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
	2022-05-23	12.66	13.18	12.48	12.53	3.98%	-1.49%	2.70%	37,625,900	478,558,000	181%	12.72	5.88%	12.32	2.23%	12.25	1.59%	12.20	0.94%	0.31%
新洋丰/000902.SZ
	2022-05-23	16.15	17.00	16.10	16.93	5.16%	1.78%	4.03%	14,264,600	237,274,000	186%	16.63	2.94%	16.36	1.70%	16.33	0.41%	16.27	0.77%	0.24%
七匹狼/002029.SZ
	2022-05-23	5.28	5.37	5.28	5.36	0.94%	0.37%	2.11%	3,154,700	16,847,000	81%	5.34	1.00%	5.28	0.44%	5.26	0.25%	5.25	0.19%	-0.37%
美年健康/002044.SZ
	2022-05-23	5.03	5.10	5.00	5.09	0.99%	0.47%	2.44%	22,981,500	116,429,000	80%	5.07	0.92%	4.99	0.87%	4.94	0.33%	4.97	0.14%	-0.08%
报喜鸟/002154.SZ
	2022-05-23	3.89	3.92	3.85	3.87	-0.51%	-0.08%	-3.27%	11,767,500	45,571,000	59%	3.87	0.03%	3.85	-2.06%	3.94	-0.71%	4.00	-0.05%	0.24%
奥特佳/002239.SZ
	2022-05-23	2.54	2.62	2.52	2.57	1.18%	-0.08%	3.01%	67,678,500	174,088,000	132%	2.57	0.55%	2.59	0.54%	2.56	0.75%	2.50	0.81%	1.10%
泰和新材/002254.SZ
	2022-05-23	14.17	14.65	14.17	14.52	2.61%	0.81%	1.66%	4,556,400	65,628,000	83%	14.40	1.54%	14.18	0.57%	14.23	-0.36%	14.28	0.37%	0.86%
美邦服饰/002269.SZ
	2022-05-23	1.93	1.95	1.91	1.93	-1.53%	0.26%	2.12%	50,137,200	96,495,000	88%	1.93	-2.04%	1.96	0.36%	1.94	0.57%	1.89	0.53%	-0.04%
星期六/002291.SZ
	2022-05-23	15.36	16.20	15.12	15.49	3.89%	-0.80%	7.41%	25,584,800	399,514,000	126%	15.62	5.63%	15.05	1.45%	14.88	2.07%	14.42	1.10%	1.08%
罗莱生活/002293.SZ
	2022-05-23	12.20	12.22	12.00	12.01	-1.23%	-0.33%	-0.42%	2,546,200	30,681,000	78%	12.05	-0.67%	12.09	-0.51%	12.10	0.21%	12.06	-0.11%	-0.41%
富安娜/002327.SZ
	2022-05-23	8.01	8.08	7.95	8.04	0.37%	0.10%	-0.64%	2,791,600	22,421,000	58%	8.03	0.85%	7.94	0.04%	7.96	-0.16%	8.09	0.06%	0.18%
梦洁股份/002397.SZ
	2022-05-23	3.70	3.73	3.65	3.66	-1.61%	-0.52%	9.09%	11,024,600	40,559,000	59%	3.68	0.71%	3.62	0.81%	3.57	1.85%	3.36	1.30%	0.54%
凯撒文化/002425.SZ
	2022-05-23	5.56	5.63	5.46	5.57	2.01%	0.41%	1.88%	35,851,600	198,868,000	105%	5.55	2.02%	5.45	1.02%	5.42	0.67%	5.47	-0.51%	0.05%
雪松发展/002485.SZ
	2022-05-23	2.96	3.00	2.90	2.96	-2.95%	0.71%	8.94%	6,212,100	18,260,000	87%	2.94	-3.23%	2.98	1.22%	2.90	2.37%	2.72	0.70%	-0.91%
嘉麟杰/002486.SZ
	2022-05-23	3.25	3.38	3.14	3.16	-1.86%	-2.20%	5.54%	134,052,500	433,151,000	283%	3.23	4.90%	3.12	3.96%	3.07	3.50%	2.99	3.24%	0.72%
华斯股份/002494.SZ
	2022-05-23	4.02	4.08	4.00	4.08	1.75%	0.72%	4.29%	4,015,500	16,267,000	71%	4.05	0.95%	4.01	0.83%	3.97	0.48%	3.91	0.49%	-0.10%
搜于特/002503.SZ
	2022-05-23	1.30	1.33	1.29	1.31	0.77%	0.15%	2.50%	53,731,800	70,261,000	81%	1.31	0.54%	1.31	-0.08%	1.30	0.70%	1.28	0.55%	0.08%
森马服饰/002563.SZ
	2022-05-23	5.63	5.68	5.59	5.67	0.35%	0.44%	-1.29%	9,578,200	54,072,000	76%	5.65	0.52%	5.60	0.29%	5.59	-0.14%	5.74	-1.00%	-1.10%
ST步森/002569.SZ
	2022-05-23	6.61	6.69	6.52	6.57	-0.30%	-0.26%	4.01%	1,239,800	8,166,000	98%	6.59	0.64%	6.53	1.05%	6.45	0.97%	6.32	0.64%	-0.46%
朗姿股份/002612.SZ
	2022-05-23	26.77	27.30	26.35	26.77	0.00%	0.24%	4.14%	11,156,200	297,924,000	56%	26.71	-0.84%	26.59	-0.97%	26.90	0.79%	25.71	0.78%	1.02%
棒杰股份/002634.SZ
	2022-05-23	4.60	4.80	4.59	4.75	3.04%	0.64%	4.86%	5,907,000	27,879,000	132%	4.72	2.28%	4.64	2.11%	4.58	1.15%	4.53	0.44%	-0.11%
*ST跨境/002640.SZ
	2022-05-23	3.32	3.36	3.24	3.25	-4.69%	-1.13%	2.91%	59,370,600	195,127,000	201%	3.29	-1.97%	3.29	0.89%	3.25	1.03%	3.16	1.54%	0.54%
ST摩登/002656.SZ
	2022-05-23	3.01	3.11	3.00	3.09	2.32%	0.49%	3.97%	7,943,500	24,430,000	125%	3.08	1.59%	3.04	1.16%	3.02	1.48%	2.97	1.02%	1.15%
乔治白/002687.SZ
	2022-05-23	6.66	6.83	6.64	6.82	2.25%	0.81%	6.28%	6,714,100	45,418,000	96%	6.77	1.81%	6.65	1.42%	6.59	1.07%	6.42	0.79%	-0.47%
美盛文化/002699.SZ
	2022-05-23	5.09	5.28	5.03	5.08	3.04%	-1.01%	-0.53%	99,765,000	511,975,000	89%	5.13	3.74%	5.01	0.18%	5.06	-1.09%	5.11	0.28%	0.02%
探路者/300005.SZ
	2022-05-23	10.20	10.40	9.33	9.44	-7.45%	-4.83%	3.99%	81,708,000	810,484,000	296%	9.92	1.52%	9.70	4.38%	9.43	4.14%	9.08	5.31%	1.95%
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
	2022-05-23	5.42	5.78	5.42	5.66	4.62%	0.69%	9.69%	10,231,800	57,516,000	148%	5.62	4.77%	5.41	3.82%	5.29	2.70%	5.16	1.56%	-0.74%
雅戈尔/600177.SH
	2022-05-23	7.17	7.17	7.05	7.09	-0.42%	-0.25%	-1.69%	11,915,400	84,698,000	72%	7.11	-0.34%	7.09	0.01%	7.12	-0.59%	7.21	-0.25%	0.34%
圆通速递/600233.SH
	2022-05-23	19.55	20.54	19.36	19.51	-0.20%	-1.58%	4.48%	26,907,600	533,392,000	175%	19.82	3.42%	19.18	2.94%	18.95	2.12%	18.67	1.44%	1.05%
ST时万/600241.SH
	2022-05-23	7.25	7.36	7.08	7.17	-0.14%	-0.21%	7.09%	1,769,400	12,714,000	69%	7.19	0.17%	7.10	1.14%	6.98	1.62%	6.70	1.21%	0.92%
开开实业/600272.SH
	2022-05-23	9.14	9.41	9.14	9.33	2.30%	0.33%	0.34%	7,289,500	67,788,000	76%	9.30	2.22%	9.16	0.58%	9.15	-0.34%	9.30	0.42%	0.92%
鄂尔多斯/600295.SH
	2022-05-23	27.27	27.69	26.73	27.50	1.70%	0.63%	7.81%	15,440,700	421,952,000	108%	27.33	3.32%	26.45	2.14%	26.17	1.62%	25.51	1.01%	-0.46%
青海春天/600381.SH
	2022-05-23	13.39	14.46	13.10	14.13	5.13%	0.97%	-1.13%	30,717,200	429,857,000	114%	13.99	3.64%	13.70	-0.52%	13.96	-0.50%	14.29	-0.32%	-0.52%
红豆股份/600400.SH
	2022-05-23	3.74	4.00	3.72	3.79	2.43%	-1.69%	3.75%	53,927,400	207,897,000	188%	3.86	3.38%	3.80	2.04%	3.75	1.71%	3.65	1.61%	1.32%
瑞贝卡/600439.SH
	2022-05-23	2.80	2.82	2.78	2.81	0.36%	0.29%	1.59%	7,853,500	22,004,000	65%	2.80	-0.04%	2.79	0.11%	2.78	0.18%	2.77	0.15%	-0.07%
上海三毛/600689.SH
	2022-05-23	9.56	9.67	9.20	9.28	-2.93%	-1.16%	-5.11%	19,724,600	185,202,000	66%	9.39	-4.02%	9.67	-1.45%	9.79	-1.78%	9.78	0.47%	1.46%
长江传媒/600757.SH
	2022-05-23	5.45	5.62	5.45	5.52	2.41%	-0.23%	2.72%	21,458,600	118,741,000	189%	5.53	2.98%	5.45	1.68%	5.42	1.21%	5.37	0.77%	0.46%
通策医疗/600763.SH
	2022-05-23	133.50	134.56	130.85	132.73	0.33%	0.15%	2.24%	3,419,600	453,221,000	63%	132.54	1.82%	129.46	1.51%	128.16	0.84%	129.83	0.35%	0.33%
海欣股份/600851.SH
	2022-05-23	6.78	6.87	6.75	6.87	1.03%	0.88%	1.34%	1,126,500	7,671,000	62%	6.81	0.15%	6.79	-0.72%	6.81	-0.02%	6.78	0.00%	0.47%
九牧王/601566.SH
	2022-05-23	8.48	8.68	8.46	8.66	2.12%	0.60%	4.00%	2,294,400	19,750,000	146%	8.61	1.27%	8.51	1.32%	8.41	1.12%	8.33	0.69%	-0.18%
际华集团/601718.SH
	2022-05-23	2.98	3.02	2.95	2.96	-0.67%	-0.60%	0.58%	77,900,200	232,021,000	81%	2.98	-0.34%	2.98	0.03%	2.96	0.34%	2.94	-0.20%	0.46%
奥康国际/603001.SH
	2022-05-23	7.33	7.44	7.32	7.36	0.00%	-0.10%	1.91%	1,406,500	10,362,000	89%	7.37	0.03%	7.35	0.34%	7.31	0.34%	7.22	0.33%	-0.12%
锦泓集团/603518.SH
	2022-05-23	8.23	8.23	7.96	8.10	-1.94%	0.06%	1.85%	19,151,900	155,036,000	178%	8.10	-3.15%	8.17	0.85%	8.06	0.62%	7.95	0.46%	-0.45%
ST贵人/603555.SH
	2022-05-23	3.71	3.82	3.60	3.76	2.17%	1.16%	9.94%	40,692,800	151,265,000	186%	3.72	2.23%	3.61	2.76%	3.54	2.52%	3.42	2.30%	1.75%