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
000423, 000513, 000538, 000590, 000591, 000766, 002287, 002317, 002349, 002412, 002424, 002433, 002566, 002603, 002644, 002728, 300039, 300049, 300147, 300158, 300181, 600085, 600211, 600285, 600332, 600380, 600422, 600436, 600535, 600594, 600671, 600750, 600867	日期复权行数

板块：中药材及中成药加工_h

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
东阿阿胶/000423.SZ
	2022-12-01	38.85	39.17	37.88	38.94	0.52%	1.18%	1.87%	5,232,200	201,354,000	111%	38.48	-0.73%	38.75	-0.18%	38.60	0.17%	38.22	-0.04%	-0.07%
丽珠集团/000513.SZ
	2022-12-01	37.60	38.79	37.08	37.78	-0.11%	0.68%	-0.08%	20,841,300	782,052,000	128%	37.52	-1.98%	38.10	-0.17%	37.83	0.04%	37.81	0.09%	0.20%
云南白药/000538.SZ
	2022-12-01	56.99	57.57	56.61	57.26	1.20%	0.24%	0.70%	7,452,200	425,701,000	114%	57.12	0.62%	56.90	0.63%	56.63	0.46%	56.86	0.00%	0.15%
启迪药业/000590.SZ
	2022-12-01	10.58	10.58	10.15	10.32	-1.15%	0.13%	-10.37%	14,983,000	154,423,000	44%	10.31	-1.41%	10.52	-2.15%	10.62	-0.82%	11.51	-0.96%	-0.30%
太阳能/000591.SZ
	2022-12-01	7.52	7.56	7.47	7.49	0.13%	-0.32%	1.30%	35,071,200	263,512,000	82%	7.51	-0.15%	7.50	0.62%	7.45	0.19%	7.39	0.31%	0.14%
通化金马/000766.SZ
	2022-12-01	5.95	5.98	5.73	5.82	-0.85%	0.33%	-1.10%	17,161,800	99,550,000	63%	5.80	-1.70%	5.86	0.22%	5.81	0.42%	5.89	-0.17%	0.00%
奇正藏药/002287.SZ
	2022-12-01	24.90	25.24	24.31	24.48	-1.29%	-0.38%	-2.93%	2,004,700	49,264,000	72%	24.57	-1.48%	24.86	-1.07%	25.15	-0.09%	25.22	-0.15%	0.16%
众生药业/002317.SZ
	2022-12-01	36.50	36.99	33.89	33.89	-10.01%	-0.78%	-9.17%	124,659,400	4,258,135,000	93%	34.16	-9.50%	36.91	-2.45%	36.44	-1.18%	37.31	-0.72%	1.11%
精华制药/002349.SZ
	2022-12-01	13.78	13.85	12.98	13.35	-1.91%	0.49%	-7.39%	47,495,000	630,976,000	70%	13.29	-3.00%	13.62	-0.95%	13.65	-0.92%	14.42	-0.94%	-0.44%
汉森制药/002412.SZ
	2022-12-01	7.15	7.24	6.80	6.92	-3.08%	-0.20%	-5.93%	28,455,500	197,310,000	69%	6.93	-3.24%	7.08	-0.65%	7.05	-0.44%	7.36	-0.34%	0.28%
贵州百灵/002424.SZ
	2022-12-01	8.20	8.68	7.88	8.40	5.93%	2.04%	2.39%	176,784,800	1,455,230,000	151%	8.23	2.76%	8.25	-2.61%	8.36	0.12%	8.20	0.34%	0.94%
太安堂/002433.SZ
	2022-12-01	3.92	3.94	3.80	3.87	-0.77%	0.18%	0.65%	12,820,500	49,530,000	88%	3.86	-1.15%	3.88	0.26%	3.85	0.50%	3.85	-0.75%	-0.64%
益盛药业/002566.SZ
	2022-12-01	9.62	9.73	8.96	9.20	-3.56%	-0.04%	-1.30%	24,719,400	227,517,000	94%	9.20	-2.91%	9.36	0.17%	9.22	0.53%	9.32	-0.10%	0.18%
以岭药业/002603.SZ
	2022-12-01	46.31	46.31	40.60	42.46	-5.43%	-0.56%	-2.13%	148,650,400	6,347,246,000	89%	42.70	-1.44%	43.84	-0.65%	43.42	0.52%	43.39	0.48%	1.84%
佛慈制药/002644.SZ
	2022-12-01	13.46	13.46	11.38	11.60	-5.54%	-4.80%	-2.95%	52,885,000	644,385,000	169%	12.19	1.01%	12.00	2.66%	11.77	2.59%	11.95	0.57%	0.92%
特一药业/002728.SZ
	2022-12-01	38.50	38.50	32.55	34.65	-4.20%	0.34%	13.36%	74,358,700	2,567,836,000	163%	34.53	0.46%	33.94	6.51%	32.01	5.17%	30.57	4.46%	4.16%
上海凯宝/300039.SZ
	2022-12-01	6.96	7.08	6.51	6.66	-3.06%	-0.55%	-2.42%	67,250,700	450,389,000	90%	6.70	-2.76%	6.87	-0.95%	6.84	0.34%	6.83	-0.25%	0.43%
福瑞股份/300049.SZ
	2022-12-01	19.28	19.43	18.98	19.13	0.05%	-0.10%	-4.85%	5,727,100	109,670,000	68%	19.15	0.04%	19.27	-1.09%	19.57	-1.22%	20.11	-0.79%	-0.98%
香雪制药/300147.SZ
	2022-12-01	7.97	8.20	7.20	7.60	8.11%	-0.59%	8.84%	153,380,600	1,172,584,000	223%	7.65	12.53%	7.25	6.98%	7.07	5.77%	6.98	2.32%	0.68%
振东制药/300158.SZ
	2022-12-01	7.30	7.35	6.77	6.95	-3.47%	-0.23%	-6.67%	92,430,700	643,864,000	68%	6.97	-2.86%	7.20	-1.79%	7.22	-0.57%	7.45	-0.57%	1.00%
佐力药业/300181.SZ
	2022-12-01	12.20	12.26	11.66	11.80	-3.12%	-0.48%	-1.36%	27,781,400	329,407,000	81%	11.86	-2.60%	12.05	-0.69%	12.02	0.18%	11.96	0.12%	0.55%
同仁堂/600085.SH
	2022-12-01	49.15	49.80	47.88	49.15	0.00%	0.53%	4.71%	14,431,200	705,521,000	135%	48.89	2.06%	48.26	1.47%	47.81	1.22%	46.94	0.56%	-0.14%
西藏药业/600211.SH
	2022-12-01	38.86	39.00	37.68	38.23	-0.21%	0.27%	-6.62%	4,062,300	154,881,000	48%	38.13	-1.28%	38.48	-0.10%	38.45	-1.36%	40.94	-0.14%	0.56%
羚锐制药/600285.SH
	2022-12-01	14.06	14.27	13.66	14.08	0.86%	0.62%	-2.59%	11,536,800	161,432,000	108%	13.99	-0.48%	14.08	-0.48%	14.13	-0.74%	14.45	-0.80%	-0.13%
白云山/600332.SH
	2022-12-01	32.24	32.24	30.66	31.88	8.77%	0.30%	5.15%	70,065,100	2,227,029,000	403%	31.79	8.12%	31.19	6.75%	30.82	6.04%	30.32	3.04%	0.40%
健康元/600380.SH
	2022-12-01	12.33	12.44	11.79	11.95	-1.89%	-0.49%	-3.80%	41,610,300	499,711,000	171%	12.01	-2.65%	12.20	-0.96%	12.20	-0.80%	12.42	-1.00%	-0.01%
昆药集团/600422.SH
	2022-12-01	16.63	16.65	15.97	16.21	-1.64%	0.00%	-2.72%	15,962,300	258,753,000	110%	16.21	-2.36%	16.49	-0.57%	16.41	-0.55%	16.66	-0.31%	0.09%
片仔癀/600436.SH
	2022-12-01	258.51	263.68	257.60	258.99	1.58%	-0.49%	1.19%	2,472,600	643,560,000	145%	260.28	2.04%	256.74	2.11%	253.87	0.75%	255.95	-0.05%	-0.15%
天士力/600535.SH
	2022-12-01	11.95	12.02	11.60	11.66	-1.02%	-0.80%	-5.03%	25,429,600	298,908,000	84%	11.75	-1.14%	11.82	-0.19%	11.79	-0.07%	12.28	-0.31%	0.58%
益佰制药/600594.SH
	2022-12-01	6.37	6.38	6.08	6.21	-1.11%	0.47%	-1.21%	26,917,200	166,384,000	74%	6.18	-2.22%	6.30	-0.73%	6.28	0.13%	6.29	-0.16%	0.48%
ST目药/600671.SH
	2022-12-01	8.12	8.12	7.93	8.01	-0.74%	0.24%	1.00%	655,000	5,234,000	94%	7.99	-0.18%	7.98	1.08%	7.88	0.65%	7.93	-0.55%	-0.07%
江中药业/600750.SH
	2022-12-01	15.72	15.85	15.26	15.43	-0.90%	-0.28%	-4.65%	14,757,700	228,362,000	81%	15.47	-1.34%	16.01	-0.97%	15.99	-0.85%	16.18	-0.43%	0.14%
通化东宝/600867.SH
	2022-12-01	9.26	9.34	9.22	9.28	0.54%	0.05%	0.48%	13,628,400	126,407,000	88%	9.28	-0.09%	9.29	0.10%	9.25	0.28%	9.24	0.07%	0.09%