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
000028, 000153, 000416, 000522, 000545, 000566, 000597, 000605, 000650, 000705, 000739, 000750, 000756, 000788, 000790, 000919, 000952, 000963, 000989, 002004, 002020, 002038, 002099, 002107, 002118, 002198, 002219, 002223, 002250, 002252, 002262, 600062, 600129, 600196, 600216, 600222, 600253, 600267, 600276, 600297, 600329, 600351, 600385, 600420, 600466, 600479, 600488, 600511, 600513, 600518, 600521, 600557, 600568, 600572, 600607, 600613, 600664, 600666, 600713, 600771, 600789, 600812, 600829, 600833, 600842, 600849, 600869, 600976, 600993	日期复权行数

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
一致药业/000028.SZ
	2010-09-08	35.94	37.20	35.40	36.85	2.36%	0.78%	9.27%	2,273,200	83,115,000	98%	36.563	2.63%	35.92	1.44%	35.02	1.86%	33.72	1.54%	1.25%
丰原药业/000153.SZ
	2010-09-08	9.08	9.12	8.97	9.09	-0.11%	0.33%	2.46%	5,026,000	45,534,000	43%	9.060	1.25%	9.03	-0.50%	9.10	-0.06%	8.87	0.44%	0.78%
民生投资/000416.SZ
	2010-09-08	8.50	8.88	8.46	8.80	2.56%	0.91%	4.61%	8,292,400	72,320,000	175%	8.721	3.09%	8.60	1.70%	8.50	1.32%	8.41	0.94%	0.25%
白云山/000522.SZ
	2010-09-08	14.68	14.85	14.55	14.76	0.00%	0.24%	2.47%	11,781,900	173,485,000	59%	14.725	0.50%	14.69	-0.08%	14.72	0.50%	14.40	0.50%	0.53%
吉林制药/000545.SZ
	2010-09-08	11.24	11.47	10.93	11.00	-2.14%	-1.20%	2.11%	8,564,400	95,359,000	117%	11.134	-1.16%	11.13	0.63%	11.03	0.80%	10.77	0.87%	0.67%
海南海药/000566.SZ
	2010-09-08	21.18	21.50	21.18	21.36	-0.33%	0.03%	1.70%	1,689,700	36,082,000	54%	21.354	-0.69%	21.40	-0.54%	21.47	0.20%	21.00	0.43%	0.55%
东北制药/000597.SZ
	2010-09-08	17.95	18.09	17.70	18.02	-0.33%	0.75%	3.01%	4,007,700	71,682,000	76%	17.886	-0.19%	17.99	0.46%	17.80	0.51%	17.49	0.65%	-0.08%
四环药业/000605.SZ
	2010-09-08	11.92	12.00	11.85	11.94	-0.33%	0.03%	1.00%	630,300	7,524,000	75%	11.937	0.45%	11.84	0.78%	11.75	0.34%	11.82	-0.24%	0.23%
仁和药业/000650.SZ
	2010-09-08	17.05	17.34	17.00	17.20	1.47%	0.02%	5.35%	9,869,600	169,732,000	159%	17.197	1.79%	16.86	1.84%	16.65	1.52%	16.33	1.08%	-0.16%
浙江震元/000705.SZ
	2010-09-08	11.58	11.69	11.55	11.62	0.52%	0.03%	2.07%	3,379,100	39,255,000	78%	11.617	1.02%	11.58	-0.06%	11.58	0.48%	11.38	0.51%	0.42%
普洛股份/000739.SZ
	2010-09-08	8.29	8.49	8.23	8.45	1.56%	1.16%	2.44%	9,109,800	76,098,000	110%	8.353	1.16%	8.34	0.37%	8.29	0.63%	8.25	0.27%	0.23%
桂林集琦/000750.SZ
	2009-01-23	4.39	4.39	4.39	4.39	5.02%	0.05%	33.43%	39,200	172,000	2%	4.388	4.63%	4.28	7.40%	4.13	21.23%	3.29	0.64%	1.23%
新华制药/000756.SZ
	2010-09-08	8.17	8.38	8.12	8.33	1.83%	0.75%	3.94%	8,856,400	73,227,000	144%	8.268	1.85%	8.20	0.84%	8.15	1.08%	8.01	0.75%	0.41%
西南合成/000788.SZ
	2010-09-08	13.83	14.45	13.66	14.30	2.66%	0.61%	0.82%	8,145,100	115,768,000	91%	14.213	3.93%	14.02	-0.13%	14.21	-0.48%	14.18	0.61%	1.32%
华神集团/000790.SZ
	2010-09-08	17.67	18.15	17.50	18.09	1.40%	1.11%	10.12%	12,228,600	218,789,000	75%	17.892	1.17%	17.57	1.63%	17.30	2.14%	16.43	1.36%	1.23%
金陵药业/000919.SZ
	2010-09-08	11.60	11.74	11.41	11.71	1.30%	0.75%	5.42%	5,190,000	60,323,000	78%	11.623	1.75%	11.56	1.38%	11.34	1.11%	11.11	1.07%	0.41%
广济药业/000952.SZ
	2010-09-08	11.83	11.97	11.63	11.84	-0.08%	0.21%	3.14%	6,535,400	77,217,000	89%	11.815	1.19%	11.67	0.40%	11.63	0.53%	11.48	0.75%	0.30%
华东医药/000963.SZ
	2010-09-08	26.84	27.93	26.52	27.88	2.88%	1.60%	4.78%	2,700,400	74,105,000	83%	27.442	2.19%	27.31	-1.40%	27.56	0.33%	26.61	1.03%	0.74%
九芝堂/000989.SZ
	2010-09-08	13.64	13.80	13.50	13.80	1.02%	1.25%	0.46%	9,206,200	125,482,000	152%	13.630	0.00%	13.63	-0.44%	13.70	-0.23%	13.74	0.02%	0.21%
华邦制药/002004.SZ
	2010-09-08	52.95	53.91	52.80	53.32	0.77%	0.26%	-1.12%	197,600	10,509,000	43%	53.183	0.54%	53.21	-1.09%	53.94	-0.27%	53.93	0.00%	-0.05%
京新药业/002020.SZ
	2010-09-08	15.41	15.78	15.21	15.69	0.97%	1.34%	-2.61%	4,005,700	62,022,000	48%	15.483	0.68%	15.43	-0.74%	15.67	-0.20%	16.11	-0.66%	0.53%
双鹭药业/002038.SZ
	2010-09-08	47.53	48.60	47.50	47.90	-0.23%	-0.22%	2.53%	2,371,100	113,826,000	71%	48.006	0.48%	48.26	-0.15%	48.16	0.27%	46.72	0.93%	1.20%
海翔药业/002099.SZ
	2010-09-08	24.49	25.49	24.22	25.20	2.86%	1.07%	-1.10%	4,073,400	101,558,000	82%	24.932	1.78%	24.83	-0.68%	25.23	-0.82%	25.48	0.24%	1.21%
沃华医药/002107.SZ
	2010-09-08	16.19	16.19	15.90	16.08	-0.86%	0.41%	1.27%	1,814,600	29,060,000	61%	16.015	0.46%	16.08	-0.03%	16.03	0.18%	15.88	0.42%	0.31%
紫鑫药业/002118.SZ
	2010-09-08	14.59	14.59	14.30	14.52	-0.89%	0.64%	0.59%	2,366,200	34,138,000	79%	14.427	-1.18%	14.47	0.16%	14.44	-0.04%	14.44	0.18%	0.10%
嘉应制药/002198.SZ
	2010-09-08	15.40	15.49	14.68	15.17	-2.44%	0.51%	1.83%	7,193,000	108,561,000	124%	15.093	-1.46%	15.19	0.43%	15.11	0.29%	14.90	0.35%	0.55%
独一味/002219.SZ
	2010-09-08	24.06	25.06	24.00	24.80	2.82%	0.62%	4.79%	3,999,300	98,565,000	139%	24.646	3.17%	24.23	1.84%	24.05	1.23%	23.67	0.89%	0.43%
鱼跃医疗/002223.SZ
	2010-09-08	42.20	42.78	41.60	42.66	1.04%	0.62%	-1.27%	1,229,200	52,116,000	72%	42.398	1.05%	41.88	-0.65%	42.40	-0.65%	43.21	-0.19%	0.30%
联化科技/002250.SZ
	2010-09-08	34.60	35.22	34.45	35.15	0.83%	0.88%	2.49%	1,101,100	38,365,000	53%	34.842	-0.48%	34.93	-0.24%	34.90	0.28%	34.30	0.63%	0.63%
上海莱士/002252.SZ
	2010-09-08	58.66	59.40	58.03	59.33	1.16%	1.24%	3.47%	1,242,800	72,836,000	54%	58.606	-0.27%	58.36	-0.46%	59.05	0.30%	57.34	1.94%	1.40%
恩华药业/002262.SZ
	2010-09-08	22.49	23.38	22.21	23.38	3.91%	1.61%	2.50%	1,885,500	43,386,000	160%	23.010	2.80%	22.74	0.61%	22.78	-0.07%	22.81	0.37%	0.21%
双鹤药业/600062.SH
	2010-09-08	28.30	28.88	28.26	28.87	1.30%	1.22%	2.69%	3,180,700	90,718,000	61%	28.521	1.06%	28.50	-1.26%	28.86	-0.05%	28.12	0.57%	0.50%
太极集团/600129.SH
	2010-09-08	10.45	11.26	10.23	11.15	6.19%	3.02%	7.18%	41,112,200	444,970,000	197%	10.823	4.36%	10.68	-0.92%	10.68	1.45%	10.40	1.49%	1.05%
复星医药/600196.SH
	2010-09-08	14.38	14.40	14.21	14.29	-1.11%	-0.05%	0.15%	13,234,700	189,218,000	46%	14.297	0.01%	14.29	-0.42%	14.40	-0.48%	14.27	0.41%	0.54%
浙江医药/600216.SH
	2010-09-08	34.50	34.50	34.08	34.34	-1.04%	0.33%	-0.88%	4,377,300	149,828,000	86%	34.228	-0.79%	34.44	-0.37%	34.49	-0.28%	34.65	-0.13%	-0.39%
太龙药业/600222.SH
	2010-09-08	7.55	7.57	7.41	7.55	0.00%	0.85%	0.98%	10,283,800	76,983,000	84%	7.486	-0.64%	7.52	-0.84%	7.55	0.23%	7.48	0.07%	0.19%
天方药业/600253.SH
	2010-09-08	10.10	10.15	9.90	10.08	-0.40%	0.53%	3.22%	5,638,600	56,539,000	71%	10.027	0.03%	10.04	0.35%	9.98	0.63%	9.77	0.60%	0.42%
海正药业/600267.SH
	2010-09-08	37.00	38.38	36.39	37.98	2.65%	1.99%	9.53%	1,700,600	63,328,000	41%	37.239	1.70%	36.87	0.72%	36.41	1.09%	34.68	1.46%	0.86%
恒瑞医药/600276.SH
	2010-09-08	43.43	44.20	43.20	44.04	1.43%	0.53%	1.55%	2,013,900	88,227,000	77%	43.809	0.58%	43.80	0.02%	43.56	-0.03%	43.37	0.60%	0.11%
美罗药业/600297.SH
	2010-09-08	11.01	11.26	10.92	11.04	0.09%	-0.33%	7.09%	6,276,700	69,524,000	72%	11.077	1.82%	10.95	1.54%	10.72	1.51%	10.31	1.78%	1.20%
中新药业/600329.SH
	2010-09-08	13.77	13.83	13.60	13.75	-0.58%	0.43%	-1.08%	4,857,600	66,503,000	69%	13.691	-0.44%	13.79	-0.61%	13.89	-0.49%	13.90	0.07%	-0.24%
亚宝药业/600351.SH
	2010-09-08	9.25	9.30	9.17	9.24	-0.96%	0.27%	-0.06%	13,010,600	119,887,000	103%	9.215	-0.42%	9.24	0.01%	9.24	-0.09%	9.25	0.08%	-0.23%
ST金泰/600385.SH
	2010-09-08	5.93	6.15	5.89	6.08	2.36%	0.63%	3.19%	3,506,900	21,189,000	110%	6.042	1.72%	5.97	1.12%	5.92	1.06%	5.89	0.46%	0.26%
现代制药/600420.SH
	2010-09-08	17.04	17.04	16.70	16.93	-0.76%	0.41%	1.72%	3,777,400	63,691,000	80%	16.861	-1.07%	16.98	-0.26%	16.96	0.56%	16.64	0.35%	0.31%
迪康药业/600466.SH
	2010-09-08	9.33	9.78	9.30	9.68	3.75%	1.89%	5.83%	5,862,500	55,692,000	146%	9.500	2.28%	9.38	1.33%	9.29	1.30%	9.15	0.94%	0.44%
千金药业/600479.SH
	2010-09-08	18.26	18.48	18.20	18.31	0.27%	-0.18%	-0.39%	3,597,700	65,992,000	58%	18.343	0.49%	18.30	-0.59%	18.48	-0.38%	18.38	0.67%	0.86%
天药股份/600488.SH
	2010-09-08	8.39	8.69	8.29	8.60	2.14%	1.03%	3.32%	12,493,100	106,347,000	152%	8.512	1.81%	8.43	0.69%	8.41	0.66%	8.32	0.65%	-0.02%
国药股份/600511.SH
	2010-09-08	24.50	24.82	24.30	24.69	0.41%	0.26%	0.44%	1,726,600	42,518,000	63%	24.625	0.13%	24.84	-1.00%	25.01	-0.20%	24.58	0.34%	0.03%
联环药业/600513.SH
	2010-09-08	23.45	23.99	23.00	23.43	-2.98%	-0.03%	9.94%	12,714,600	298,006,000	75%	23.438	1.08%	23.30	-1.87%	23.53	3.47%	21.31	2.26%	3.01%
康美药业/600518.SH
	2010-09-07	15.76	15.76	15.28	15.52	-1.90%	0.37%	-2.55%	19,588,800	302,896,000	187%	15.463	-2.50%	15.70	-1.75%	15.82	-1.33%	15.93	-0.44%	0.47%
华海药业/600521.SH
	2010-09-08	18.31	18.60	18.10	18.49	0.33%	0.69%	7.00%	2,849,800	52,333,000	57%	18.364	1.79%	17.97	0.80%	17.91	0.59%	17.28	1.04%	0.63%
康缘药业/600557.SH
	2010-09-08	15.57	16.13	15.48	16.09	3.14%	0.63%	1.00%	7,442,200	118,995,000	143%	15.989	2.50%	15.83	0.16%	15.91	0.10%	15.93	0.10%	-0.12%
中珠控股/600568.SH
	2010-09-08	12.90	12.90	12.53	12.81	-0.54%	0.46%	1.43%	1,890,800	24,110,000	57%	12.751	-0.54%	12.81	0.22%	12.79	0.01%	12.63	0.29%	0.15%
康恩贝/600572.SH
	2010-09-08	15.87	15.93	15.66	15.83	-1.31%	0.24%	-1.97%	5,413,500	85,489,000	74%	15.792	0.06%	15.88	-1.34%	16.13	-0.31%	16.15	0.06%	0.35%
上实医药/600607.SH
	2010-02-03	23.05	23.87	22.00	23.52	0.26%	0.86%	-0.23%	13,907,300	324,308,000	181%	23.319	-1.83%	23.69	-0.33%	23.58	-0.03%	23.58	-0.36%	0.02%
永生投资/600613.SH
	2010-09-08	12.74	12.74	12.44	12.67	-0.55%	0.71%	2.85%	1,206,700	15,181,000	62%	12.581	-0.69%	12.67	-0.19%	12.60	0.49%	12.32	0.44%	0.54%
哈药股份/600664.SH
	2010-09-08	21.47	23.30	21.16	22.87	6.52%	2.11%	9.01%	3,555,500	79,635,000	66%	22.398	4.46%	21.92	0.57%	21.89	1.34%	20.98	1.30%	0.85%
西南药业/600666.SH
	2010-09-08	11.60	11.88	11.58	11.83	0.68%	0.59%	2.37%	7,566,600	88,989,000	91%	11.761	1.41%	11.68	-1.38%	11.76	0.66%	11.56	0.53%	0.38%
南京医药/600713.SH
	2010-09-08	13.20	13.50	12.98	13.45	1.59%	0.79%	5.00%	5,331,900	71,147,000	70%	13.344	1.93%	13.16	0.84%	13.07	1.25%	12.81	0.39%	0.33%
ST东盛/600771.SH
	2010-09-08	6.47	6.70	6.40	6.58	2.49%	0.09%	0.64%	2,547,000	16,743,000	103%	6.574	1.81%	6.51	0.43%	6.51	0.02%	6.54	0.32%	0.27%
鲁抗医药/600789.SH
	2010-09-08	9.11	9.32	8.98	9.25	0.65%	0.81%	2.65%	24,947,200	228,917,000	113%	9.176	0.75%	9.14	0.11%	9.12	0.52%	9.01	0.49%	0.38%
华北制药/600812.SH
	2010-09-08	10.61	10.66	10.45	10.63	0.47%	0.62%	-0.02%	22,189,400	234,398,000	89%	10.564	-0.18%	10.54	0.01%	10.57	-0.26%	10.63	0.08%	-0.31%
三精制药/600829.SH
	2010-09-08	20.19	20.58	20.01	20.50	1.23%	0.83%	2.52%	1,907,400	38,781,000	66%	20.332	0.87%	20.33	-0.95%	20.34	0.50%	20.00	0.41%	0.44%
第一医药/600833.SH
	2010-09-08	12.90	12.97	12.71	12.90	-0.31%	0.39%	3.26%	1,610,800	20,699,000	47%	12.850	0.82%	12.80	-0.53%	12.85	0.63%	12.49	0.45%	0.58%
中西药业/600842.SH
	2010-02-03	13.86	14.40	13.00	13.96	0.14%	-0.13%	-1.97%	5,471,500	76,483,000	169%	13.978	-1.55%	14.21	-0.66%	14.18	-0.24%	14.24	-0.45%	0.01%
上海医药/600849.SH
	2010-02-03	14.71	15.40	13.50	14.73	-1.67%	-0.62%	-3.90%	31,553,800	467,692,000	150%	14.822	-3.32%	15.42	-1.21%	15.37	-0.62%	15.33	-0.51%	0.26%
三普药业/600869.SH
	2010-09-08	19.09	19.48	18.80	19.34	1.20%	0.62%	0.29%	1,915,800	36,821,000	40%	19.220	0.76%	19.27	-0.23%	19.32	-0.29%	19.29	0.25%	1.09%
武汉健民/600976.SH
	2010-09-08	18.15	19.24	18.01	19.10	5.18%	1.44%	6.22%	4,185,400	78,808,000	129%	18.829	5.01%	18.37	0.75%	18.41	1.28%	17.98	1.52%	0.81%
马应龙/600993.SH
	2010-09-08	40.27	41.30	39.99	40.89	0.57%	0.09%	-0.52%	655,900	26,797,000	54%	40.855	0.85%	40.84	-0.95%	41.40	-0.64%	41.10	0.48%	0.51%