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
2021-10-2213.0613.4413.0313.140.31%-0.81%-1.95%17,140,700227,056,00090%13.250.28%13.32-0.66%13.36-0.31%13.400.02%-0.09%
新洋丰/000902.SZ
2021-10-2218.0018.8717.7117.83-1.49%-2.42%3.31%29,170,400533,045,000165%18.270.27%18.091.90%17.761.92%17.260.91%-1.52%
七 匹 狼/002029.SZ
2021-10-225.845.845.635.70-2.40%-0.56%-3.29%5,197,50029,792,000167%5.73-1.93%5.79-1.62%5.82-0.63%5.89-0.89%-0.38%
美年健康/002044.SZ
2021-10-227.347.437.227.400.68%0.90%-0.42%38,443,800281,962,00071%7.33-0.04%7.340.52%7.280.23%7.43-0.91%-0.59%
报 喜 鸟/002154.SZ
2021-10-224.614.654.514.55-1.30%-0.44%-6.69%17,364,80079,363,00089%4.57-1.28%4.63-1.84%4.70-1.34%4.88-1.06%-1.10%
奥特佳/002239.SZ
2021-10-223.453.463.353.37-2.32%-0.94%-2.94%42,847,400145,774,000110%3.40-2.04%3.45-0.89%3.45-1.06%3.47-0.37%-0.47%
泰和新材/002254.SZ
2021-10-2220.4820.9320.2020.36-0.59%-0.90%0.62%9,944,200204,290,00098%20.54-0.29%20.63-0.24%20.590.22%20.230.56%-0.57%
美邦服饰/002269.SZ
2021-10-222.502.572.502.530.80%0.04%-4.06%33,113,80083,751,00047%2.530.48%2.530.12%2.530.08%2.640.04%0.27%
星期六/002291.SZ
2021-10-2223.0023.8522.5123.301.75%0.22%5.77%29,040,800675,153,000182%23.254.35%22.682.81%22.382.31%22.030.51%-0.67%
罗莱生活/002293.SZ
2021-10-2212.0012.0011.7111.75-1.92%-0.39%-3.84%3,281,40038,709,00083%11.80-0.86%11.83-0.55%11.94-1.18%12.22-0.07%0.13%
富安娜/002327.SZ
2021-10-228.288.348.128.290.12%0.79%-3.17%2,053,30016,888,00062%8.23-1.14%8.30-0.67%8.35-1.03%8.56-0.20%0.20%
梦洁股份/002397.SZ
2021-10-223.954.033.924.011.52%0.25%0.70%6,279,10025,116,000175%4.000.86%3.980.56%3.970.41%3.98-0.03%-0.18%
凯撒文化/002425.SZ
2021-10-226.536.816.506.743.06%0.64%0.64%36,897,100247,100,000161%6.701.39%6.670.42%6.630.27%6.70-0.34%-0.71%
雪松发展/002485.SZ
2021-10-224.414.444.314.35-1.36%-0.57%-3.44%2,803,90012,268,00091%4.380.67%4.36-0.34%4.40-0.81%4.51-1.29%-1.37%
嘉麟杰/002486.SZ
2021-10-222.572.572.552.55-0.78%-0.43%-2.00%3,184,9008,157,00096%2.56-0.58%2.58-0.46%2.59-0.39%2.60-0.46%-0.29%
华斯股份/002494.SZ
2021-10-224.024.023.863.86-4.22%-1.61%-6.33%4,432,00017,388,00078%3.92-3.47%4.06-1.29%4.08-0.80%4.12-0.39%0.16%
搜于特/002503.SZ
2021-10-221.541.551.531.550.65%0.52%-0.45%29,930,10046,142,00053%1.54-0.58%1.55-0.07%1.540.46%1.56-0.26%-0.38%
森马服饰/002563.SZ
2021-10-227.557.707.447.48-0.93%-0.70%-2.54%15,154,400114,158,00093%7.530.04%7.490.09%7.51-0.68%7.68-0.54%-0.45%
ST步森/002569.SZ
2021-10-227.767.857.737.790.00%0.22%-1.79%463,9003,606,000100%7.77-0.44%7.83-0.62%7.87-0.49%7.930.10%-0.14%
朗姿股份/002612.SZ
2021-10-2238.5039.2136.7036.70-6.45%-3.49%-0.08%35,815,0001,362,016,00080%38.03-0.70%38.350.48%37.970.47%36.731.43%2.17%
棒杰股份/002634.SZ
2021-10-224.584.624.474.48-2.18%-1.19%-6.35%2,527,60011,461,00056%4.53-1.46%4.63-1.26%4.68-1.35%4.78-0.54%-0.94%
*ST跨境/002640.SZ
2021-10-222.242.372.232.353.98%0.60%-1.22%48,803,200113,987,000114%2.342.64%2.310.83%2.31-1.37%2.380.04%0.25%
ST摩登/002656.SZ
2021-10-222.752.802.652.71-1.45%0.74%-1.24%20,869,60056,142,00076%2.69-3.03%2.83-0.77%2.80-0.25%2.741.18%1.89%
乔治白/002687.SZ
2021-10-226.376.456.146.15-2.84%-1.65%-7.09%8,902,60055,670,00062%6.25-2.69%6.44-2.01%6.52-0.17%6.62-0.59%-0.70%
美盛文化/002699.SZ
2021-10-224.024.083.974.00-0.99%-0.45%-7.58%16,835,60067,640,000102%4.02-1.98%4.11-1.89%4.18-1.49%4.33-1.17%-0.99%
探路者/300005.SZ
2021-10-228.438.538.248.30-1.89%-0.32%-4.38%6,716,00055,923,00085%8.33-1.56%8.44-1.24%8.53-0.64%8.68-1.04%-1.51%
退市金钰/600086.SH
2021-03-100.170.180.160.16-5.88%-4.19%-10.11%74,214,60012,400,000169%0.17-2.34%0.17-0.59%0.17-1.72%0.18-1.66%-1.06%
美尔雅/600107.SH
2021-10-225.455.495.425.44-0.18%-0.20%-3.90%2,091,00011,399,00083%5.45-0.73%5.51-1.45%5.59-0.89%5.66-0.49%-0.08%
雅戈尔/600177.SH
2021-10-226.466.576.466.561.55%0.69%1.88%9,793,20063,807,000145%6.521.10%6.470.72%6.440.47%6.440.17%-0.12%
圆通速递/600233.SH
2021-10-2215.8315.9314.3314.61-5.68%-2.63%4.29%52,196,600783,206,000185%15.01-0.65%14.812.56%14.412.58%14.011.34%0.03%
ST时万/600241.SH
2021-10-227.407.657.387.520.94%0.07%-3.35%1,297,0009,747,00055%7.52-0.33%7.74-0.23%7.71-0.18%7.78-0.40%0.26%
开开实业/600272.SH
2021-10-226.886.916.766.81-1.30%-0.28%-2.71%1,093,2007,465,00087%6.83-0.94%6.92-1.27%6.97-0.78%7.00-0.13%-0.05%
鄂尔多斯/600295.SH
2021-10-2229.5630.2828.6330.080.27%2.41%-0.69%30,534,100896,843,000104%29.37-2.86%29.50-2.46%29.950.17%30.29-1.11%-2.34%
青海春天/600381.SH
2021-10-226.766.796.586.58-2.66%-1.35%-8.25%8,322,60055,513,00075%6.67-2.01%6.78-1.37%6.82-1.87%7.17-1.12%-0.81%
红豆股份/600400.SH
2021-10-222.922.932.852.87-2.05%-0.52%-3.33%14,348,50041,399,000154%2.89-2.57%2.95-1.47%2.96-0.70%2.97-0.64%0.08%
瑞贝卡/600439.SH
2021-10-222.752.752.702.71-1.45%-0.59%-4.21%8,060,10021,969,000100%2.73-1.02%2.76-1.04%2.78-0.82%2.83-0.60%-0.40%
上海三毛/600689.SH
2021-10-226.786.856.636.64-2.64%-0.97%-5.36%1,647,40011,046,00065%6.71-2.05%6.86-1.89%6.97-1.19%7.020.26%0.28%
长江传媒/600757.SH
2021-10-225.245.265.155.17-1.34%-0.44%-1.90%5,911,80030,702,000118%5.19-0.92%5.23-0.51%5.24-0.36%5.27-0.28%-0.30%
通策医疗/600763.SH
2021-10-22229.01235.00228.28232.871.27%0.34%-7.95%4,421,5001,026,134,00060%232.080.31%232.59-0.68%233.80-1.39%252.98-1.61%-1.05%
海欣股份/600851.SH
2021-10-228.818.918.638.63-2.15%-1.13%-5.01%1,535,10013,400,00081%8.73-1.57%8.86-0.67%8.89-0.74%9.09-0.92%-1.20%
九牧王/601566.SH
2021-10-2216.0116.1915.6215.70-2.18%-1.04%0.13%648,60010,290,00072%15.87-1.15%15.930.29%15.880.39%15.680.26%0.68%
际华集团/601718.SH
2021-10-222.852.872.782.80-2.10%-0.57%-5.50%33,917,10095,499,000113%2.82-2.29%2.86-1.78%2.90-0.96%2.96-0.90%-0.27%
奥康国际/603001.SH
2021-10-227.917.917.787.81-1.26%0.00%0.00%1,466,20011,478,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锦泓集团/603518.SH
2021-10-2215.1515.5814.2714.49-3.53%0.00%0.00%6,641,50097,831,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST贵人/603555.SH
2021-10-222.892.902.862.880.00%0.00%0.00%6,742,20019,456,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%