股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
万 科A/000002.SZ
2019-01-2125.7125.9525.4025.65-0.43%-0.07%1.56%25,550,000655,821,00095%25.670.56%25.470.43%25.280.39%25.260.16%0.46%
世纪星源/000005.SZ
2019-01-213.003.032.962.970.34%-0.87%-4.01%8,248,80024,710,00032%3.000.91%2.98-0.40%3.04-2.76%3.090.29%1.13%
深振业A/000006.SZ
2019-01-215.385.435.335.35-0.37%-0.43%0.13%11,975,20064,348,000133%5.370.88%5.340.09%5.340.23%5.340.09%0.18%
全新好/000007.SZ
2019-01-216.776.996.726.914.22%0.66%-6.80%16,413,900112,677,000104%6.872.36%6.83-0.87%6.93-1.20%7.41-1.67%-1.12%
沙河股份/000014.SZ
2019-01-219.649.739.649.720.31%0.20%-0.65%2,912,30028,252,00062%9.700.40%9.71-0.66%9.82-0.05%9.78-0.24%0.18%
招商地产/000024.SZ
2015-12-0740.6040.9939.3040.502.53%0.65%8.34%104,161,8004,191,112,000198%40.242.98%39.173.27%38.332.72%37.381.85%0.53%
深深房A/000029.SZ
2016-09-1311.0011.4810.9011.170.72%-0.75%0.33%22,065,600248,317,000196%11.250.97%11.150.72%11.140.72%11.130.08%-0.63%
中粮地产/000031.SZ
2019-01-215.045.075.005.010.00%-0.50%-0.10%6,672,70033,599,000106%5.041.00%5.000.06%5.010.14%5.020.00%0.11%
中洲控股/000042.SZ
2019-01-2111.5311.5311.3511.38-0.52%-0.35%-0.20%559,3006,387,00067%11.42-0.07%11.42-0.67%11.460.29%11.400.04%0.11%
泛海控股/000046.SZ
2019-01-215.085.174.995.020.40%-0.91%0.78%5,092,30025,799,000148%5.071.46%5.040.22%5.020.62%4.980.48%0.50%
金 融 街/000402.SZ
2019-01-216.836.906.816.840.15%-0.25%0.90%4,426,20030,352,00077%6.860.84%6.810.46%6.790.19%6.780.43%0.44%
绿景控股/000502.SZ
2019-01-217.217.467.217.391.23%-0.08%-1.32%764,6005,655,00077%7.401.62%7.32-0.25%7.37-0.23%7.49-0.56%-0.12%
京粮控股/000505.SZ
2019-01-215.805.875.725.861.56%0.55%0.53%3,170,80018,481,00087%5.831.29%5.78-0.12%5.810.10%5.830.00%0.23%
烯碳退/000511.SZ
2018-07-170.640.680.600.61-4.69%-4.39%-17.57%81,260,80051,848,000136%0.64-2.00%0.67-5.50%0.70-5.16%0.74-2.76%-1.46%
渝 开 发/000514.SZ
2019-01-213.863.903.833.891.04%0.15%0.73%1,614,2006,270,00092%3.881.15%3.86-0.21%3.870.10%3.860.10%0.28%
金圆股份/000546.SZ
2019-01-218.999.088.929.010.11%0.12%0.48%1,148,10010,332,00088%9.000.53%8.99-0.14%9.000.07%8.970.37%0.32%
莱茵体育/000558.SZ
2019-01-213.003.022.983.010.00%0.20%-0.43%5,546,00016,658,00064%3.00-0.46%3.00-0.27%3.030.00%3.02-0.03%-0.04%
粤宏远A/000573.SZ
2019-01-213.273.303.213.21-1.23%-0.74%0.34%1,919,6006,208,00085%3.230.40%3.220.28%3.21-0.19%3.200.25%0.43%
阳光股份/000608.SZ
2019-01-215.215.445.215.444.21%0.95%1.08%2,609,90014,064,000148%5.390.99%5.370.02%5.39-0.09%5.380.02%0.67%
中迪投资/000609.SZ
2019-01-215.135.175.095.140.59%0.29%-2.61%3,234,20016,576,00042%5.13-0.25%5.16-2.05%5.26-0.27%5.28-0.06%-0.32%
海航投资/000616.SZ
2019-01-212.662.682.652.660.00%-0.15%0.83%10,577,40028,181,00066%2.660.11%2.660.23%2.66-0.26%2.640.46%0.71%
高新发展/000628.SZ
2019-01-2110.1910.2010.0110.07-0.59%-0.10%0.53%3,092,10031,168,00080%10.08-0.38%10.130.26%10.070.19%10.020.20%0.06%
美好置业/000667.SZ
2019-01-212.462.472.452.470.41%0.49%-0.80%11,414,00028,061,00074%2.460.33%2.45-0.20%2.46-0.45%2.49-0.16%0.00%
京蓝科技/000711.SZ
2019-01-215.825.905.705.830.17%0.22%-1.70%8,424,50049,004,00076%5.820.35%5.83-1.35%5.880.03%5.93-0.59%-0.12%
苏宁环球/000718.SZ
2019-01-213.123.163.123.140.32%-0.16%-0.98%8,211,70025,826,00099%3.150.26%3.15-0.38%3.16-0.13%3.17-0.22%-0.01%
财信发展/000838.SZ
2019-01-213.053.083.053.070.66%0.00%-0.07%2,534,8007,782,00078%3.070.82%3.060.00%3.06-0.20%3.070.16%0.32%
茂业通信/000889.SZ
2019-01-2110.2010.4510.1710.381.76%0.62%0.30%1,175,80012,129,000135%10.321.40%10.26-0.05%10.30-0.59%10.350.04%0.05%
福星股份/000926.SZ
2019-01-216.446.496.366.39-0.62%-0.58%0.46%7,210,20046,337,000115%6.430.25%6.410.17%6.400.19%6.360.30%0.33%
大港股份/002077.SZ
2019-01-214.084.124.044.070.00%0.10%-0.42%7,057,20028,696,00076%4.070.05%4.06-0.12%4.07-0.17%4.090.20%0.41%
广宇集团/002133.SZ
2019-01-213.663.693.643.650.00%-0.46%0.22%3,508,90012,866,000102%3.671.05%3.640.00%3.650.11%3.640.25%0.35%
荣盛发展/002146.SZ
2019-01-218.458.588.248.35-0.95%-0.41%1.53%23,965,100200,934,000117%8.38-0.12%8.39-0.13%8.380.31%8.220.66%0.28%
合肥城建/002208.SZ
2019-01-2110.1410.2210.0310.07-0.49%-0.39%-0.53%4,819,30048,719,00067%10.11-0.35%10.280.04%10.210.28%10.120.03%0.46%
滨江集团/002244.SZ
2019-01-213.843.883.833.840.00%-0.23%0.18%8,737,90033,628,000152%3.850.42%3.850.16%3.840.18%3.830.05%-0.08%
世联行/002285.SZ
2019-01-214.925.054.884.971.02%-0.08%1.43%8,826,90043,907,000114%4.971.43%4.93-0.12%4.930.57%4.900.16%-0.34%
南国置业/002305.SZ
2019-01-213.093.123.033.070.66%-0.10%-0.81%27,358,80084,063,00056%3.07-0.65%3.14-3.56%3.200.85%3.100.42%0.98%
中国国贸/600007.SH
2019-01-2113.4713.5413.4213.45-0.15%-0.20%0.55%438,0005,903,00061%13.480.46%13.43-0.03%13.430.09%13.380.02%0.24%
保利地产/600048.SH
2019-01-2112.0612.2311.8512.04-0.25%-0.02%1.49%57,815,900696,218,000102%12.040.58%11.960.97%11.770.43%11.86-0.15%-0.02%
浙江广厦/600052.SH
2019-01-213.013.063.013.031.00%-0.20%-0.13%2,087,3006,337,00067%3.041.03%3.02-0.13%3.030.03%3.030.07%0.26%
九鼎投资/600053.SH
2019-01-2122.3622.6422.1122.33-1.41%-0.04%-4.87%4,654,200103,967,00047%22.34-1.85%23.14-0.76%23.07-0.82%23.47-0.43%-0.04%
冠城大通/600067.SH
2019-01-213.853.893.823.850.52%-0.31%1.10%2,801,10010,819,00079%3.860.68%3.85-0.77%3.860.36%3.810.42%0.24%
大龙地产/600159.SH
2019-01-212.592.602.572.580.00%-0.23%0.04%1,989,9005,146,00065%2.590.23%2.58-0.88%2.600.08%2.580.23%0.52%
美都能源/600175.SH
2019-01-212.632.632.452.55-5.20%0.35%1.07%231,061,200587,156,000206%2.54-6.96%2.63-0.15%2.590.39%2.520.76%1.42%
长春经开/600215.SH
2019-01-217.617.697.547.690.52%0.80%4.05%2,472,30018,862,00093%7.630.78%7.590.86%7.490.70%7.390.59%0.83%
天津松江/600225.SH
2019-01-213.053.083.043.060.00%0.00%-4.38%8,677,80026,555,00050%3.061.19%3.08-2.47%3.16-0.63%3.20-0.50%-1.25%
华业资本/600240.SH
2019-01-212.812.842.762.780.00%-0.50%0.91%41,770,500116,702,00071%2.79-0.07%2.800.47%2.780.33%2.760.22%0.24%
万通地产/600246.SH
2019-01-213.533.533.493.49-0.29%-0.48%0.29%1,093,9003,836,00060%3.510.17%3.500.11%3.500.11%3.48-0.57%0.17%
广汇能源/600256.SH
2019-01-213.813.883.803.851.32%0.00%-0.13%35,625,200137,174,000110%3.851.58%3.810.11%3.82-0.10%3.860.08%0.24%
天房发展/600322.SH
2019-01-213.283.303.263.270.00%-0.34%-1.36%4,101,30013,455,00061%3.280.37%3.29-1.94%3.34-0.03%3.320.06%0.15%
华发股份/600325.SH
2019-01-216.486.576.416.45-0.46%-0.49%0.75%12,899,70083,616,00092%6.480.28%6.47-0.03%6.460.28%6.400.30%0.24%
首开股份/600376.SH
2019-01-217.317.387.217.24-0.41%-0.49%-1.91%7,552,70054,950,00089%7.280.29%7.29-0.70%7.36-0.70%7.38-0.07%0.26%
金地集团/600383.SH
2019-01-2110.2010.309.889.96-2.45%-0.90%-0.93%22,924,700230,397,000154%10.05-1.03%10.11-0.22%10.08-0.05%10.050.12%0.55%
粤泰股份/600393.SH
2019-01-212.332.342.282.31-1.28%-0.09%0.48%27,083,50062,628,00094%2.31-0.82%2.310.35%2.300.04%2.300.26%0.45%
空港股份/600463.SH
2019-01-217.367.367.207.230.00%-0.29%-6.99%2,576,30018,680,00036%7.25-0.69%7.43-2.49%7.59-0.73%7.77-0.86%0.06%
栖霞建设/600533.SH
2019-01-213.173.233.163.180.63%-0.31%0.60%4,859,00015,502,000103%3.191.01%3.170.03%3.170.19%3.160.22%0.44%
广汇物流/600603.SH
2019-01-214.214.284.174.230.48%0.00%0.09%3,825,40016,182,00088%4.230.98%4.20-0.31%4.220.12%4.230.05%0.09%
绿地控股/600606.SH
2019-01-216.316.416.276.320.16%-0.36%0.99%24,680,000156,550,000132%6.340.73%6.300.51%6.280.37%6.260.24%0.24%
鹏起科技/600614.SH
2019-01-215.756.105.605.72-6.23%-1.14%-5.28%115,321,100667,204,00065%5.79-8.10%6.25-3.19%6.301.08%6.04-0.28%5.26%
丰华股份/600615.SH
2019-01-2110.3910.3910.0710.31-0.77%0.09%-1.51%810,5008,349,00087%10.30-0.42%10.35-0.79%10.39-0.47%10.47-0.37%0.22%
*ST富控/600634.SH
2019-01-182.913.022.912.951.37%-0.34%2.50%6,758,20020,007,00071%2.962.14%2.880.21%2.920.14%2.880.81%0.31%
新黄浦/600638.SH
2019-01-218.778.888.768.821.38%-0.03%-0.82%1,063,0009,379,00077%8.820.88%8.80-0.18%8.83-0.18%8.89-0.17%0.17%
浦东金桥/600639.SH
2019-01-2111.9212.0011.8411.90-0.58%-0.09%0.99%2,138,50025,471,00099%11.910.03%11.890.05%11.870.33%11.780.20%0.26%
万业企业/600641.SH
2019-01-219.849.969.779.820.00%-0.37%2.13%3,601,70035,497,000106%9.860.70%9.830.61%9.760.62%9.620.54%0.53%
外高桥/600648.SH
2019-01-2114.1014.1514.0514.100.00%0.04%-0.14%1,740,60024,532,00085%14.090.26%14.08-0.04%14.080.08%14.12-0.08%0.25%
陆家嘴/600663.SH
2019-01-2113.4813.6613.4113.55-0.22%0.08%2.00%3,733,10050,542,000129%13.540.57%13.430.63%13.340.53%13.280.33%0.19%
天地源/600665.SH
2019-01-213.703.783.703.741.08%0.05%1.36%2,771,60010,360,000137%3.740.86%3.720.41%3.710.32%3.690.41%0.50%
中华企业/600675.SH
2019-01-215.325.345.255.290.76%0.04%-1.60%1,743,8009,221,00071%5.290.84%5.27-0.11%5.29-0.25%5.38-0.57%-0.39%
珠江实业/600684.SH
2019-01-214.094.134.064.08-0.73%-0.32%0.15%9,796,90040,099,00074%4.09-0.07%4.09-0.75%4.100.42%4.070.17%-0.62%
ST岩石/600696.SH
2019-01-215.575.765.535.732.32%0.79%3.56%1,601,3009,103,00047%5.691.12%5.611.06%5.51-0.38%5.530.44%1.21%
ST新梅/600732.SH
2019-01-215.455.475.215.25-3.67%-0.85%-4.49%7,082,10037,500,00081%5.30-2.77%5.36-0.98%5.370.04%5.500.42%1.96%
苏州高新/600736.SH
2019-01-215.625.695.585.64-0.53%0.09%0.77%8,199,80046,208,00051%5.64-0.39%5.72-0.23%5.700.12%5.600.36%0.51%
闻泰科技/600745.SH
2019-01-2119.1620.1619.1619.792.54%-0.30%-2.09%5,808,600115,298,000127%19.852.02%19.640.20%19.680.01%20.21-0.65%-0.60%
上实发展/600748.SH
2019-01-215.085.155.085.090.00%-0.41%-2.60%3,708,60018,955,00058%5.110.12%5.11-0.31%5.14-0.50%5.23-0.10%-0.26%
东方银星/600753.SH
2019-01-2115.4715.9415.4715.841.28%1.12%-1.42%1,215,80019,046,00058%15.67-4.23%16.23-0.58%16.24-0.56%16.070.24%0.74%
ST运盛/600767.SH
2019-01-214.494.584.444.582.23%1.06%-1.76%782,2003,545,00069%4.531.39%4.51-0.38%4.54-0.46%4.66-0.83%-0.49%
京能置业/600791.SH
2019-01-214.004.053.983.99-0.50%-0.62%-0.77%3,297,20013,238,00062%4.020.63%4.01-1.38%4.050.10%4.020.20%0.47%
世茂股份/600823.SH
2019-01-213.903.923.883.88-0.51%-0.49%0.13%6,741,60026,288,000123%3.900.31%3.890.16%3.880.18%3.880.16%0.25%
新湖创业/600840.SH
2009-07-3123.0524.0822.6323.804.07%1.16%-0.13%7,006,800164,853,000136%23.531.09%23.67-0.22%23.68-0.71%23.83-0.54%-0.09%
中房股份/600890.SH
2019-01-218.248.248.038.04-1.11%-0.70%-2.25%1,385,40011,218,000131%8.10-0.19%8.11-0.47%8.15-0.20%8.23-0.40%-0.11%
汇鸿集团/600981.SH
2019-01-213.954.033.953.980.00%-0.15%-0.35%6,236,30024,858,00082%3.990.61%3.99-0.92%4.020.00%3.990.03%0.32%
北辰实业/601588.SH
2019-01-212.902.912.882.89-0.34%-0.17%-0.34%8,029,80023,243,00088%2.900.21%2.89-0.04%2.89-0.10%2.900.17%0.63%
中国建筑/601668.SH
2019-01-215.976.015.935.97-0.17%0.05%3.00%85,308,500509,078,000119%5.970.98%5.890.84%5.850.74%5.800.43%0.22%