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
2021-07-2312.8312.8812.5512.60-1.56%-0.32%-0.62%4,680,30059,159,00080%12.64-2.14%12.790.06%12.730.05%12.680.08%-0.16%
新洋丰/000902.SZ
2021-07-2321.3822.6521.0121.703.58%-0.51%9.72%61,965,0001,351,497,000118%21.814.28%20.873.93%20.571.52%19.782.29%2.50%
七 匹 狼/002029.SZ
2021-07-236.056.065.835.90-2.48%-0.67%-4.38%8,401,10049,901,00097%5.94-1.38%6.00-0.42%6.01-0.84%6.17-0.82%-0.83%
美年健康/002044.SZ
2021-07-238.538.538.268.27-3.27%-1.11%-3.83%54,168,100453,033,00080%8.36-2.68%8.60-1.82%8.65-0.27%8.60-0.22%-0.47%
报 喜 鸟/002154.SZ
2021-07-236.016.045.755.79-3.98%-1.11%-6.67%41,014,900240,138,00082%5.86-2.92%5.98-0.68%5.99-1.90%6.20-1.34%-0.62%
奥特佳/002239.SZ
2021-07-234.154.214.054.06-2.17%-1.34%-3.79%78,069,000321,215,00069%4.12-0.94%4.150.34%4.12-0.29%4.220.17%0.73%
泰和新材/002254.SZ
2021-07-2322.1922.4021.5021.66-2.83%-0.61%-2.02%10,115,200220,431,00092%21.79-2.19%22.050.61%21.91-0.44%22.11-0.06%0.73%
美邦服饰/002269.SZ
2021-07-233.223.293.133.240.00%1.09%-4.62%91,493,400293,204,00070%3.21-1.26%3.29-0.48%3.28-0.64%3.400.09%-0.37%
星期六/002291.SZ
2021-07-2319.6619.8119.0819.13-2.89%-1.40%-5.63%12,352,600239,657,00069%19.40-1.24%19.60-0.65%19.73-1.32%20.27-0.33%0.51%
罗莱生活/002293.SZ
2021-07-2312.0412.0411.6511.79-2.40%-0.18%-5.00%4,796,70056,656,000110%11.81-2.15%11.99-1.39%12.12-1.50%12.41-0.78%-0.72%
富安娜/002327.SZ
2021-07-237.617.667.517.56-1.31%0.08%-2.69%1,996,70015,083,00098%7.55-1.31%7.64-0.73%7.68-0.95%7.77-0.13%0.14%
梦洁股份/002397.SZ
2021-07-234.034.033.983.98-1.49%-0.38%-0.67%4,507,10018,006,000115%4.00-1.11%4.020.03%4.010.05%4.010.00%0.06%
凯撒文化/002425.SZ
2021-07-239.479.508.938.93-4.29%-2.33%-4.58%33,748,800308,560,00096%9.14-1.52%9.24-1.21%9.31-0.48%9.36-0.04%0.51%
希努尔/002485.SZ
2021-07-235.105.175.045.100.00%0.14%1.31%3,653,50018,607,00043%5.09-1.09%5.17-1.66%5.200.43%5.030.72%1.38%
嘉麟杰/002486.SZ
2021-07-232.672.702.632.680.00%0.83%-1.65%7,398,20019,666,00093%2.66-0.56%2.670.23%2.66-0.26%2.73-0.62%-0.55%
华斯股份/002494.SZ
2021-07-233.673.673.623.64-0.82%-0.22%-1.54%3,186,30011,623,00092%3.65-1.19%3.690.00%3.66-0.14%3.70-0.14%0.03%
搜于特/002503.SZ
2021-07-231.421.561.401.569.86%3.93%5.62%190,995,700286,774,000270%1.505.85%1.484.16%1.462.38%1.480.34%-0.33%
森马服饰/002563.SZ
2021-07-2310.4710.479.9510.10-2.70%-0.62%-6.27%12,926,900131,371,000101%10.16-2.25%10.45-1.57%10.56-1.43%10.78-0.54%-0.92%
ST步森/002569.SZ
2021-07-238.428.438.088.11-4.59%-0.80%-7.29%1,312,10010,726,000138%8.18-3.47%8.34-1.67%8.43-2.08%8.75-2.33%-0.15%
朗姿股份/002612.SZ
2021-07-2345.4445.4442.5043.22-4.91%-0.96%-8.64%14,619,100637,933,00086%43.64-4.89%45.71-2.37%45.97-1.04%47.31-0.87%-1.00%
棒杰股份/002634.SZ
2021-07-235.545.635.525.54-0.72%-0.50%-3.11%1,910,10010,636,00067%5.57-0.29%5.600.59%5.57-0.50%5.72-0.40%-0.60%
*ST跨境/002640.SZ
2021-07-232.382.422.322.33-2.51%-0.94%-5.63%52,714,700124,005,00074%2.35-2.93%2.42-1.55%2.44-2.17%2.47-0.96%0.25%
ST摩登/002656.SZ
2021-07-234.024.023.914.024.96%0.22%29.72%15,072,90060,461,00051%4.015.80%3.751.33%3.731.36%3.101.71%2.14%
乔治白/002687.SZ
2021-07-236.997.086.596.86-1.29%0.65%4.49%10,756,50073,316,000209%6.82-0.31%6.791.19%6.691.32%6.571.55%0.97%
美盛文化/002699.SZ
2021-07-234.464.464.344.36-2.02%-0.23%-3.26%5,611,00024,519,000138%4.37-2.13%4.44-0.91%4.45-1.05%4.51-0.35%-0.22%
探路者/300005.SZ
2021-07-2310.3010.399.679.74-4.32%-2.53%-12.60%26,725,800267,068,00078%9.99-0.73%10.21-4.71%10.74-2.18%11.14-0.51%1.30%
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
2021-07-235.535.535.455.46-0.91%-0.31%-3.36%3,079,60016,868,00052%5.48-1.23%5.54-0.09%5.49-0.29%5.65-0.56%-1.14%
雅戈尔/600177.SH
2021-07-236.376.376.306.33-0.63%0.16%-2.24%6,659,30042,088,00082%6.32-0.72%6.35-0.20%6.36-0.70%6.48-0.43%-0.34%
圆通速递/600233.SH
2021-07-239.619.639.439.46-1.66%-0.30%-3.58%7,278,50069,056,00099%9.49-1.31%9.58-0.75%9.61-0.70%9.81-0.67%-0.18%
ST时万/600241.SH
2021-07-236.086.085.735.88-2.49%0.68%-7.24%3,464,80020,233,000100%5.84-4.50%5.990.52%5.96-1.60%6.34-1.31%-0.84%
开开实业/600272.SH
2021-07-237.157.166.936.95-2.80%-1.00%-3.23%2,712,80019,044,000140%7.02-1.86%7.11-1.32%7.16-0.68%7.18-0.40%-0.79%
鄂尔多斯/600295.SH
2021-07-2323.2524.8823.0123.761.41%-1.01%5.52%23,646,800567,589,000104%24.003.62%23.442.13%23.47-0.04%22.521.71%2.10%
青海春天/600381.SH
2021-07-2310.3310.589.789.80-6.31%-2.99%-4.00%51,564,300520,898,000101%10.10-6.05%10.79-3.25%10.890.74%10.210.80%1.91%
红豆股份/600400.SH
2021-07-233.073.073.003.00-2.28%-0.79%0.03%8,536,30025,816,00071%3.02-1.11%3.04-0.36%3.040.60%3.000.20%0.40%
瑞贝卡/600439.SH
2021-07-233.063.082.993.04-0.65%0.53%-4.70%20,434,90061,786,00083%3.02-1.43%3.06-0.97%3.08-0.84%3.19-0.72%-0.52%
上海三毛/600689.SH
2021-07-236.446.466.306.31-2.02%-0.80%-3.94%1,470,5009,354,000112%6.36-1.20%6.40-0.19%6.41-1.54%6.57-0.53%-0.23%
长江传媒/600757.SH
2021-07-235.315.335.255.28-0.75%-0.04%0.76%3,993,80021,094,000110%5.28-0.06%5.270.32%5.250.19%5.240.21%-0.05%
通策医疗/600763.SH
2021-07-23379.72382.00364.00368.60-3.51%-0.29%-1.30%3,108,5001,149,176,00097%369.69-3.89%380.89-1.85%380.390.13%373.471.28%-0.20%
海欣股份/600851.SH
2021-07-239.419.869.309.692.00%1.05%1.06%5,895,20056,530,000105%9.592.93%9.411.37%9.390.67%9.590.00%0.26%
九牧王/601566.SH
2021-07-2317.5917.8016.6616.68-4.69%-2.23%-7.44%3,639,80062,098,00069%17.06-2.79%17.47-0.88%17.65-1.37%18.020.46%0.88%
际华集团/601718.SH
2021-07-232.792.872.762.841.79%0.57%2.34%40,595,800114,659,000182%2.821.47%2.801.19%2.780.91%2.780.51%-0.07%
奥康国际/603001.SH
2021-07-239.9210.109.7210.051.82%1.52%0.01%4,874,60048,259,000106%9.90-0.15%9.950.06%9.91-0.56%10.05-0.84%0.25%
锦泓集团/603518.SH
2021-07-2316.6216.7215.8616.22-3.45%0.09%-15.00%20,478,200331,846,00096%16.21-4.20%16.87-2.34%17.36-1.28%19.08-4.73%-2.24%
ST贵人/603555.SH
2021-07-232.702.722.642.64-5.04%-0.56%-6.42%18,937,80050,280,00066%2.66-7.43%2.81-2.67%2.84-0.56%2.82-0.42%1.82%