康/002044.SZ
	2019-05-24	13.99	14.19	13.71	13.86	-1.28%	-0.20%	-3.12%	11,261,200	156,401,000	74%	13.89	-1.54%	14.23	-1.77%	14.34	-0.40%	14.31	-0.30%	-0.68%
报喜鸟/002154.SZ
	2019-05-24	3.32	3.39	3.30	3.31	-0.90%	-0.48%	-7.26%	7,634,800	25,396,000	78%	3.33	-1.13%	3.38	-1.89%	3.43	-1.52%	3.57	-1.46%	-0.41%
奥特佳/002239.SZ
	2019-05-24	1.98	2.00	1.97	1.99	0.51%	0.30%	-4.78%	15,106,800	29,965,000	66%	1.98	-0.40%	2.01	-1.23%	2.03	-1.46%	2.09	-0.81%	-1.13%
泰和新材/002254.SZ
	2019-05-24	10.59	10.72	10.56	10.60	-0.19%	-0.23%	-1.56%	3,322,600	35,299,000	59%	10.62	-0.36%	10.73	-1.02%	10.80	-0.05%	10.77	-0.19%	-0.39%
美邦服饰/002269.SZ
	2019-05-24	2.63	2.66	2.61	2.62	0.00%	-0.30%	-5.89%	3,254,400	8,554,000	40%	2.63	-1.50%	2.69	-1.36%	2.72	-1.06%	2.78	0.11%	-0.21%
星期六/002291.SZ
	2019-05-24	5.09	5.22	5.08	5.12	0.00%	-0.74%	-3.05%	1,484,400	7,657,000	72%	5.16	-0.17%	5.19	-0.77%	5.20	-0.93%	5.28	-0.23%	-0.69%
罗莱生活/002293.SZ
	2019-05-24	10.86	10.99	10.79	10.90	-0.73%	0.44%	-3.52%	2,781,600	30,187,000	46%	10.85	-0.91%	11.36	-0.16%	11.28	-0.28%	11.30	0.12%	0.26%
富安娜/002327.SZ
	2019-05-24	7.22	7.50	7.21	7.37	1.24%	-0.11%	-4.02%	3,566,000	26,310,000	80%	7.38	0.90%	7.44	-0.22%	7.41	-0.91%	7.68	-1.02%	-0.73%
梦洁股份/002397.SZ
	2019-05-24	5.77	6.10	5.72	5.89	2.08%	-0.15%	0.87%	3,961,400	23,369,000	114%	5.90	1.87%	5.88	0.22%	5.86	0.22%	5.84	0.67%	0.51%
凯撒文化/002425.SZ
	2019-05-24	5.89	6.01	5.89	5.92	0.34%	-0.25%	-6.11%	7,572,000	44,942,000	50%	5.94	-0.74%	6.03	-1.33%	6.08	-0.95%	6.31	-0.54%	-0.69%
希努尔/002485.SZ
	2019-05-24	7.00	7.06	6.90	6.96	-0.85%	-0.53%	-4.21%	2,649,000	18,536,000	46%	7.00	-0.92%	7.08	-0.67%	7.07	-0.48%	7.27	0.32%	-0.64%
嘉麟杰/002486.SZ
	2019-05-24	3.59	3.65	3.59	3.61	0.28%	-0.14%	-6.09%	3,395,600	12,274,000	27%	3.62	-0.44%	3.65	-1.03%	3.68	-1.63%	3.84	0.13%	-0.07%
华斯股份/002494.SZ
	2019-05-24	5.56	5.63	5.45	5.56	0.00%	-0.57%	-1.91%	1,832,500	10,247,000	59%	5.59	-0.89%	5.67	-0.37%	5.66	-0.51%	5.67	0.18%	-0.23%
搜于特/002503.SZ
	2019-05-24	2.50	2.54	2.48	2.52	0.40%	0.04%	-7.32%	13,807,000	34,785,000	65%	2.52	-0.94%	2.57	-1.61%	2.60	-2.07%	2.72	-0.59%	-0.38%
森马服饰/002563.SZ
	2019-05-24	11.30	11.54	11.02	11.32	0.18%	0.19%	3.43%	8,041,700	90,862,000	113%	11.30	0.95%	11.27	1.50%	11.07	0.76%	10.95	0.50%	0.10%
*ST步森/002569.SZ
	2019-05-24	10.93	11.13	10.81	11.02	0.64%	0.00%	0.25%	919,300	10,131,000	59%	11.02	-0.29%	11.10	-0.56%	11.12	0.08%	10.99	0.88%	-0.93%
朗姿股份/002612.SZ
	2019-05-24	8.70	8.89	8.61	8.78	-0.23%	-0.07%	-0.41%	1,603,300	14,086,000	103%	8.79	1.01%	8.73	0.31%	8.70	-0.32%	8.82	-0.14%	-0.64%
棒杰股份/002634.SZ
	2019-05-24	6.17	6.18	5.91	5.94	-2.78%	-0.95%	-7.58%	2,610,300	15,654,000	60%	6.00	-3.23%	6.26	-1.23%	6.31	-1.13%	6.43	-0.26%	0.16%
跨境通/002640.SZ
	2019-05-24	8.49	8.63	8.44	8.51	-0.47%	-0.28%	-7.17%	9,973,800	85,112,000	59%	8.53	-1.12%	8.71	-1.55%	8.81	-1.78%	9.17	-1.29%	-1.55%
摩登大道/002656.SZ
	2019-05-24	5.97	5.97	5.70	5.73	-2.05%	-1.22%	-8.82%	9,989,600	57,951,000	42%	5.80	-3.46%	5.99	-2.32%	6.06	-0.95%	6.28	0.16%	-0.40%
乔治白/002687.SZ
	2019-05-24	6.19	6.24	6.05	6.07	-1.46%	-0.95%	-8.14%	2,672,300	16,375,000	55%	6.13	-1.92%	6.28	-1.65%	6.37	-2.05%	6.61	-0.57%	-0.26%
美盛文化/002699.SZ
	2019-05-24	6.61	6.68	6.47	6.60	0.76%	0.20%	-5.42%	4,530,900	29,843,000	52%	6.59	-1.01%	6.71	-1.72%	6.77	-1.37%	6.98	-0.19%	-0.64%
探路者/300005.SZ
	2019-05-24	3.91	3.94	3.86	3.91	-0.26%	0.08%	-2.86%	5,181,900	20,244,000	56%	3.91	-0.43%	3.93	-0.56%	3.94	-1.16%	4.03	-0.05%	-0.06%
东方金钰/600086.SH
	2019-05-24	3.98	4.13	3.98	4.02	-2.90%	-0.77%	-9.60%	24,512,400	99,308,000	43%	4.05	-2.62%	4.18	-1.56%	4.20	-2.41%	4.45	-0.38%	-0.05%
美尔雅/600107.SH
	2019-05-24	6.75	6.76	6.36	6.58	-2.95%	0.52%	-2.40%	12,747,500	83,440,000	134%	6.55	-4.73%	6.72	-0.84%	6.66	-0.40%	6.74	-0.55%	-0.94%
雅戈尔/600177.SH
	2019-05-24	9.18	9.26	9.18	9.24	0.54%	0.17%	-0.42%	6,624,700	61,106,000	53%	9.22	-0.17%	9.27	-0.47%	9.28	-0.14%	9.28	0.19%	0.05%
圆通速递/600233.SH
	2019-05-24	12.17	12.31	12.10	12.12	-0.49%	-0.49%	-2.21%	1,498,100	18,247,000	41%	12.18	-0.01%	12.26	-0.45%	12.28	-0.37%	12.39	0.15%	-0.41%
时代万恒/600241.SH
	2019-05-24	5.98	6.28	5.84	6.00	2.39%	0.44%	-1.35%	1,605,900	9,593,000	103%	5.97	1.00%	5.98	-0.66%	5.98	-0.48%	6.08	-0.33%	-1.68%
开开实业/600272.SH
	2019-05-24	7.96	8.05	7.87	8.01	1.52%	0.45%	-1.80%	713,400	5,689,000	79%	7.97	0.08%	8.02	-0.73%	8.03	-0.79%	8.16	-0.06%	-0.38%
鄂尔多斯/600295.SH
	2019-05-24	8.00	8.15	7.96	8.03	-0.74%	-0.53%	-2.03%	2,332,800	18,832,000	53%	8.07	-0.77%	8.17	-0.58%	8.16	-0.16%	8.20	-0.34%	-0.82%
青海春天/600381.SH
	2019-05-24	6.09	6.15	5.97	6.15	0.99%	1.72%	-2.95%	2,524,400	15,262,000	80%	6.05	-1.68%	6.13	-1.05%	6.15	-1.74%	6.34	-0.38%	-0.55%
红豆股份/600400.SH
	2019-05-24	3.68	3.71	3.63	3.66	-0.54%	-0.25%	-3.33%	2,602,600	9,548,000	50%	3.67	-0.89%	3.73	-1.38%	3.78	-0.26%	3.79	-0.19%	-0.77%
瑞贝卡/600439.SH
	2019-05-24	3.07	3.11	3.05	3.08	0.00%	-0.13%	-9.20%	8,441,100	26,029,000	26%	3.08	-0.71%	3.12	-1.14%	3.14	-2.30%	3.39	0.18%	0.20%
上海三毛/600689.SH
	2019-05-24	10.60	10.78	10.36	10.45	-2.15%	-0.97%	-6.62%	4,829,000	50,958,000	65%	10.55	-2.92%	10.83	-1.68%	10.89	-1.40%	11.19	-0.06%	-0.29%
长江传媒/600757.SH
	2019-05-24	6.84	6.87	6.64	6.68	-2.34%	-0.48%	-5.32%	9,269,700	62,214,000	145%	6.71	-2.40%	6.83	-2.09%	6.89	-1.91%	7.06	-1.05%	-0.16%
通策医疗/600763.SH
	2019-05-24	76.77	76.98	74.97	75.91	-1.16%	-0.07%	-1.77%	1,613,000	122,525,000	58%	75.96	-1.19%	76.80	-0.32%	76.13	-0.71%	77.28	0.13%	0.24%
海欣股份/600851.SH
	2019-05-24	7.32	7.34	7.18	7.28	-0.55%	0.55%	-2.01%	2,601,600	18,835,000	46%	7.24	-1.40%	7.35	-0.10%	7.34	-0.57%	7.43	-0.30%	-0.64%
九牧王/601566.SH
	2019-05-24	13.91	14.30	13.91	14.11	0.43%	0.21%	1.88%	1,968,100	27,712,000	67%	14.08	0.35%	14.06	0.46%	13.96	0.38%	13.85	0.22%	-0.09%
际华集团/601718.SH
	2019-05-24	3.70	3.71	3.65	3.69	0.00%	0.19%	-3.63%	11,955,800	44,033,000	63%	3.68	-0.73%	3.73	-1.01%	3.75	-1.16%	3.83	-0.42%	-0.75%
奥康国际/603001.SH
	2019-05-24	10.10	10.35	10.09	10.28	1.28%	0.80%	-1.19%	671,600	6,849,000	76%	10.20	0.29%	10.23	-0.42%	10.25	-0.88%	10.40	-0.29%	-0.31%
维格娜丝/603518.SH
	2019-05-24	13.34	13.45	13.28	13.40	1.59%	0.30%	-1.49%	596,700	7,972,000	76%	13.36	0.63%	13.39	-0.30%	13.38	-0.82%	13.60	-0.20%	-0.73%
贵人鸟/603555.SH
	2019-05-24	5.51	5.56	5.23	5.26	-5.23%	-2.52%	-9.15%	6,492,800	35,038,000	116%	5.40	-3.02%	5.53	-2.09%	5.56	-2.13%	5.79	-1.40%	-0.83%