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
	2021-10-22	13.06	13.44	13.03	13.14	0.31%	-0.81%	-1.95%	17,140,700	227,056,000	90%	13.25	0.28%	13.32	-0.66%	13.36	-0.31%	13.40	0.02%	-0.09%
新洋丰/000902.SZ
	2021-10-22	18.00	18.87	17.71	17.83	-1.49%	-2.42%	3.31%	29,170,400	533,045,000	165%	18.27	0.27%	18.09	1.90%	17.76	1.92%	17.26	0.91%	-1.52%
七匹狼/002029.SZ
	2021-10-22	5.84	5.84	5.63	5.70	-2.40%	-0.56%	-3.29%	5,197,500	29,792,000	167%	5.73	-1.93%	5.79	-1.62%	5.82	-0.63%	5.89	-0.89%	-0.38%
美年健康/002044.SZ
	2021-10-22	7.34	7.43	7.22	7.40	0.68%	0.90%	-0.42%	38,443,800	281,962,000	71%	7.33	-0.04%	7.34	0.52%	7.28	0.23%	7.43	-0.91%	-0.59%
报喜鸟/002154.SZ
	2021-10-22	4.61	4.65	4.51	4.55	-1.30%	-0.44%	-6.69%	17,364,800	79,363,000	89%	4.57	-1.28%	4.63	-1.84%	4.70	-1.34%	4.88	-1.06%	-1.10%
奥特佳/002239.SZ
	2021-10-22	3.45	3.46	3.35	3.37	-2.32%	-0.94%	-2.94%	42,847,400	145,774,000	110%	3.40	-2.04%	3.45	-0.89%	3.45	-1.06%	3.47	-0.37%	-0.47%
泰和新材/002254.SZ
	2021-10-22	20.48	20.93	20.20	20.36	-0.59%	-0.90%	0.62%	9,944,200	204,290,000	98%	20.54	-0.29%	20.63	-0.24%	20.59	0.22%	20.23	0.56%	-0.57%
美邦服饰/002269.SZ
	2021-10-22	2.50	2.57	2.50	2.53	0.80%	0.04%	-4.06%	33,113,800	83,751,000	47%	2.53	0.48%	2.53	0.12%	2.53	0.08%	2.64	0.04%	0.27%
星期六/002291.SZ
	2021-10-22	23.00	23.85	22.51	23.30	1.75%	0.22%	5.77%	29,040,800	675,153,000	182%	23.25	4.35%	22.68	2.81%	22.38	2.31%	22.03	0.51%	-0.67%
罗莱生活/002293.SZ
	2021-10-22	12.00	12.00	11.71	11.75	-1.92%	-0.39%	-3.84%	3,281,400	38,709,000	83%	11.80	-0.86%	11.83	-0.55%	11.94	-1.18%	12.22	-0.07%	0.13%
富安娜/002327.SZ
	2021-10-22	8.28	8.34	8.12	8.29	0.12%	0.79%	-3.17%	2,053,300	16,888,000	62%	8.23	-1.14%	8.30	-0.67%	8.35	-1.03%	8.56	-0.20%	0.20%
梦洁股份/002397.SZ
	2021-10-22	3.95	4.03	3.92	4.01	1.52%	0.25%	0.70%	6,279,100	25,116,000	175%	4.00	0.86%	3.98	0.56%	3.97	0.41%	3.98	-0.03%	-0.18%
凯撒文化/002425.SZ
	2021-10-22	6.53	6.81	6.50	6.74	3.06%	0.64%	0.64%	36,897,100	247,100,000	161%	6.70	1.39%	6.67	0.42%	6.63	0.27%	6.70	-0.34%	-0.71%
雪松发展/002485.SZ
	2021-10-22	4.41	4.44	4.31	4.35	-1.36%	-0.57%	-3.44%	2,803,900	12,268,000	91%	4.38	0.67%	4.36	-0.34%	4.40	-0.81%	4.51	-1.29%	-1.37%
嘉麟杰/002486.SZ
	2021-10-22	2.57	2.57	2.55	2.55	-0.78%	-0.43%	-2.00%	3,184,900	8,157,000	96%	2.56	-0.58%	2.58	-0.46%	2.59	-0.39%	2.60	-0.46%	-0.29%
华斯股份/002494.SZ
	2021-10-22	4.02	4.02	3.86	3.86	-4.22%	-1.61%	-6.33%	4,432,000	17,388,000	78%	3.92	-3.47%	4.06	-1.29%	4.08	-0.80%	4.12	-0.39%	0.16%
搜于特/002503.SZ
	2021-10-22	1.54	1.55	1.53	1.55	0.65%	0.52%	-0.45%	29,930,100	46,142,000	53%	1.54	-0.58%	1.55	-0.07%	1.54	0.46%	1.56	-0.26%	-0.38%
森马服饰/002563.SZ
	2021-10-22	7.55	7.70	7.44	7.48	-0.93%	-0.70%	-2.54%	15,154,400	114,158,000	93%	7.53	0.04%	7.49	0.09%	7.51	-0.68%	7.68	-0.54%	-0.45%
ST步森/002569.SZ
	2021-10-22	7.76	7.85	7.73	7.79	0.00%	0.22%	-1.79%	463,900	3,606,000	100%	7.77	-0.44%	7.83	-0.62%	7.87	-0.49%	7.93	0.10%	-0.14%
朗姿股份/002612.SZ
	2021-10-22	38.50	39.21	36.70	36.70	-6.45%	-3.49%	-0.08%	35,815,000	1,362,016,000	80%	38.03	-0.70%	38.35	0.48%	37.97	0.47%	36.73	1.43%	2.17%
棒杰股份/002634.SZ
	2021-10-22	4.58	4.62	4.47	4.48	-2.18%	-1.19%	-6.35%	2,527,600	11,461,000	56%	4.53	-1.46%	4.63	-1.26%	4.68	-1.35%	4.78	-0.54%	-0.94%
*ST跨境/002640.SZ
	2021-10-22	2.24	2.37	2.23	2.35	3.98%	0.60%	-1.22%	48,803,200	113,987,000	114%	2.34	2.64%	2.31	0.83%	2.31	-1.37%	2.38	0.04%	0.25%
ST摩登/002656.SZ
	2021-10-22	2.75	2.80	2.65	2.71	-1.45%	0.74%	-1.24%	20,869,600	56,142,000	76%	2.69	-3.03%	2.83	-0.77%	2.80	-0.25%	2.74	1.18%	1.89%
乔治白/002687.SZ
	2021-10-22	6.37	6.45	6.14	6.15	-2.84%	-1.65%	-7.09%	8,902,600	55,670,000	62%	6.25	-2.69%	6.44	-2.01%	6.52	-0.17%	6.62	-0.59%	-0.70%
美盛文化/002699.SZ
	2021-10-22	4.02	4.08	3.97	4.00	-0.99%	-0.45%	-7.58%	16,835,600	67,640,000	102%	4.02	-1.98%	4.11	-1.89%	4.18	-1.49%	4.33	-1.17%	-0.99%
探路者/300005.SZ
	2021-10-22	8.43	8.53	8.24	8.30	-1.89%	-0.32%	-4.38%	6,716,000	55,923,000	85%	8.33	-1.56%	8.44	-1.24%	8.53	-0.64%	8.68	-1.04%	-1.51%
退市金钰/600086.SH
	2021-03-10	0.17	0.18	0.16	0.16	-5.88%	-4.19%	-10.11%	74,214,600	12,400,000	169%	0.17	-2.34%	0.17	-0.59%	0.17	-1.72%	0.18	-1.66%	-1.06%
美尔雅/600107.SH
	2021-10-22	5.45	5.49	5.42	5.44	-0.18%	-0.20%	-3.90%	2,091,000	11,399,000	83%	5.45	-0.73%	5.51	-1.45%	5.59	-0.89%	5.66	-0.49%	-0.08%
雅戈尔/600177.SH
	2021-10-22	6.46	6.57	6.46	6.56	1.55%	0.69%	1.88%	9,793,200	63,807,000	145%	6.52	1.10%	6.47	0.72%	6.44	0.47%	6.44	0.17%	-0.12%
圆通速递/600233.SH
	2021-10-22	15.83	15.93	14.33	14.61	-5.68%	-2.63%	4.29%	52,196,600	783,206,000	185%	15.01	-0.65%	14.81	2.56%	14.41	2.58%	14.01	1.34%	0.03%
ST时万/600241.SH
	2021-10-22	7.40	7.65	7.38	7.52	0.94%	0.07%	-3.35%	1,297,000	9,747,000	55%	7.52	-0.33%	7.74	-0.23%	7.71	-0.18%	7.78	-0.40%	0.26%
开开实业/600272.SH
	2021-10-22	6.88	6.91	6.76	6.81	-1.30%	-0.28%	-2.71%	1,093,200	7,465,000	87%	6.83	-0.94%	6.92	-1.27%	6.97	-0.78%	7.00	-0.13%	-0.05%
鄂尔多斯/600295.SH
	2021-10-22	29.56	30.28	28.63	30.08	0.27%	2.41%	-0.69%	30,534,100	896,843,000	104%	29.37	-2.86%	29.50	-2.46%	29.95	0.17%	30.29	-1.11%	-2.34%
青海春天/600381.SH
	2021-10-22	6.76	6.79	6.58	6.58	-2.66%	-1.35%	-8.25%	8,322,600	55,513,000	75%	6.67	-2.01%	6.78	-1.37%	6.82	-1.87%	7.17	-1.12%	-0.81%
红豆股份/600400.SH
	2021-10-22	2.92	2.93	2.85	2.87	-2.05%	-0.52%	-3.33%	14,348,500	41,399,000	154%	2.89	-2.57%	2.95	-1.47%	2.96	-0.70%	2.97	-0.64%	0.08%
瑞贝卡/600439.SH
	2021-10-22	2.75	2.75	2.70	2.71	-1.45%	-0.59%	-4.21%	8,060,100	21,969,000	100%	2.73	-1.02%	2.76	-1.04%	2.78	-0.82%	2.83	-0.60%	-0.40%
上海三毛/600689.SH
	2021-10-22	6.78	6.85	6.63	6.64	-2.64%	-0.97%	-5.36%	1,647,400	11,046,000	65%	6.71	-2.05%	6.86	-1.89%	6.97	-1.19%	7.02	0.26%	0.28%
长江传媒/600757.SH
	2021-10-22	5.24	5.26	5.15	5.17	-1.34%	-0.44%	-1.90%	5,911,800	30,702,000	118%	5.19	-0.92%	5.23	-0.51%	5.24	-0.36%	5.27	-0.28%	-0.30%
通策医疗/600763.SH
	2021-10-22	229.01	235.00	228.28	232.87	1.27%	0.34%	-7.95%	4,421,500	1,026,134,000	60%	232.08	0.31%	232.59	-0.68%	233.80	-1.39%	252.98	-1.61%	-1.05%
海欣股份/600851.SH
	2021-10-22	8.81	8.91	8.63	8.63	-2.15%	-1.13%	-5.01%	1,535,100	13,400,000	81%	8.73	-1.57%	8.86	-0.67%	8.89	-0.74%	9.09	-0.92%	-1.20%
九牧王/601566.SH
	2021-10-22	16.01	16.19	15.62	15.70	-2.18%	-1.04%	0.13%	648,600	10,290,000	72%	15.87	-1.15%	15.93	0.29%	15.88	0.39%	15.68	0.26%	0.68%
际华集团/601718.SH
	2021-10-22	2.85	2.87	2.78	2.80	-2.10%	-0.57%	-5.50%	33,917,100	95,499,000	113%	2.82	-2.29%	2.86	-1.78%	2.90	-0.96%	2.96	-0.90%	-0.27%
奥康国际/603001.SH
	2021-10-22	7.91	7.91	7.78	7.81	-1.26%	0.00%	0.00%	1,466,200	11,478,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
锦泓集团/603518.SH
	2021-10-22	15.15	15.58	14.27	14.49	-3.53%	0.00%	0.00%	6,641,500	97,831,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST贵人/603555.SH
	2021-10-22	2.89	2.90	2.86	2.88	0.00%	0.00%	0.00%	6,742,200	19,456,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%