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
	2022-01-28	37.00	39.00	36.83	37.89	0.26%	-0.19%	-3.97%	8,545,400	324,417,000	96%	37.96	-0.78%	38.15	-0.46%	38.39	-0.87%	39.46	-1.16%	-1.49%
丽珠集团/000513.SZ
	2022-01-28	35.77	35.77	34.72	35.12	-0.93%	-0.39%	-6.23%	4,136,200	145,835,000	50%	35.26	-1.08%	35.49	-0.17%	35.69	-1.16%	37.46	-1.28%	-1.00%
云南白药/000538.SZ
	2022-01-28	91.00	91.71	89.50	90.28	-0.50%	-0.33%	-6.82%	4,036,800	365,654,000	80%	90.58	-1.16%	91.56	-1.29%	92.95	-1.54%	96.88	-1.64%	-0.71%
启迪药业/000590.SZ
	2022-01-28	8.77	8.77	8.26	8.46	-0.35%	-0.09%	-13.15%	2,619,700	22,184,000	36%	8.47	-1.98%	8.67	-3.09%	9.13	-4.71%	9.74	-0.92%	-0.40%
太阳能/000591.SZ
	2022-01-28	9.10	9.22	8.72	8.78	-2.55%	-1.70%	-10.25%	90,696,400	810,116,000	91%	8.93	-2.93%	9.17	-2.84%	9.43	-3.04%	9.78	-1.06%	-0.61%
通化金马/000766.SZ
	2022-01-28	4.33	4.52	4.29	4.45	5.45%	0.75%	-6.75%	9,655,000	42,642,000	66%	4.42	3.59%	4.36	-0.27%	4.42	-1.05%	4.77	-2.99%	-0.46%
奇正藏药/002287.SZ
	2022-01-28	25.14	25.50	24.82	25.26	1.57%	0.24%	-6.55%	2,302,000	58,007,000	73%	25.20	0.80%	25.13	-0.48%	25.35	-1.21%	27.03	-2.58%	-1.26%
众生药业/002317.SZ
	2022-01-28	9.99	10.11	9.70	9.74	-1.91%	-1.53%	-25.86%	26,579,400	262,910,000	35%	9.89	-1.51%	10.02	-2.88%	10.55	-5.74%	13.14	-1.45%	0.35%
精华制药/002349.SZ
	2022-01-28	13.60	14.73	12.89	13.01	-8.32%	-5.02%	-24.05%	122,723,600	1,680,917,000	87%	13.70	-2.44%	14.11	-5.65%	14.76	-13.18%	17.13	-1.52%	3.33%
汉森制药/002412.SZ
	2022-01-28	6.06	6.24	6.02	6.19	2.15%	0.77%	-15.26%	17,707,400	108,770,000	39%	6.14	-0.03%	6.17	-1.14%	6.30	-2.97%	7.31	-7.17%	-0.62%
贵州百灵/002424.SZ
	2022-01-28	6.28	6.51	6.24	6.41	1.91%	0.56%	-6.34%	23,493,700	149,760,000	70%	6.37	-1.74%	6.44	-0.92%	6.50	-1.31%	6.84	-1.86%	-0.83%
太安堂/002433.SZ
	2022-01-28	5.35	5.60	5.35	5.48	-1.79%	-0.16%	-13.61%	24,845,800	136,376,000	81%	5.49	-3.96%	5.64	-3.06%	5.77	-3.90%	6.34	-3.22%	-1.42%
益盛药业/002566.SZ
	2022-01-28	7.76	7.97	7.69	7.89	1.81%	0.29%	-8.89%	3,582,300	28,183,000	47%	7.87	0.38%	7.93	-1.41%	8.12	-1.83%	8.66	-2.05%	-1.25%
以岭药业/002603.SZ
	2022-01-28	20.36	21.70	20.36	20.82	0.43%	-0.45%	-13.56%	48,644,200	1,017,357,000	59%	20.91	0.08%	20.80	-1.04%	21.26	-2.50%	24.09	-1.15%	0.66%
佛慈制药/002644.SZ
	2022-01-28	8.90	8.90	8.90	8.90	10.01%	0.00%	-2.00%	3,273,100	29,131,000	30%	8.90	8.00%	8.42	0.18%	8.57	-0.58%	9.08	-1.70%	-0.82%
特一药业/002728.SZ
	2022-01-28	14.74	14.99	14.20	14.80	1.93%	0.45%	-12.20%	5,214,300	76,822,000	41%	14.73	0.05%	14.81	-1.40%	15.18	-2.20%	16.86	-2.70%	-0.36%
上海凯宝/300039.SZ
	2022-01-28	6.60	6.71	6.11	6.30	-3.37%	-0.77%	-3.27%	93,380,300	592,908,000	76%	6.35	-3.92%	6.44	2.42%	6.33	-4.19%	6.51	0.00%	-0.17%
福瑞股份/300049.SZ
	2022-01-28	11.63	11.93	11.42	11.93	2.58%	1.64%	-12.58%	3,865,500	45,370,000	29%	11.74	0.39%	11.76	-1.06%	12.06	-4.81%	13.65	-0.75%	-0.39%
香雪制药/300147.SZ
	2022-01-28	6.68	6.85	6.66	6.79	1.65%	0.31%	-10.03%	12,776,000	86,485,000	38%	6.77	-0.12%	6.84	-1.51%	6.99	-2.14%	7.55	-2.11%	-0.99%
振东制药/300158.SZ
	2022-01-28	7.49	7.73	7.43	7.61	1.47%	0.33%	-5.65%	17,178,200	130,295,000	54%	7.59	0.16%	7.62	-0.60%	7.70	-1.21%	8.07	-1.71%	-0.65%
佐力药业/300181.SZ
	2022-01-28	9.87	10.10	9.59	9.88	1.02%	-0.13%	-10.64%	21,532,900	213,029,000	45%	9.89	-1.51%	10.01	-1.30%	10.20	-1.50%	11.06	-1.95%	-0.83%
同仁堂/600085.SH
	2022-01-28	43.54	43.87	41.80	41.91	-3.32%	-2.02%	-10.48%	14,366,900	614,548,000	61%	42.78	-2.42%	43.50	-2.08%	44.59	-2.47%	46.81	-0.99%	-0.63%
西藏药业/600211.SH
	2022-01-28	41.27	41.92	40.65	41.29	0.19%	-0.01%	-9.01%	1,406,800	58,093,000	31%	41.29	-0.81%	41.59	-0.94%	42.07	-1.67%	45.38	-2.51%	-1.57%
羚锐制药/600285.SH
	2022-01-28	13.24	13.36	12.70	12.79	-2.29%	-1.80%	-10.09%	10,449,300	136,090,000	70%	13.02	-1.57%	13.25	-2.38%	13.58	-2.00%	14.23	-1.48%	-1.29%
白云山/600332.SH
	2022-01-28	29.32	29.65	28.98	29.10	-0.48%	-0.65%	-7.51%	9,170,500	268,607,000	81%	29.29	-0.71%	29.54	-1.31%	30.05	-1.50%	31.46	-1.27%	-0.86%
健康元/600380.SH
	2022-01-28	11.61	11.85	11.42	11.70	1.83%	0.16%	-5.02%	14,486,500	169,217,000	74%	11.68	1.42%	11.63	-0.90%	11.82	-1.30%	12.32	-0.81%	-0.66%
昆药集团/600422.SH
	2022-01-28	9.59	9.71	9.41	9.55	0.10%	-0.52%	-10.02%	11,184,100	107,363,000	47%	9.60	-0.17%	9.66	-1.15%	9.83	-1.79%	10.61	-2.53%	-1.00%
片仔癀/600436.SH
	2022-01-28	364.09	373.63	353.60	357.24	-1.51%	-1.86%	-6.01%	2,973,000	1,082,218,000	108%	364.02	-0.58%	365.99	-1.00%	369.49	-0.85%	380.08	-0.67%	-0.72%
天士力/600535.SH
	2022-01-28	13.61	13.71	13.35	13.58	0.67%	0.16%	-6.75%	12,370,100	167,717,000	70%	13.56	-0.35%	13.63	-1.11%	13.85	-1.54%	14.56	-1.54%	-0.95%
益佰制药/600594.SH
	2022-01-28	6.30	6.46	6.22	6.37	1.11%	0.20%	-9.93%	20,551,600	130,641,000	70%	6.36	-0.94%	6.38	-0.84%	6.49	-1.76%	7.07	-3.24%	-1.36%
ST目药/600671.SH
	2022-01-28	8.78	9.07	8.51	8.98	3.94%	1.32%	-4.30%	588,600	5,217,000	75%	8.86	0.32%	8.89	-1.02%	9.00	-0.54%	9.38	-2.50%	-0.62%
江中药业/600750.SH
	2022-01-28	11.89	12.07	11.63	11.81	0.00%	-0.51%	-8.10%	11,823,900	140,363,000	83%	11.87	-0.27%	11.93	-1.13%	12.11	-1.50%	12.85	-2.54%	-1.26%
通化东宝/600867.SH
	2022-01-28	10.15	10.22	10.00	10.15	0.89%	0.43%	-4.23%	12,509,200	126,431,000	67%	10.11	-0.45%	10.20	-0.84%	10.29	-0.76%	10.60	-0.81%	-0.49%