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
2019-05-2418.5919.0018.2618.39-1.45%-0.54%-8.78%6,534,400120,814,00048%18.49-2.02%18.92-1.57%19.13-1.62%20.16-0.03%-0.46%
新洋丰/000902.SZ
2019-05-2410.3910.4810.2710.481.26%1.04%0.78%4,701,20048,761,00062%10.37-1.12%10.47-0.25%10.390.36%10.400.05%0.25%
七 匹 狼/002029.SZ
2019-05-246.466.476.336.37-1.09%-0.52%-3.62%3,017,20019,318,00072%6.40-1.14%6.49-0.74%6.49-0.83%6.61-0.39%-0.46%
美年健康/002044.SZ
2019-05-2413.9914.1913.7113.86-1.28%-0.20%-3.12%11,261,200156,401,00074%13.89-1.54%14.23-1.77%14.34-0.40%14.31-0.30%-0.68%
报 喜 鸟/002154.SZ
2019-05-243.323.393.303.31-0.90%-0.48%-7.26%7,634,80025,396,00078%3.33-1.13%3.38-1.89%3.43-1.52%3.57-1.46%-0.41%
奥特佳/002239.SZ
2019-05-241.982.001.971.990.51%0.30%-4.78%15,106,80029,965,00066%1.98-0.40%2.01-1.23%2.03-1.46%2.09-0.81%-1.13%
泰和新材/002254.SZ
2019-05-2410.5910.7210.5610.60-0.19%-0.23%-1.56%3,322,60035,299,00059%10.62-0.36%10.73-1.02%10.80-0.05%10.77-0.19%-0.39%
美邦服饰/002269.SZ
2019-05-242.632.662.612.620.00%-0.30%-5.89%3,254,4008,554,00040%2.63-1.50%2.69-1.36%2.72-1.06%2.780.11%-0.21%
星期六/002291.SZ
2019-05-245.095.225.085.120.00%-0.74%-3.05%1,484,4007,657,00072%5.16-0.17%5.19-0.77%5.20-0.93%5.28-0.23%-0.69%
罗莱生活/002293.SZ
2019-05-2410.8610.9910.7910.90-0.73%0.44%-3.52%2,781,60030,187,00046%10.85-0.91%11.36-0.16%11.28-0.28%11.300.12%0.26%
富安娜/002327.SZ
2019-05-247.227.507.217.371.24%-0.11%-4.02%3,566,00026,310,00080%7.380.90%7.44-0.22%7.41-0.91%7.68-1.02%-0.73%
梦洁股份/002397.SZ
2019-05-245.776.105.725.892.08%-0.15%0.87%3,961,40023,369,000114%5.901.87%5.880.22%5.860.22%5.840.67%0.51%
凯撒文化/002425.SZ
2019-05-245.896.015.895.920.34%-0.25%-6.11%7,572,00044,942,00050%5.94-0.74%6.03-1.33%6.08-0.95%6.31-0.54%-0.69%
希努尔/002485.SZ
2019-05-247.007.066.906.96-0.85%-0.53%-4.21%2,649,00018,536,00046%7.00-0.92%7.08-0.67%7.07-0.48%7.270.32%-0.64%
嘉麟杰/002486.SZ
2019-05-243.593.653.593.610.28%-0.14%-6.09%3,395,60012,274,00027%3.62-0.44%3.65-1.03%3.68-1.63%3.840.13%-0.07%
华斯股份/002494.SZ
2019-05-245.565.635.455.560.00%-0.57%-1.91%1,832,50010,247,00059%5.59-0.89%5.67-0.37%5.66-0.51%5.670.18%-0.23%
搜于特/002503.SZ
2019-05-242.502.542.482.520.40%0.04%-7.32%13,807,00034,785,00065%2.52-0.94%2.57-1.61%2.60-2.07%2.72-0.59%-0.38%
森马服饰/002563.SZ
2019-05-2411.3011.5411.0211.320.18%0.19%3.43%8,041,70090,862,000113%11.300.95%11.271.50%11.070.76%10.950.50%0.10%
*ST步森/002569.SZ
2019-05-2410.9311.1310.8111.020.64%0.00%0.25%919,30010,131,00059%11.02-0.29%11.10-0.56%11.120.08%10.990.88%-0.93%
朗姿股份/002612.SZ
2019-05-248.708.898.618.78-0.23%-0.07%-0.41%1,603,30014,086,000103%8.791.01%8.730.31%8.70-0.32%8.82-0.14%-0.64%
棒杰股份/002634.SZ
2019-05-246.176.185.915.94-2.78%-0.95%-7.58%2,610,30015,654,00060%6.00-3.23%6.26-1.23%6.31-1.13%6.43-0.26%0.16%
跨境通/002640.SZ
2019-05-248.498.638.448.51-0.47%-0.28%-7.17%9,973,80085,112,00059%8.53-1.12%8.71-1.55%8.81-1.78%9.17-1.29%-1.55%
摩登大道/002656.SZ
2019-05-245.975.975.705.73-2.05%-1.22%-8.82%9,989,60057,951,00042%5.80-3.46%5.99-2.32%6.06-0.95%6.280.16%-0.40%
乔治白/002687.SZ
2019-05-246.196.246.056.07-1.46%-0.95%-8.14%2,672,30016,375,00055%6.13-1.92%6.28-1.65%6.37-2.05%6.61-0.57%-0.26%
美盛文化/002699.SZ
2019-05-246.616.686.476.600.76%0.20%-5.42%4,530,90029,843,00052%6.59-1.01%6.71-1.72%6.77-1.37%6.98-0.19%-0.64%
探路者/300005.SZ
2019-05-243.913.943.863.91-0.26%0.08%-2.86%5,181,90020,244,00056%3.91-0.43%3.93-0.56%3.94-1.16%4.03-0.05%-0.06%
东方金钰/600086.SH
2019-05-243.984.133.984.02-2.90%-0.77%-9.60%24,512,40099,308,00043%4.05-2.62%4.18-1.56%4.20-2.41%4.45-0.38%-0.05%
美尔雅/600107.SH
2019-05-246.756.766.366.58-2.95%0.52%-2.40%12,747,50083,440,000134%6.55-4.73%6.72-0.84%6.66-0.40%6.74-0.55%-0.94%
雅戈尔/600177.SH
2019-05-249.189.269.189.240.54%0.17%-0.42%6,624,70061,106,00053%9.22-0.17%9.27-0.47%9.28-0.14%9.280.19%0.05%
圆通速递/600233.SH
2019-05-2412.1712.3112.1012.12-0.49%-0.49%-2.21%1,498,10018,247,00041%12.18-0.01%12.26-0.45%12.28-0.37%12.390.15%-0.41%
时代万恒/600241.SH
2019-05-245.986.285.846.002.39%0.44%-1.35%1,605,9009,593,000103%5.971.00%5.98-0.66%5.98-0.48%6.08-0.33%-1.68%
开开实业/600272.SH
2019-05-247.968.057.878.011.52%0.45%-1.80%713,4005,689,00079%7.970.08%8.02-0.73%8.03-0.79%8.16-0.06%-0.38%
鄂尔多斯/600295.SH
2019-05-248.008.157.968.03-0.74%-0.53%-2.03%2,332,80018,832,00053%8.07-0.77%8.17-0.58%8.16-0.16%8.20-0.34%-0.82%
青海春天/600381.SH
2019-05-246.096.155.976.150.99%1.72%-2.95%2,524,40015,262,00080%6.05-1.68%6.13-1.05%6.15-1.74%6.34-0.38%-0.55%
红豆股份/600400.SH
2019-05-243.683.713.633.66-0.54%-0.25%-3.33%2,602,6009,548,00050%3.67-0.89%3.73-1.38%3.78-0.26%3.79-0.19%-0.77%
瑞贝卡/600439.SH
2019-05-243.073.113.053.080.00%-0.13%-9.20%8,441,10026,029,00026%3.08-0.71%3.12-1.14%3.14-2.30%3.390.18%0.20%
上海三毛/600689.SH
2019-05-2410.6010.7810.3610.45-2.15%-0.97%-6.62%4,829,00050,958,00065%10.55-2.92%10.83-1.68%10.89-1.40%11.19-0.06%-0.29%
长江传媒/600757.SH
2019-05-246.846.876.646.68-2.34%-0.48%-5.32%9,269,70062,214,000145%6.71-2.40%6.83-2.09%6.89-1.91%7.06-1.05%-0.16%
通策医疗/600763.SH
2019-05-2476.7776.9874.9775.91-1.16%-0.07%-1.77%1,613,000122,525,00058%75.96-1.19%76.80-0.32%76.13-0.71%77.280.13%0.24%
海欣股份/600851.SH
2019-05-247.327.347.187.28-0.55%0.55%-2.01%2,601,60018,835,00046%7.24-1.40%7.35-0.10%7.34-0.57%7.43-0.30%-0.64%
九牧王/601566.SH
2019-05-2413.9114.3013.9114.110.43%0.21%1.88%1,968,10027,712,00067%14.080.35%14.060.46%13.960.38%13.850.22%-0.09%
际华集团/601718.SH
2019-05-243.703.713.653.690.00%0.19%-3.63%11,955,80044,033,00063%3.68-0.73%3.73-1.01%3.75-1.16%3.83-0.42%-0.75%
奥康国际/603001.SH
2019-05-2410.1010.3510.0910.281.28%0.80%-1.19%671,6006,849,00076%10.200.29%10.23-0.42%10.25-0.88%10.40-0.29%-0.31%
维格娜丝/603518.SH
2019-05-2413.3413.4513.2813.401.59%0.30%-1.49%596,7007,972,00076%13.360.63%13.39-0.30%13.38-0.82%13.60-0.20%-0.73%
贵人鸟/603555.SH
2019-05-245.515.565.235.26-5.23%-2.52%-9.15%6,492,80035,038,000116%5.40-3.02%5.53-2.09%5.56-2.13%5.79-1.40%-0.83%