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
000078, 000518, 000557, 000661, 000990, 000999, 002007, 002022, 002030, 002166, 002275, 002688, 300009, 300119, 300122, 300142, 300186, 300204, 300239, 300289, 300294, 300357, 300381, 300406, 600080, 600161, 600201, 600421, 600530, 600538, 600556, 600796, 600866, 603998	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
海王生物/000078.SZ
	2021-07-23	3.21	3.21	3.18	3.19	-0.62%	-0.06%	-1.12%	11,255,100	35,929,000	96%	3.19	-0.44%	3.21	-0.47%	3.21	-0.16%	3.23	-0.06%	-0.17%
四环生物/000518.SZ
	2021-07-23	3.43	3.43	3.39	3.40	-0.87%	-0.06%	-1.31%	6,423,300	21,849,000	100%	3.40	-0.53%	3.42	-0.29%	3.42	-0.09%	3.45	0.00%	-0.38%
西部创业/000557.SZ
	2021-07-23	3.51	3.51	3.46	3.46	-1.42%	-0.57%	-1.31%	5,210,100	18,131,000	103%	3.48	-0.80%	3.49	0.09%	3.49	-0.23%	3.51	-0.03%	-0.08%
长春高新/000661.SZ
	2021-07-23	377.00	377.00	362.49	365.78	-3.66%	-0.18%	-6.31%	6,297,100	2,307,556,000	94%	366.45	-4.66%	384.12	-2.69%	393.10	-0.92%	390.41	-0.33%	0.40%
诚志股份/000990.SZ
	2021-07-23	15.04	15.47	14.99	15.11	0.40%	-0.58%	1.69%	11,713,100	178,010,000	92%	15.20	1.18%	15.09	0.53%	15.04	0.24%	14.86	0.56%	0.81%
华润三九/000999.SZ
	2021-07-23	24.65	24.69	24.36	24.39	-1.49%	-0.26%	-3.74%	5,493,500	134,334,000	100%	24.45	-1.51%	24.81	-1.17%	25.09	-0.57%	25.34	-0.49%	-0.60%
华兰生物/002007.SZ
	2021-07-23	38.60	39.24	37.80	38.12	-2.01%	-0.58%	-0.66%	22,259,500	853,489,000	76%	38.34	-1.37%	39.00	-0.45%	38.85	0.31%	38.37	0.31%	0.42%
科华生物/002022.SZ
	2021-07-23	13.93	14.45	13.75	14.10	1.00%	0.08%	-3.13%	14,506,200	204,378,000	84%	14.09	1.97%	13.98	0.35%	13.88	0.25%	14.56	-0.87%	-1.94%
达安基因/002030.SZ
	2021-07-23	18.94	18.99	18.30	18.33	-2.96%	-0.80%	-4.73%	28,392,900	524,634,000	119%	18.48	-2.17%	18.82	-0.96%	18.86	-0.87%	19.24	-0.66%	-0.60%
莱茵生物/002166.SZ
	2021-07-23	7.56	7.67	7.53	7.60	0.40%	-0.01%	-1.34%	4,936,800	37,523,000	94%	7.60	0.53%	7.62	-0.50%	7.65	-0.21%	7.70	-0.22%	-0.01%
桂林三金/002275.SZ
	2021-07-23	13.22	13.31	13.00	13.03	-1.96%	-0.61%	-2.24%	2,081,700	27,292,000	110%	13.11	-1.12%	13.26	-1.15%	13.37	-0.36%	13.33	-0.14%	-0.33%
金河生物/002688.SZ
	2021-07-23	7.08	7.13	6.86	6.86	-3.65%	-1.55%	-2.78%	11,830,200	82,432,000	96%	6.97	-2.04%	7.09	-0.25%	7.05	-0.59%	7.06	0.14%	0.11%
安科生物/300009.SZ
	2021-07-23	15.38	15.64	15.34	15.45	-0.26%	-0.06%	-3.77%	23,883,300	369,205,000	62%	15.46	-0.44%	15.67	-1.50%	16.13	-0.48%	16.06	0.14%	0.86%
瑞普生物/300119.SZ
	2021-07-23	27.64	27.69	26.43	26.73	-3.08%	-0.41%	-7.78%	6,537,800	175,472,000	88%	26.84	-3.72%	27.47	-1.35%	27.71	-2.49%	28.99	-0.92%	-1.14%
智飞生物/300122.SZ
	2021-07-23	180.00	180.00	170.09	171.10	-5.93%	-1.01%	-7.76%	22,469,100	3,883,759,000	128%	172.85	-6.43%	182.61	-4.19%	186.62	-2.07%	185.49	-0.63%	0.25%
沃森生物/300142.SZ
	2021-07-23	76.95	79.43	75.50	76.50	0.13%	-1.11%	4.70%	44,667,500	3,455,322,000	92%	77.36	-0.74%	77.21	0.40%	76.67	1.55%	73.06	1.64%	1.80%
大华农/300186.SZ
	2015-10-16	41.90	45.72	41.85	45.72	10.01%	4.08%	10.70%	23,517,000	1,033,083,000	330%	43.93	6.01%	43.16	1.10%	43.20	2.35%	41.30	3.73%	1.71%
舒泰神/300204.SZ
	2021-07-23	12.40	12.45	11.66	11.68	-5.81%	-1.71%	-4.41%	12,908,300	153,388,000	84%	11.88	-5.39%	12.73	-1.07%	12.62	-0.28%	12.22	0.26%	-0.18%
东宝生物/300239.SZ
	2021-07-23	6.39	6.62	6.32	6.54	2.19%	0.89%	2.00%	22,167,900	143,682,000	115%	6.48	1.17%	6.49	-1.91%	6.54	0.29%	6.41	0.61%	0.34%
利德曼/300289.SZ
	2021-07-23	6.57	6.62	6.36	6.41	-1.08%	-0.91%	-0.56%	8,006,700	51,795,000	86%	6.47	-0.72%	6.56	-0.44%	6.54	0.20%	6.45	0.22%	0.21%
博雅生物/300294.SZ
	2021-07-23	51.47	52.50	49.60	50.66	-2.48%	-0.26%	10.80%	15,120,100	767,954,000	83%	50.79	-0.94%	50.64	2.63%	48.80	2.12%	45.72	1.96%	1.96%
我武生物/300357.SZ
	2021-07-23	69.40	69.68	65.68	66.43	-3.02%	-0.49%	-3.25%	3,901,500	260,465,000	71%	66.76	-3.63%	69.20	-2.20%	70.66	-0.49%	68.66	0.47%	1.09%
溢多利/300381.SZ
	2021-07-23	9.72	9.75	9.39	9.50	-2.56%	-0.28%	-2.69%	8,759,500	83,450,000	106%	9.53	-2.83%	9.76	-1.01%	9.75	-0.96%	9.76	0.13%	-0.08%
九强生物/300406.SZ
	2021-07-23	19.80	19.94	18.75	19.20	-2.98%	0.10%	-6.16%	4,963,200	95,193,000	84%	19.18	-3.08%	19.79	-2.01%	19.99	-1.11%	20.46	-0.58%	0.24%
金花股份/600080.SH
	2021-07-23	7.26	7.26	7.08	7.12	-2.20%	-0.46%	-3.16%	5,425,300	38,807,000	78%	7.15	-2.03%	7.29	-1.70%	7.33	-0.33%	7.35	0.00%	0.17%
天坛生物/600161.SH
	2021-07-23	43.28	43.28	40.82	41.23	-5.35%	-0.44%	-4.81%	18,278,100	756,942,000	76%	41.41	-4.80%	42.90	-2.96%	43.42	-0.34%	43.31	0.58%	1.56%
生物股份/600201.SH
	2021-07-23	18.50	18.65	18.32	18.50	-0.70%	0.10%	-2.18%	8,325,800	153,870,000	53%	18.48	-0.85%	18.71	-1.75%	18.97	-0.24%	18.91	-0.66%	0.28%
华嵘控股/600421.SH
	2021-07-23	12.11	12.11	11.26	11.52	-4.95%	-0.29%	-10.41%	2,268,800	26,214,000	88%	11.55	-5.37%	11.89	-1.12%	12.76	-1.94%	12.86	-1.09%	0.67%
交大昂立/600530.SH
	2021-07-23	3.43	3.44	3.35	3.37	-1.75%	-0.30%	-2.85%	6,824,600	23,069,000	83%	3.38	-2.09%	3.43	-0.44%	3.42	-0.38%	3.47	-0.40%	-0.86%
国发股份/600538.SH
	2021-07-23	7.33	7.33	7.20	7.20	-1.64%	-0.54%	-1.06%	5,791,500	41,924,000	87%	7.24	-2.87%	7.43	0.46%	7.36	0.20%	7.28	0.19%	0.54%
天下秀/600556.SH
	2021-07-23	9.25	9.29	9.05	9.20	-1.08%	0.70%	-3.56%	6,599,500	60,290,000	114%	9.14	-1.54%	9.23	-0.87%	9.31	-1.22%	9.54	-0.86%	-0.76%
钱江生化/600796.SH
	2021-07-23	5.38	5.53	5.33	5.44	0.93%	0.15%	2.89%	8,014,000	43,530,000	166%	5.43	1.38%	5.38	1.11%	5.32	1.03%	5.29	0.76%	0.20%
星湖科技/600866.SH
	2021-07-23	3.85	3.86	3.77	3.80	-1.04%	0.00%	0.85%	5,259,600	19,989,000	109%	3.80	-0.91%	3.81	0.53%	3.78	0.29%	3.77	0.11%	-0.13%
方盛制药/603998.SH
	2021-07-23	5.72	5.72	5.64	5.67	-1.05%	0.14%	-1.75%	2,056,900	11,646,000	63%	5.66	-1.20%	5.73	-0.23%	5.71	0.21%	5.77	-0.31%	-0.42%