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
	2021-07-23	34.18	34.24	33.45	33.58	-1.76%	-0.45%	-3.31%	5,785,500	195,156,000	88%	33.73	-1.36%	34.20	-1.13%	34.65	-0.73%	34.73	-0.14%	-0.20%
丽珠集团/000513.SZ
	2021-07-23	42.99	43.18	40.00	40.53	-6.12%	-1.06%	-6.20%	16,156,700	661,871,000	206%	40.97	-5.24%	42.28	-3.42%	42.62	-2.41%	43.21	-1.31%	-0.82%
云南白药/000538.SZ
	2021-07-23	104.78	104.78	103.20	104.33	-0.66%	0.39%	-1.91%	5,448,200	566,180,000	73%	103.92	-1.39%	105.33	-0.89%	106.61	-0.09%	106.37	0.08%	-0.64%
启迪药业/000590.SZ
	2021-07-23	9.14	9.15	8.91	8.91	-2.52%	-0.92%	-3.70%	2,143,900	19,281,000	52%	8.99	-1.38%	9.14	-0.86%	9.18	-0.21%	9.25	0.34%	0.43%
太阳能/000591.SZ
	2021-07-23	6.99	7.13	6.86	7.09	1.43%	0.93%	4.82%	193,716,900	1,360,888,000	131%	7.03	-0.38%	6.97	1.13%	6.90	0.80%	6.76	0.93%	0.77%
通化金马/000766.SZ
	2021-07-23	5.20	5.41	5.17	5.30	1.73%	0.45%	2.51%	16,016,900	84,499,000	95%	5.28	0.23%	5.30	-1.01%	5.29	0.59%	5.17	0.41%	0.36%
奇正藏药/002287.SZ
	2021-07-23	28.73	29.10	28.10	28.27	-2.48%	-0.66%	-2.96%	3,937,100	112,037,000	69%	28.46	-2.12%	29.05	-1.57%	29.46	-0.50%	29.13	0.23%	0.43%
众生药业/002317.SZ
	2021-07-23	9.45	9.45	9.09	9.10	-3.81%	-1.04%	-1.79%	16,635,500	152,986,000	85%	9.20	-2.18%	9.34	-1.18%	9.40	-0.39%	9.27	0.27%	0.65%
精华制药/002349.SZ
	2021-07-23	5.48	5.56	5.40	5.52	1.10%	0.56%	-0.72%	21,376,900	117,345,000	83%	5.49	-1.01%	5.61	-2.22%	5.67	0.05%	5.56	0.43%	0.77%
汉森制药/002412.SZ
	2021-07-23	6.28	6.28	6.17	6.19	-1.43%	-0.24%	-0.98%	5,103,100	31,665,000	67%	6.21	-1.30%	6.27	-0.95%	6.30	0.05%	6.25	0.13%	0.17%
贵州百灵/002424.SZ
	2021-07-23	7.02	7.03	6.89	6.96	-1.00%	0.22%	-2.75%	13,198,100	91,664,000	100%	6.95	-1.35%	7.02	-0.95%	7.07	-0.52%	7.16	-0.82%	-0.28%
太安堂/002433.SZ
	2021-07-23	5.39	5.75	5.33	5.46	0.37%	-0.82%	3.14%	56,276,100	309,797,000	86%	5.51	1.01%	5.57	-1.28%	5.53	1.28%	5.29	1.11%	1.55%
益盛药业/002566.SZ
	2021-07-23	7.76	7.79	7.50	7.52	-3.71%	-1.30%	-4.50%	5,161,500	39,328,000	100%	7.62	-2.89%	7.79	-1.44%	7.82	-0.47%	7.87	-0.42%	-0.42%
以岭药业/002603.SZ
	2021-07-23	18.55	18.57	17.71	17.80	-4.51%	-0.95%	-4.86%	24,468,900	439,712,000	144%	17.97	-3.52%	18.45	-2.60%	18.67	-1.31%	18.71	-0.42%	-1.18%
佛慈制药/002644.SZ
	2021-07-23	8.43	8.43	8.06	8.11	-3.91%	-1.15%	-6.82%	4,773,300	39,158,000	97%	8.20	-3.04%	8.43	-2.59%	8.56	-1.13%	8.70	-0.83%	-0.22%
特一药业/002728.SZ
	2021-07-23	13.11	13.12	12.46	12.61	-3.74%	-0.46%	-4.39%	5,714,800	72,393,000	127%	12.67	-3.34%	12.94	-1.76%	13.02	-1.04%	13.19	-0.51%	-0.73%
上海凯宝/300039.SZ
	2021-07-23	4.96	5.09	4.91	5.07	1.40%	1.12%	2.26%	18,135,700	90,936,000	132%	5.01	1.42%	4.96	1.14%	4.92	0.84%	4.96	-0.04%	-0.44%
福瑞股份/300049.SZ
	2021-07-23	19.15	20.10	18.32	18.71	-2.40%	-2.47%	11.06%	15,623,800	299,706,000	72%	19.18	1.96%	19.21	1.35%	18.67	2.23%	16.85	1.51%	3.60%
香雪制药/300147.SZ
	2021-07-23	8.07	8.07	7.83	7.87	-1.87%	-0.68%	-2.22%	15,367,400	121,775,000	78%	7.92	-1.91%	8.09	-1.02%	8.09	-0.04%	8.05	0.08%	0.02%
振东制药/300158.SZ
	2021-07-23	7.35	7.47	7.18	7.26	-2.02%	-0.18%	-4.82%	27,942,900	203,215,000	55%	7.27	-2.09%	7.48	-1.36%	7.53	-0.34%	7.63	-0.43%	-0.29%
佐力药业/300181.SZ
	2021-07-23	8.91	8.92	8.48	8.50	-3.95%	-1.35%	-4.82%	26,065,600	224,576,000	91%	8.62	-4.28%	9.03	-0.92%	8.98	-0.33%	8.93	0.02%	0.39%
同仁堂/600085.SH
	2021-07-23	37.25	37.77	36.90	37.11	-2.29%	-0.27%	-1.83%	21,788,000	810,744,000	77%	37.21	-3.20%	38.72	-1.26%	38.85	0.36%	37.80	0.27%	-0.36%
西藏药业/600211.SH
	2021-07-23	60.79	61.17	58.29	58.81	-3.11%	-0.76%	-2.48%	4,447,800	263,568,000	85%	59.26	-2.24%	60.78	-1.47%	61.24	0.06%	60.31	0.05%	-0.28%
羚锐制药/600285.SH
	2021-07-23	11.40	11.55	11.13	11.20	-2.86%	-0.57%	-2.07%	14,172,900	159,643,000	81%	11.26	-1.98%	11.66	-2.44%	11.75	0.03%	11.44	0.44%	0.68%
白云山/600332.SH
	2021-07-23	32.69	32.69	31.60	31.63	-3.30%	-1.22%	-3.84%	19,686,400	630,383,000	84%	32.02	-2.04%	32.79	-1.56%	33.17	-0.16%	32.89	-0.09%	-0.37%
健康元/600380.SH
	2021-07-23	12.26	12.35	11.95	12.09	-2.18%	0.09%	-4.66%	22,201,200	268,178,000	153%	12.08	-2.65%	12.38	-1.95%	12.51	-1.48%	12.68	-0.83%	-0.57%
昆药集团/600422.SH
	2021-07-23	10.18	10.24	9.90	9.90	-3.60%	-1.29%	-1.38%	20,406,600	204,666,000	94%	10.03	-3.48%	10.21	-0.73%	10.23	0.18%	10.04	0.33%	-0.08%
片仔癀/600436.SH
	2021-07-23	430.04	432.00	406.00	416.60	-5.49%	0.09%	-5.53%	12,620,400	5,252,876,000	178%	416.22	-8.01%	443.41	-4.02%	448.03	-2.36%	440.97	-1.05%	-0.09%
天士力/600535.SH
	2021-07-23	13.64	13.70	13.46	13.54	-0.51%	-0.24%	-2.34%	10,215,000	138,649,000	79%	13.57	-0.27%	13.66	-0.73%	13.77	-0.23%	13.87	-0.24%	-0.44%
益佰制药/600594.SH
	2021-07-23	5.88	5.95	5.81	5.82	-1.19%	-0.73%	-0.22%	11,578,300	67,878,000	86%	5.86	-0.80%	5.92	-0.44%	5.92	0.14%	5.83	0.31%	0.10%
ST目药/600671.SH
	2021-07-23	9.42	9.50	9.35	9.38	-0.11%	-0.24%	0.21%	723,700	6,805,000	77%	9.40	-0.41%	9.49	-0.59%	9.55	-0.24%	9.36	0.23%	0.63%
江中药业/600750.SH
	2021-07-23	12.86	12.97	12.62	12.70	-1.93%	-0.43%	-4.85%	22,382,800	285,484,000	53%	12.76	-2.30%	13.19	-2.95%	13.53	-0.09%	13.35	0.17%	-0.40%
通化东宝/600867.SH
	2021-07-23	11.75	11.78	11.51	11.52	-1.96%	-0.44%	-2.07%	13,550,200	156,792,000	129%	11.57	-1.75%	11.71	-1.07%	11.75	-0.53%	11.76	-0.14%	-0.17%