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
	2021-10-15	39.59	39.59	39.05	39.59	10.00%	0.01%	7.19%	33,656,000	1,332,260,000	413%	39.59	10.42%	38.49	7.98%	37.93	6.71%	36.94	5.01%	0.89%
丽珠集团/000513.SZ
	2021-10-15	39.12	39.26	38.21	38.55	-1.86%	-0.02%	-1.04%	5,020,800	193,586,000	114%	38.56	-1.84%	38.88	-0.25%	38.85	-0.26%	38.96	-0.18%	-0.20%
云南白药/000538.SZ
	2021-10-15	97.13	97.30	94.51	94.54	-2.67%	-0.64%	-3.33%	6,304,300	599,843,000	124%	95.15	-1.58%	96.24	-0.17%	96.46	-0.76%	97.80	-0.51%	0.11%
启迪药业/000590.SZ
	2021-10-15	8.31	8.46	8.21	8.40	1.08%	0.57%	0.94%	1,297,100	10,834,000	73%	8.35	0.66%	8.33	0.52%	8.34	-0.24%	8.32	-0.13%	-0.45%
太阳能/000591.SZ
	2021-10-15	9.88	10.54	9.42	10.39	4.84%	3.70%	-8.04%	363,939,100	3,646,192,000	83%	10.02	0.56%	9.97	-1.92%	10.28	-3.60%	11.30	-1.30%	1.34%
通化金马/000766.SZ
	2021-10-15	4.06	4.10	3.94	3.95	-2.47%	-0.73%	-2.76%	4,246,200	16,895,000	78%	3.98	-2.09%	4.06	-1.05%	4.09	-0.87%	4.06	-0.59%	-0.70%
奇正藏药/002287.SZ
	2021-10-15	29.64	29.64	28.14	28.14	-10.01%	-0.67%	-13.15%	7,852,800	222,468,000	107%	28.33	-9.52%	29.81	-4.88%	30.87	-4.66%	32.40	-1.94%	0.16%
众生药业/002317.SZ
	2021-10-15	9.67	9.71	9.27	9.32	-2.92%	-0.72%	-5.54%	15,493,300	145,451,000	94%	9.39	-3.53%	9.63	-2.44%	9.80	-1.92%	9.87	-0.85%	0.03%
精华制药/002349.SZ
	2021-10-15	5.90	5.92	5.80	5.83	-1.52%	-0.10%	-2.21%	6,864,200	40,058,000	57%	5.84	-1.02%	5.86	-0.24%	5.89	-0.99%	5.96	-1.18%	-0.80%
汉森制药/002412.SZ
	2021-10-15	5.88	5.88	5.77	5.78	-1.53%	-0.41%	-0.89%	2,556,500	14,838,000	94%	5.80	-1.16%	5.85	-0.41%	5.86	-0.32%	5.83	-0.44%	-0.38%
贵州百灵/002424.SZ
	2021-10-15	6.32	6.33	6.27	6.28	-0.63%	-0.13%	-0.65%	4,494,500	28,262,000	60%	6.29	-0.93%	6.33	-0.17%	6.33	-0.06%	6.32	-0.69%	-0.64%
太安堂/002433.SZ
	2021-10-15	6.52	6.52	5.80	5.80	-9.94%	-1.78%	-10.15%	58,449,600	345,150,000	145%	5.91	-5.37%	6.08	-4.01%	6.26	-3.13%	6.46	-2.68%	-1.13%
益盛药业/002566.SZ
	2021-10-15	8.27	8.34	7.93	7.96	-3.98%	-1.24%	-6.25%	5,313,700	42,827,000	101%	8.06	-2.85%	8.25	-2.87%	8.45	-2.70%	8.49	-0.75%	0.04%
以岭药业/002603.SZ
	2021-10-15	16.66	16.69	16.53	16.57	-0.78%	-0.05%	-1.15%	6,285,700	104,209,000	80%	16.58	-0.77%	16.68	-0.35%	16.72	-0.25%	16.76	-0.32%	-0.33%
佛慈制药/002644.SZ
	2021-10-15	7.35	7.35	7.16	7.17	-2.05%	-0.58%	-1.79%	1,359,600	9,806,000	104%	7.21	-1.45%	7.28	-0.89%	7.31	-0.71%	7.30	-0.31%	-0.15%
特一药业/002728.SZ
	2021-10-15	13.93	14.36	13.46	13.50	-2.10%	-2.61%	-3.87%	8,323,800	115,385,000	96%	13.86	1.03%	14.17	-0.55%	14.24	-0.04%	14.04	0.01%	0.65%
上海凯宝/300039.SZ
	2021-10-15	4.61	4.64	4.54	4.59	-0.43%	0.00%	-2.05%	4,511,100	20,705,000	85%	4.59	-0.28%	4.60	-0.11%	4.62	-0.54%	4.69	-0.83%	-0.85%
福瑞股份/300049.SZ
	2021-10-15	14.27	14.40	13.66	13.80	-6.44%	-0.72%	-2.20%	10,937,100	152,025,000	109%	13.90	-4.55%	14.22	-0.10%	14.14	-0.25%	14.11	-0.50%	0.49%
香雪制药/300147.SZ
	2021-10-15	6.75	6.76	6.63	6.64	-1.48%	-0.39%	-2.06%	4,167,800	27,783,000	67%	6.67	-0.58%	6.70	-0.53%	6.74	-0.43%	6.78	-0.83%	-0.71%
振东制药/300158.SZ
	2021-10-15	6.42	6.42	6.25	6.25	-2.95%	-0.86%	-4.64%	14,585,700	91,944,000	75%	6.30	-2.43%	6.38	-0.84%	6.44	-1.48%	6.55	-1.47%	-1.64%
佐力药业/300181.SZ
	2021-10-15	8.65	8.65	8.09	8.16	-5.77%	-1.13%	-4.58%	22,426,500	185,092,000	119%	8.25	-5.13%	8.63	-1.90%	8.67	-1.01%	8.55	-0.57%	0.06%
同仁堂/600085.SH
	2021-10-15	33.13	34.45	33.01	33.60	0.69%	-0.55%	2.62%	15,528,800	524,665,000	122%	33.79	-0.78%	33.65	0.85%	33.34	0.86%	32.74	0.65%	-0.04%
西藏药业/600211.SH
	2021-10-15	49.07	49.40	48.51	48.65	-1.62%	-0.20%	-0.80%	1,725,300	84,102,000	71%	48.75	-1.45%	49.37	0.01%	49.23	0.01%	49.04	0.09%	0.03%
羚锐制药/600285.SH
	2021-10-15	10.87	11.00	10.65	10.68	-1.66%	-0.96%	-3.01%	6,601,400	71,191,000	68%	10.78	-1.66%	10.99	-2.39%	11.21	-0.31%	11.01	-0.22%	0.10%
白云山/600332.SH
	2021-10-15	30.12	30.32	29.95	30.20	0.27%	0.29%	-0.44%	6,190,800	186,420,000	83%	30.11	-0.54%	30.35	-0.15%	30.38	-0.06%	30.33	-0.18%	-0.22%
健康元/600380.SH
	2021-10-15	11.70	11.70	11.37	11.41	-2.48%	-0.37%	-2.19%	10,076,800	115,403,000	100%	11.45	-2.20%	11.60	-1.19%	11.69	-0.64%	11.67	-0.63%	-0.43%
昆药集团/600422.SH
	2021-10-15	9.00	9.01	8.86	8.90	-1.22%	-0.04%	-1.13%	5,114,900	45,541,000	76%	8.90	-1.24%	8.99	-0.41%	9.02	-0.10%	9.00	-0.61%	-0.69%
片仔癀/600436.SH
	2021-10-15	416.11	424.88	410.80	422.60	0.67%	0.87%	9.47%	4,084,800	1,711,267,000	76%	418.94	-0.52%	417.01	1.37%	410.18	1.45%	386.04	1.50%	1.31%
天士力/600535.SH
	2021-10-15	13.72	14.23	13.68	14.06	2.78%	0.13%	2.46%	17,374,300	243,963,000	189%	14.04	2.06%	13.92	1.02%	13.86	0.75%	13.72	0.46%	0.05%
益佰制药/600594.SH
	2021-10-15	5.90	5.91	5.76	5.79	-2.03%	-0.43%	-3.76%	11,779,400	68,503,000	65%	5.82	-2.20%	5.93	-1.86%	6.03	-0.95%	6.02	-0.25%	0.13%
ST目药/600671.SH
	2021-10-15	9.06	9.06	8.93	8.96	-0.22%	0.04%	-0.96%	139,900	1,253,000	60%	8.96	-0.13%	8.99	-0.37%	9.04	-0.40%	9.05	0.01%	0.05%
江中药业/600750.SH
	2021-10-15	12.08	12.11	11.92	11.92	-1.16%	-0.45%	-1.37%	4,677,900	56,015,000	56%	11.97	-0.83%	12.06	-0.17%	12.08	-0.06%	12.09	-0.93%	-0.62%
通化东宝/600867.SH
	2021-10-15	11.11	11.17	11.04	11.11	-0.63%	0.13%	2.26%	12,984,500	144,081,000	73%	11.10	-0.65%	11.13	0.63%	11.04	0.64%	10.86	0.33%	0.05%