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
	2021-10-22	3.14	3.15	3.12	3.13	0.00%	-0.06%	-1.54%	7,336,100	22,974,000	67%	3.13	-0.03%	3.14	-0.22%	3.15	-0.22%	3.18	-0.22%	-0.33%
四环生物/000518.SZ
	2021-10-22	3.18	3.19	3.15	3.16	-0.63%	-0.13%	-2.23%	2,750,200	8,702,000	77%	3.16	-0.60%	3.18	-0.41%	3.19	-0.47%	3.23	-0.40%	-0.31%
西部创业/000557.SZ
	2021-10-22	3.49	3.49	3.41	3.42	-2.01%	-0.84%	-4.84%	5,494,800	18,951,000	74%	3.45	-1.32%	3.49	-1.08%	3.51	-0.45%	3.59	-1.24%	-0.77%
长春高新/000661.SZ
	2021-10-22	280.08	286.49	279.38	284.40	1.86%	0.22%	-2.37%	4,698,300	1,333,239,000	60%	283.77	1.56%	281.22	0.43%	280.63	-0.63%	291.29	0.32%	1.20%
诚志股份/000990.SZ
	2021-10-22	15.38	15.43	14.85	14.90	-3.50%	-1.15%	-6.32%	15,057,900	226,963,000	76%	15.07	-3.14%	15.56	-1.33%	15.59	-0.08%	15.91	-0.71%	-0.66%
华润三九/000999.SZ
	2021-10-22	27.61	27.78	27.30	27.51	-0.36%	-0.17%	-1.99%	4,052,000	111,663,000	64%	27.56	-0.01%	27.68	-0.55%	27.82	-0.75%	28.07	-0.86%	-0.17%
华兰生物/002007.SZ
	2021-10-22	29.58	30.30	29.40	29.92	1.01%	-0.21%	0.39%	11,390,700	341,521,000	66%	29.98	0.68%	29.85	0.22%	29.74	-0.07%	29.80	0.50%	0.63%
科华生物/002022.SZ
	2021-10-22	13.78	13.79	13.58	13.62	-1.09%	-0.34%	0.31%	5,652,700	77,255,000	87%	13.67	0.72%	13.59	0.23%	13.54	0.20%	13.58	0.18%	-0.06%
达安基因/002030.SZ
	2021-10-22	19.25	19.43	19.06	19.20	0.16%	-0.15%	1.92%	16,231,200	312,100,000	104%	19.23	0.51%	19.11	0.35%	19.00	0.56%	18.84	0.37%	-0.12%
莱茵生物/002166.SZ
	2021-10-22	8.80	8.83	8.51	8.53	-3.07%	-1.46%	-0.50%	11,967,200	103,594,000	95%	8.66	-1.84%	8.79	0.26%	8.71	0.33%	8.57	-0.14%	0.01%
桂林三金/002275.SZ
	2021-10-22	13.56	13.59	13.25	13.36	-1.40%	0.01%	-1.45%	982,900	13,131,000	118%	13.36	-2.03%	13.55	-0.64%	13.55	-0.17%	13.56	-0.16%	0.02%
金河生物/002688.SZ
	2021-10-22	5.66	5.71	5.64	5.67	0.18%	-0.21%	-3.31%	1,777,500	10,099,000	53%	5.68	-0.28%	5.71	-0.44%	5.72	-0.70%	5.86	-0.64%	-0.13%
安科生物/300009.SZ
	2021-10-22	12.39	12.49	12.25	12.26	-0.24%	-0.62%	-2.87%	10,031,400	123,754,000	60%	12.34	-0.25%	12.46	-1.19%	12.54	-0.27%	12.62	0.18%	0.08%
瑞普生物/300119.SZ
	2021-10-22	23.51	23.72	22.70	22.76	-3.19%	-1.34%	-6.71%	5,757,200	132,821,000	114%	23.07	-1.96%	23.45	-2.17%	23.63	-0.74%	24.40	-1.80%	-0.51%
智飞生物/300122.SZ
	2021-10-22	146.29	153.88	145.71	150.73	3.04%	0.25%	4.66%	10,613,300	1,595,812,000	104%	150.36	2.46%	147.68	2.06%	145.64	0.64%	144.02	0.05%	-0.81%
沃森生物/300142.SZ
	2021-10-22	59.93	61.82	59.40	60.04	0.74%	-1.05%	2.60%	28,766,900	1,745,514,000	104%	60.68	1.43%	60.10	0.33%	59.61	0.92%	58.52	0.18%	-1.24%
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
	2021-10-22	11.48	11.62	11.37	11.44	-0.35%	-0.52%	-2.94%	2,270,300	26,109,000	47%	11.50	-0.69%	11.62	0.61%	11.49	0.26%	11.79	-0.98%	-0.50%
东宝生物/300239.SZ
	2021-10-22	6.58	6.61	6.37	6.37	-4.21%	-2.02%	-7.05%	14,093,400	91,615,000	55%	6.50	-1.16%	6.55	-0.14%	6.53	-0.97%	6.85	-0.41%	0.15%
利德曼/300289.SZ
	2021-10-22	6.61	6.64	6.41	6.44	-3.45%	-1.11%	-1.09%	5,656,200	36,834,000	105%	6.51	-1.90%	6.58	-0.08%	6.55	0.35%	6.51	0.00%	-0.78%
博雅生物/300294.SZ
	2021-10-22	39.79	43.09	39.77	41.25	3.54%	-0.89%	5.77%	13,854,100	576,591,000	176%	41.62	5.72%	40.61	3.00%	39.91	2.19%	39.00	2.17%	0.73%
我武生物/300357.SZ
	2021-10-22	55.15	55.67	54.61	55.26	0.47%	0.14%	-2.99%	1,523,600	84,074,000	54%	55.18	0.70%	54.57	0.04%	54.70	-1.07%	56.96	-0.44%	0.05%
溢多利/300381.SZ
	2021-10-22	10.75	10.90	10.51	10.60	-2.48%	-0.51%	-0.04%	7,977,900	84,994,000	110%	10.65	-0.58%	10.67	0.45%	10.58	0.69%	10.60	-0.57%	-0.22%
九强生物/300406.SZ
	2021-10-22	16.49	16.50	16.08	16.19	-1.40%	-0.07%	-4.05%	2,011,600	32,589,000	86%	16.20	-1.08%	16.32	-1.26%	16.59	-1.56%	16.87	-0.20%	0.08%
金花股份/600080.SH
	2021-10-22	7.37	7.39	7.12	7.16	-3.11%	-0.80%	-7.19%	3,735,300	26,961,000	124%	7.22	-3.00%	7.35	-1.92%	7.44	-1.77%	7.72	-2.08%	-0.73%
天坛生物/600161.SH
	2021-10-22	32.14	33.20	31.86	32.32	0.59%	-1.06%	-1.71%	8,281,700	270,539,000	94%	32.67	0.59%	32.55	0.33%	32.54	-1.03%	32.88	0.15%	0.00%
生物股份/600201.SH
	2021-10-22	15.50	15.92	15.50	15.57	0.19%	-0.92%	-0.05%	8,705,300	136,797,000	87%	15.71	0.74%	15.64	0.42%	15.51	0.18%	15.58	0.18%	0.18%
华嵘控股/600421.SH
	2021-10-22	8.41	8.46	8.30	8.37	-0.59%	0.08%	-1.30%	678,800	5,677,000	67%	8.36	0.12%	8.37	-0.94%	8.50	-0.60%	8.48	-0.25%	0.02%
交大昂立/600530.SH
	2021-10-22	3.38	3.40	3.27	3.27	-3.25%	-1.12%	-6.14%	5,665,600	18,735,000	84%	3.31	-1.96%	3.35	-1.27%	3.38	-1.49%	3.48	-0.54%	-0.03%
国发股份/600538.SH
	2021-10-22	10.15	10.15	9.87	9.93	-1.39%	-0.65%	3.10%	11,208,200	112,024,000	91%	10.00	-0.69%	9.99	0.48%	9.92	0.45%	9.63	1.49%	1.36%
天下秀/600556.SH
	2021-10-22	8.48	8.89	8.42	8.76	4.16%	1.42%	4.46%	19,485,400	168,292,000	304%	8.64	3.15%	8.51	2.33%	8.45	1.99%	8.39	1.28%	-0.38%
钱江生化/600796.SH
	2021-10-22	5.94	5.96	5.76	5.79	-2.53%	0.00%	0.00%	3,148,400	18,384,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
星湖科技/600866.SH
	2021-10-22	4.13	4.22	4.07	4.15	0.73%	0.00%	0.00%	7,944,900	32,892,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
方盛制药/603998.SH
	2021-10-22	5.35	5.45	5.33	5.36	0.94%	0.00%	0.00%	2,541,500	13,694,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%