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
	2022-06-24	36.09	36.68	35.82	36.10	0.06%	-0.09%	2.73%	5,006,900	180,906,000	51%	36.13	0.38%	36.35	-1.69%	36.71	0.67%	35.14	0.64%	0.99%
丽珠集团/000513.SZ
	2022-06-24	34.30	34.80	34.18	34.47	-0.03%	-0.02%	0.52%	7,617,200	262,608,000	91%	34.48	0.53%	34.50	-0.42%	34.65	0.22%	34.29	0.06%	0.15%
云南白药/000538.SZ
	2022-06-24	58.10	58.63	57.86	58.14	0.03%	-0.13%	0.73%	7,078,400	412,068,000	82%	58.22	1.01%	57.98	-0.19%	58.30	0.16%	57.72	0.23%	0.25%
启迪药业/000590.SZ
	2022-06-24	8.05	8.12	7.96	8.10	0.62%	0.53%	0.76%	1,619,400	13,048,000	71%	8.06	0.46%	8.08	-0.52%	8.11	0.32%	8.04	0.03%	0.01%
太阳能/000591.SZ
	2022-06-24	8.33	8.54	8.30	8.35	-0.60%	-0.49%	1.20%	84,774,400	711,352,000	71%	8.39	1.51%	8.31	-0.01%	8.38	0.36%	8.25	0.54%	0.71%
通化金马/000766.SZ
	2022-06-24	5.28	5.43	5.23	5.27	-0.19%	-0.64%	3.35%	12,065,800	64,000,000	86%	5.30	1.24%	5.27	0.25%	5.24	0.77%	5.10	0.81%	0.65%
奇正藏药/002287.SZ
	2022-06-24	26.10	26.12	25.64	25.98	-0.38%	0.43%	1.27%	1,882,100	48,687,000	91%	25.87	-0.19%	25.98	-0.05%	25.96	0.25%	25.65	0.26%	0.41%
众生药业/002317.SZ
	2022-06-24	15.10	15.71	15.04	15.26	-0.26%	-0.63%	2.30%	31,719,800	487,097,000	104%	15.36	1.37%	15.27	0.88%	15.09	0.96%	14.92	0.29%	-0.03%
精华制药/002349.SZ
	2022-06-24	15.70	16.17	15.55	15.64	-1.08%	-0.93%	0.05%	41,285,100	651,760,000	73%	15.79	0.47%	15.90	-0.90%	15.96	0.42%	15.63	0.17%	0.16%
汉森制药/002412.SZ
	2022-06-24	6.10	6.13	6.03	6.04	-0.66%	-0.56%	1.50%	7,834,900	47,591,000	85%	6.07	0.66%	6.06	0.25%	6.04	0.52%	5.95	0.29%	0.02%
贵州百灵/002424.SZ
	2022-06-24	7.67	7.76	7.62	7.70	0.00%	0.16%	2.27%	27,132,000	208,604,000	63%	7.69	1.35%	7.67	-0.10%	7.70	0.27%	7.53	0.44%	0.30%
太安堂/002433.SZ
	2022-06-24	4.72	4.76	4.67	4.69	-0.64%	-0.34%	0.21%	19,372,700	91,169,000	52%	4.71	0.58%	4.71	0.81%	4.64	-0.07%	4.68	-0.15%	-1.49%
益盛药业/002566.SZ
	2022-06-24	7.92	7.98	7.82	7.88	-0.13%	-0.18%	1.97%	4,994,400	39,424,000	86%	7.89	1.06%	7.88	0.15%	7.86	0.62%	7.73	0.30%	0.09%
以岭药业/002603.SZ
	2022-06-24	25.38	25.66	24.76	24.96	-1.69%	-0.81%	5.60%	64,355,800	1,619,495,000	104%	25.17	1.60%	24.82	1.37%	24.43	1.32%	23.64	0.99%	0.62%
佛慈制药/002644.SZ
	2022-06-24	9.60	9.78	9.56	9.72	0.62%	0.57%	-0.38%	7,623,600	73,682,000	86%	9.67	1.33%	9.69	-1.25%	9.85	0.08%	9.76	0.03%	0.10%
特一药业/002728.SZ
	2022-06-24	14.30	14.40	14.08	14.24	-0.14%	0.01%	-0.38%	6,548,800	93,241,000	72%	14.24	0.74%	14.25	-0.04%	14.27	0.08%	14.30	-0.54%	0.32%
上海凯宝/300039.SZ
	2022-06-24	6.48	6.73	6.46	6.47	1.41%	-1.76%	3.06%	57,226,800	376,901,000	163%	6.59	4.42%	6.47	1.41%	6.40	1.60%	6.28	0.92%	0.07%
福瑞股份/300049.SZ
	2022-06-24	12.74	12.85	12.50	12.55	-0.79%	-0.94%	-1.13%	7,822,000	99,096,000	75%	12.67	1.17%	12.65	-1.09%	12.78	0.05%	12.69	0.17%	-0.16%
香雪制药/300147.SZ
	2022-06-24	6.00	6.13	5.96	6.02	-1.15%	0.07%	3.28%	31,220,000	187,818,000	132%	6.02	-0.87%	6.02	0.55%	5.95	0.78%	5.83	0.76%	0.38%
振东制药/300158.SZ
	2022-06-24	6.65	6.73	6.59	6.62	-0.45%	-0.50%	-0.65%	24,832,900	165,222,000	76%	6.65	1.00%	6.67	-0.51%	6.70	0.28%	6.66	0.05%	-0.01%
佐力药业/300181.SZ
	2022-06-24	10.10	10.34	9.93	10.09	0.00%	-0.41%	8.46%	28,380,600	287,560,000	139%	10.13	3.40%	9.85	2.50%	9.62	2.03%	9.30	1.73%	1.14%
同仁堂/600085.SH
	2022-06-24	52.79	53.96	51.79	52.75	0.19%	-0.23%	3.41%	10,610,800	561,020,000	91%	52.87	1.73%	52.05	0.88%	51.98	0.68%	51.01	0.96%	1.08%
西藏药业/600211.SH
	2022-06-24	39.53	39.99	39.36	39.54	0.23%	-0.31%	0.75%	1,858,800	73,723,000	76%	39.66	1.35%	39.49	-0.04%	39.65	0.25%	39.25	0.35%	0.47%
羚锐制药/600285.SH
	2022-06-24	12.67	13.04	12.60	12.81	0.95%	-0.48%	0.52%	9,102,500	117,171,000	103%	12.87	2.53%	12.75	0.05%	12.82	0.71%	12.74	0.17%	0.30%
白云山/600332.SH
	2022-06-24	31.22	31.47	31.00	31.37	0.42%	0.27%	1.58%	10,186,100	318,669,000	112%	31.29	1.10%	31.03	0.58%	30.92	0.55%	30.88	0.20%	0.05%
健康元/600380.SH
	2022-06-24	12.01	12.28	11.98	12.14	1.00%	-0.27%	-0.27%	11,846,600	144,209,000	90%	12.17	1.62%	12.09	-0.05%	12.15	-0.05%	12.17	-0.05%	0.10%
昆药集团/600422.SH
	2022-06-24	12.31	12.63	12.28	12.50	1.87%	0.06%	0.52%	13,008,700	162,521,000	92%	12.49	2.03%	12.41	-0.32%	12.51	0.24%	12.44	0.06%	0.32%
片仔癀/600436.SH
	2022-06-24	339.00	343.58	336.20	342.29	1.63%	0.42%	3.69%	3,089,500	1,053,097,000	102%	340.86	1.90%	337.39	0.33%	338.45	0.51%	330.12	0.73%	0.67%
天士力/600535.SH
	2022-06-24	10.53	10.60	10.35	10.51	0.29%	0.04%	0.44%	11,363,700	119,384,000	83%	10.51	0.90%	10.48	-0.48%	10.49	-0.02%	10.46	0.16%	0.19%
益佰制药/600594.SH
	2022-06-24	5.59	5.64	5.53	5.56	-0.71%	-0.45%	1.50%	11,937,000	66,665,000	85%	5.59	1.09%	5.55	0.16%	5.55	0.33%	5.48	0.31%	0.22%
ST目药/600671.SH
	2022-06-24	7.42	7.53	7.41	7.45	0.27%	-0.19%	0.51%	306,400	2,287,000	66%	7.46	0.49%	7.46	-0.35%	7.46	0.15%	7.41	0.08%	-0.33%
江中药业/600750.SH
	2022-06-24	13.88	14.20	13.81	14.06	1.52%	0.04%	-1.48%	14,853,600	208,750,000	80%	14.05	2.48%	13.91	0.17%	13.96	-0.99%	14.27	-0.03%	0.15%
通化东宝/600867.SH
	2022-06-24	10.15	10.22	10.08	10.14	-0.20%	-0.03%	0.24%	14,400,800	146,068,000	71%	10.14	0.64%	10.14	-0.72%	10.23	-0.03%	10.12	0.30%	0.07%