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
	2023-01-11	40.90	41.20	40.55	40.66	-0.42%	-0.36%	0.48%	2,691,900	109,852,000	53%	40.81	0.55%	40.54	0.90%	40.31	0.11%	40.47	-0.10%	0.08%
丽珠集团/000513.SZ
	2023-01-11	33.45	33.84	33.33	33.60	0.45%	-0.17%	1.63%	5,480,800	184,474,000	90%	33.66	0.69%	33.46	0.38%	33.44	0.37%	33.06	0.37%	-0.33%
云南白药/000538.SZ
	2023-01-11	55.06	55.45	54.84	54.86	-0.29%	-0.45%	-0.01%	5,494,900	302,803,000	137%	55.11	-0.10%	55.12	0.05%	55.14	0.12%	54.86	0.29%	-0.33%
启迪药业/000590.SZ
	2023-01-11	8.94	9.02	8.81	8.86	-0.89%	-0.62%	-3.60%	6,472,800	57,705,000	45%	8.92	0.54%	8.91	-0.89%	8.97	-0.18%	9.19	-0.13%	-0.83%
太阳能/000591.SZ
	2023-01-11	7.72	7.79	7.58	7.59	-1.30%	-1.15%	-0.38%	51,815,200	397,845,000	44%	7.68	-1.02%	7.76	-1.64%	7.83	0.44%	7.62	0.18%	0.93%
通化金马/000766.SZ
	2023-01-11	5.38	5.38	5.27	5.28	-1.49%	-0.92%	-2.91%	4,252,000	22,658,000	55%	5.33	-0.95%	5.37	-0.28%	5.40	-1.19%	5.44	0.22%	-0.66%
奇正藏药/002287.SZ
	2023-01-11	23.16	23.68	23.06	23.32	0.69%	-0.44%	1.21%	985,500	23,082,000	117%	23.42	1.21%	23.25	0.35%	23.28	0.25%	23.04	0.47%	-0.44%
众生药业/002317.SZ
	2023-01-11	27.15	28.50	26.89	27.63	2.33%	-0.24%	-1.77%	82,590,600	2,287,404,000	96%	27.70	1.47%	27.23	1.68%	26.86	-0.49%	28.13	-1.15%	-1.74%
精华制药/002349.SZ
	2023-01-11	12.21	12.50	12.12	12.28	0.57%	-0.19%	-0.53%	27,304,800	335,918,000	112%	12.30	0.92%	12.26	0.39%	12.24	0.02%	12.35	-1.11%	-1.73%
汉森制药/002412.SZ
	2023-01-11	6.11	6.17	6.09	6.11	-0.16%	-0.38%	-3.03%	7,169,700	43,970,000	38%	6.13	0.16%	6.13	0.16%	6.13	-0.58%	6.30	-0.17%	-0.95%
贵州百灵/002424.SZ
	2023-01-11	8.05	8.15	7.98	7.98	-1.36%	-1.09%	-3.21%	42,148,800	340,040,000	69%	8.07	-1.36%	8.13	-0.15%	8.16	-0.55%	8.25	-0.58%	-2.03%
太安堂/002433.SZ
	2023-01-11	4.80	4.86	4.78	4.85	0.41%	0.48%	3.59%	12,466,000	60,176,000	82%	4.83	0.08%	4.81	0.50%	4.78	0.65%	4.68	0.43%	0.42%
益盛药业/002566.SZ
	2023-01-11	8.06	8.12	7.92	7.94	-1.49%	-1.05%	-2.35%	4,833,100	38,782,000	60%	8.02	-0.80%	8.10	-0.36%	8.12	-0.44%	8.13	0.15%	-1.02%
以岭药业/002603.SZ
	2023-01-11	29.42	30.33	29.26	29.56	0.75%	-0.55%	-2.12%	92,780,500	2,757,665,000	118%	29.72	0.71%	29.67	0.27%	29.60	0.08%	30.20	-1.49%	-2.92%
佛慈制药/002644.SZ
	2023-01-11	9.20	9.32	9.14	9.19	-0.33%	-0.37%	-2.19%	4,111,100	37,921,000	71%	9.22	-0.13%	9.26	-0.51%	9.32	-0.34%	9.40	-0.43%	-1.29%
特一药业/002728.SZ
	2023-01-11	24.00	24.22	22.79	22.97	-5.24%	-1.08%	-0.82%	26,152,200	607,281,000	115%	23.22	-4.37%	23.72	0.00%	23.48	0.68%	23.16	0.16%	-1.04%
上海凯宝/300039.SZ
	2023-01-11	7.99	8.05	7.81	7.82	-2.49%	-1.14%	-4.79%	63,501,500	502,309,000	68%	7.91	-1.90%	8.05	-0.77%	8.06	-1.00%	8.21	-0.59%	-2.66%
福瑞股份/300049.SZ
	2023-01-11	28.60	31.26	27.70	30.58	6.55%	2.44%	19.14%	20,045,000	598,406,000	190%	29.85	10.05%	27.87	7.53%	26.88	6.11%	25.67	4.76%	0.94%
香雪制药/300147.SZ
	2023-01-11	5.86	5.94	5.80	5.81	-0.85%	-0.85%	-4.82%	15,479,500	90,704,000	58%	5.86	-0.71%	5.91	-0.82%	5.97	-1.14%	6.10	-0.62%	-2.30%
振东制药/300158.SZ
	2023-01-11	7.15	7.22	7.04	7.06	-0.56%	-1.07%	-5.64%	42,484,800	303,182,000	69%	7.14	0.01%	7.16	-0.54%	7.22	-1.22%	7.48	-0.64%	-2.81%
佐力药业/300181.SZ
	2023-01-11	10.70	10.72	10.47	10.49	-1.96%	-1.00%	0.50%	6,795,400	72,006,000	50%	10.60	-0.29%	10.61	-0.23%	10.64	0.14%	10.44	0.82%	0.14%
同仁堂/600085.SH
	2023-01-11	44.32	46.66	44.32	45.39	2.41%	-0.71%	3.08%	18,496,100	845,517,000	151%	45.71	4.52%	44.06	2.62%	43.78	0.68%	44.03	0.55%	-0.45%
西藏药业/600211.SH
	2023-01-11	36.45	36.58	36.02	36.22	-0.25%	-0.42%	-0.46%	1,265,100	46,015,000	74%	36.37	-0.06%	36.47	-0.22%	36.65	-0.19%	36.39	0.32%	-0.37%
羚锐制药/600285.SH
	2023-01-11	13.70	13.84	13.60	13.73	0.44%	-0.18%	3.13%	5,541,100	76,218,000	86%	13.76	0.73%	13.67	0.54%	13.64	0.49%	13.31	1.02%	0.14%
白云山/600332.SH
	2023-01-11	29.75	29.93	29.43	29.47	-1.21%	-0.67%	-1.53%	9,245,500	274,313,000	97%	29.67	-0.36%	29.72	-0.22%	29.85	-0.28%	29.93	0.06%	-0.59%
健康元/600380.SH
	2023-01-11	11.60	11.67	11.52	11.54	-0.52%	-0.41%	0.37%	8,220,800	95,258,000	66%	11.59	0.04%	11.56	0.08%	11.61	0.06%	11.50	0.17%	-0.09%
昆药集团/600422.SH
	2023-01-11	16.35	16.62	16.07	16.11	-1.53%	-0.98%	4.58%	6,241,300	101,549,000	51%	16.27	0.40%	16.30	-0.01%	16.31	1.19%	15.41	0.94%	0.74%
片仔癀/600436.SH
	2023-01-11	291.64	292.70	288.50	290.80	-0.29%	0.14%	1.02%	1,491,100	433,017,000	83%	290.40	-0.46%	291.11	0.33%	289.53	0.66%	287.87	0.09%	-0.01%
天士力/600535.SH
	2023-01-11	11.36	11.40	11.25	11.29	-0.53%	-0.29%	1.41%	3,803,600	43,068,000	58%	11.32	0.14%	11.31	0.06%	11.32	0.20%	11.13	0.62%	-0.10%
益佰制药/600594.SH
	2023-01-11	5.54	5.58	5.50	5.52	-0.36%	-0.52%	-1.73%	8,561,900	47,508,000	68%	5.55	-0.22%	5.57	-0.57%	5.61	-0.53%	5.62	0.09%	-1.08%
ST目药/600671.SH
	2023-01-11	8.83	8.95	8.82	8.85	-0.56%	-0.20%	-4.55%	354,100	3,140,000	27%	8.87	-1.45%	8.99	-0.41%	9.04	-0.66%	9.27	0.10%	0.40%
江中药业/600750.SH
	2023-01-11	14.70	14.93	14.65	14.72	0.14%	-0.48%	0.06%	5,443,800	80,517,000	74%	14.79	0.60%	14.75	-0.23%	14.81	-0.04%	14.71	0.31%	-0.44%
通化东宝/600867.SH
	2023-01-11	9.67	9.71	9.53	9.55	-1.24%	-0.70%	0.13%	10,773,800	103,616,000	83%	9.62	-1.02%	9.68	-0.27%	9.67	0.22%	9.54	0.34%	0.27%