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
2020-09-2827.8028.6627.7628.402.82%0.16%-0.49%66,962,8001,898,829,00095%28.362.08%28.11-0.19%28.39-0.81%28.540.19%0.15%
世纪星源/000005.SZ
2020-09-282.582.592.522.53-2.32%-0.71%-6.95%9,392,30023,928,000103%2.55-1.89%2.59-1.93%2.64-1.75%2.72-1.24%-0.83%
深振业A/000006.SZ
2020-09-286.466.466.186.220.65%-0.86%-0.43%21,007,500131,804,00071%6.270.45%6.31-0.80%6.32-0.43%6.250.48%0.34%
全新好/000007.SZ
2020-09-289.089.208.979.00-1.32%-0.59%-2.39%2,891,20026,175,00054%9.05-1.48%9.170.07%9.14-0.41%9.22-0.01%0.05%
沙河股份/000014.SZ
2020-09-2810.7310.9010.1310.17-4.15%-2.92%-5.82%4,328,10045,342,00079%10.48-1.83%10.69-1.79%10.81-1.50%10.800.02%0.20%
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%
大悦城/000031.SZ
2020-09-284.664.804.664.772.14%0.55%-3.56%16,175,70076,734,000119%4.740.79%4.77-1.16%4.84-1.37%4.95-0.78%-0.58%
中洲控股/000042.SZ
2020-09-289.369.429.269.28-0.96%-0.50%-3.01%909,3008,481,00052%9.33-0.36%9.40-0.83%9.51-0.67%9.57-0.20%-0.02%
泛海控股/000046.SZ
2020-09-284.524.604.364.36-3.33%-2.07%-4.39%19,141,70085,220,00066%4.45-2.71%4.60-0.48%4.60-0.41%4.560.33%0.35%
金 融 街/000402.SZ
2020-09-286.696.746.676.720.75%0.18%-2.21%4,016,70026,946,00053%6.710.22%6.73-1.09%6.83-0.54%6.870.00%0.14%
绿景控股/000502.SZ
2020-09-287.698.037.637.801.43%-0.10%4.97%8,919,90069,644,000143%7.811.97%7.681.66%7.552.21%7.430.87%-0.61%
京粮控股/000505.SZ
2020-09-2810.8010.8710.0410.18-4.95%-0.49%-3.62%41,926,500428,895,000106%10.23-5.49%10.78-0.76%10.68-0.52%10.56-0.62%-0.12%
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
2020-09-283.903.913.863.89-0.26%0.21%-4.38%2,102,9008,164,00034%3.88-0.61%3.94-1.03%3.99-0.82%4.07-1.45%-0.22%
金圆股份/000546.SZ
2020-09-289.109.279.049.110.33%0.09%0.74%5,672,30051,631,000126%9.10-0.69%9.120.13%9.090.18%9.04-0.11%-0.04%
莱茵体育/000558.SZ
2020-09-283.003.032.902.91-2.68%-0.95%-6.13%13,997,60041,118,00040%2.94-2.94%3.07-1.73%3.12-0.80%3.10-0.03%0.37%
粤宏远A/000573.SZ
2020-09-283.083.083.083.0810.00%0.00%4.80%15,253,50046,981,000201%3.089.53%2.974.17%2.952.08%2.941.03%-0.30%
阳光股份/000608.SZ
2020-09-284.284.324.224.22-2.31%-1.12%-3.76%1,117,4004,769,00042%4.270.14%4.29-2.52%4.40-0.34%4.39-0.16%-0.19%
中迪投资/000609.SZ
2020-09-285.325.355.165.16-3.01%-1.24%-6.91%3,399,30017,761,00071%5.23-2.03%5.34-1.78%5.43-1.40%5.54-0.56%-0.43%
海航投资/000616.SZ
2020-09-283.063.123.033.050.66%-0.33%-7.04%17,887,30054,743,00028%3.06-0.33%3.10-1.77%3.18-3.05%3.280.06%0.69%
高新发展/000628.SZ
2020-09-288.288.318.148.220.24%-0.29%-3.27%1,375,50011,339,00069%8.240.94%8.23-0.59%8.32-0.96%8.50-0.47%-0.47%
美好置业/000667.SZ
2020-09-283.713.933.673.905.12%1.40%2.12%39,233,600150,909,000142%3.853.08%3.810.58%3.810.08%3.820.45%0.22%
京蓝科技/000711.SZ
2020-09-283.243.293.203.22-0.62%-0.56%-4.11%3,159,50010,231,00066%3.24-0.71%3.27-0.91%3.32-1.49%3.36-0.62%-0.60%
苏宁环球/000718.SZ
2020-09-283.203.233.163.18-0.63%-0.31%-3.99%5,797,30018,492,00059%3.19-0.19%3.22-1.17%3.27-1.09%3.31-0.39%-0.23%
财信发展/000838.SZ
2020-09-283.023.083.003.020.00%-0.17%-5.63%6,432,30019,458,00034%3.03-0.33%3.06-1.80%3.12-1.30%3.200.16%-0.07%
中嘉博创/000889.SZ
2020-09-286.516.566.236.37-2.45%0.19%-7.10%10,526,50066,923,00072%6.36-1.37%6.43-1.67%6.52-1.63%6.86-0.87%-0.17%
福星股份/000926.SZ
2020-09-285.425.425.345.37-0.56%-0.24%-3.85%5,372,50028,920,00083%5.38-1.19%5.46-1.16%5.52-1.22%5.59-0.38%-0.26%
*ST大港/002077.SZ
2020-09-286.476.746.466.572.18%-0.76%-0.20%5,437,20035,995,000129%6.622.33%6.57-0.38%6.63-0.27%6.580.44%0.15%
广宇集团/002133.SZ
2020-09-283.093.123.063.080.00%-0.29%-3.42%2,722,5008,410,00055%3.090.00%3.11-0.93%3.15-0.82%3.19-0.38%-0.42%
荣盛发展/002146.SZ
2020-09-287.737.827.727.780.91%0.06%-2.92%15,507,600120,567,00068%7.780.17%7.81-1.17%7.93-0.96%8.01-0.01%-0.08%
合肥城建/002208.SZ
2020-09-2811.1711.2810.9810.99-1.52%-1.09%-6.96%4,967,00055,190,00046%11.11-1.06%11.26-1.75%11.51-1.87%11.810.16%-0.36%
滨江集团/002244.SZ
2020-09-284.924.994.814.84-2.02%-0.62%-4.65%18,353,40089,376,00085%4.87-1.72%4.94-1.61%5.02-1.41%5.080.02%0.11%
世联行/002285.SZ
2020-09-286.306.506.176.434.05%1.10%5.13%50,908,300323,753,00083%6.363.26%6.14-0.23%6.270.59%6.121.26%1.96%
南国置业/002305.SZ
2020-09-282.492.512.452.46-1.99%-0.65%-3.23%10,883,00026,946,00068%2.48-1.59%2.52-1.75%2.55-0.66%2.540.08%-0.01%
中国国贸/600007.SH
2020-09-2813.2313.3413.1713.20-0.45%-0.33%-2.49%1,061,20014,055,00045%13.24-0.82%13.46-0.27%13.48-0.41%13.54-0.05%-0.48%
保利地产/600048.SH
2020-09-2815.9916.2215.9016.151.64%0.32%-3.17%72,570,3001,168,244,00092%16.100.32%16.18-1.00%16.39-1.45%16.68-0.26%0.09%
浙江广厦/600052.SH
2020-09-283.133.163.113.12-0.64%-0.35%-5.22%2,697,2008,445,00064%3.13-0.64%3.18-1.18%3.23-1.04%3.29-0.63%-0.52%
九鼎投资/600053.SH
2020-09-2824.2225.4024.2124.962.59%0.39%-0.34%2,429,20060,395,000122%24.861.95%24.64-0.21%24.95-0.74%25.05-0.10%-0.19%
冠城大通/600067.SH
2020-09-283.633.793.573.59-9.57%-1.86%-12.33%38,058,600139,213,000167%3.66-18.15%4.19-1.90%4.13-2.62%4.10-2.17%0.74%
大龙地产/600159.SH
2020-09-282.562.582.522.54-0.78%-0.12%-4.83%3,468,8008,821,00055%2.54-0.70%2.58-1.49%2.63-1.13%2.67-0.63%-0.40%
退市美都/600175.SH
2020-08-070.200.210.190.215.00%3.45%8.81%95,570,70019,379,000211%0.20-0.49%0.200.50%0.202.55%0.191.58%-0.15%
*ST经开/600215.SH
2020-09-285.085.095.025.04-0.79%-0.32%-2.36%1,236,9006,254,00086%5.06-0.18%5.09-0.76%5.13-0.62%5.16-0.33%-0.29%
*ST松江/600225.SH
2020-09-281.941.941.811.81-5.24%-2.16%-6.99%8,563,30015,841,000160%1.85-1.91%1.87-1.79%1.89-2.33%1.95-0.87%-0.13%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
万通发展/600246.SH
2020-09-288.608.948.248.39-5.30%-1.64%-8.97%38,548,400328,808,000148%8.53-3.58%8.74-2.55%8.85-2.05%9.22-1.71%-0.64%
广汇能源/600256.SH
2020-09-282.973.022.952.96-0.34%-0.90%-1.53%25,633,30076,567,00059%2.991.08%2.97-0.10%2.99-0.63%3.010.27%0.38%
天房发展/600322.SH
2020-09-282.582.582.542.55-0.78%-0.39%-4.99%3,174,0008,126,00043%2.56-1.20%2.61-1.02%2.65-0.86%2.68-0.33%-0.27%
华发股份/600325.SH
2020-09-286.686.756.676.690.60%-0.25%-4.32%11,179,40074,978,00053%6.71-0.18%6.77-1.07%6.88-1.18%6.99-0.17%-0.06%
首开股份/600376.SH
2020-09-286.816.856.666.800.29%0.56%-5.11%7,856,20053,127,00044%6.76-1.62%6.89-1.57%6.99-1.42%7.17-0.15%0.21%
金地集团/600383.SH
2020-09-2814.4514.8814.4414.793.21%0.59%-2.46%23,769,700349,492,00075%14.701.04%14.70-1.12%14.94-1.31%15.160.06%0.25%
粤泰股份/600393.SH
2020-09-282.802.802.702.71-3.56%-0.84%-1.88%18,396,30050,280,000103%2.73-1.01%2.74-0.29%2.75-0.33%2.76-0.36%-0.41%
空港股份/600463.SH
2020-09-286.777.116.696.922.82%-0.63%-3.55%4,004,00027,882,00090%6.964.68%6.83-0.09%6.94-2.06%7.18-0.51%-1.44%
栖霞建设/600533.SH
2020-09-283.313.333.293.300.00%-0.03%-3.31%4,901,90016,182,00059%3.30-0.60%3.34-1.01%3.38-0.88%3.41-0.23%-0.32%
广汇物流/600603.SH
2020-09-285.025.115.015.050.40%-0.28%-9.90%5,806,60029,406,00032%5.06-0.55%5.15-1.61%5.30-2.34%5.61-1.04%0.02%
绿地控股/600606.SH
2020-09-286.516.656.486.541.08%-0.61%-4.87%43,167,000284,048,00085%6.581.34%6.57-0.82%6.68-1.43%6.88-0.46%-0.68%
*ST鹏起/600614.SH
2020-06-220.740.770.740.74-5.13%-0.40%-13.75%41,120,30030,563,000144%0.74-5.47%0.78-4.88%0.81-3.81%0.86-3.05%-1.24%
丰华股份/600615.SH
2020-09-288.078.157.927.95-1.36%-1.00%-6.76%892,9007,170,00070%8.03-1.10%8.17-1.33%8.31-1.63%8.53-0.83%-0.50%
*ST富控/600634.SH
2020-09-281.081.111.071.080.93%-0.74%-1.10%6,207,5006,754,000102%1.091.59%1.080.00%1.08-0.46%1.09-0.18%-0.16%
新黄浦/600638.SH
2020-09-286.596.656.236.27-5.00%-1.23%-2.85%3,741,40023,751,000118%6.35-2.79%6.43-0.53%6.43-0.40%6.45-0.75%-0.88%
浦东金桥/600639.SH
2020-09-2812.6212.7612.3412.38-1.82%-0.76%-3.92%2,815,30035,120,00090%12.48-2.02%12.64-0.71%12.73-1.11%12.89-0.26%-0.35%
万业企业/600641.SH
2020-09-2818.5418.6917.7417.97-3.39%-0.53%-7.28%14,367,200259,539,000144%18.07-3.58%18.49-3.67%18.98-2.95%19.38-1.11%-0.52%
外高桥/600648.SH
2020-09-2813.9914.0713.9014.010.29%0.04%-3.30%1,533,90021,483,00064%14.01-0.11%14.12-0.91%14.29-1.00%14.49-0.45%-0.52%
陆家嘴/600663.SH
2020-09-2811.5311.6311.5011.50-0.17%-0.41%-3.09%931,20010,753,00051%11.55-0.28%11.62-0.85%11.74-0.68%11.87-0.10%-0.21%
天地源/600665.SH
2020-09-283.583.603.453.53-1.40%0.83%-3.26%3,880,50013,585,000131%3.50-2.18%3.54-1.77%3.58-1.86%3.65-0.65%-0.05%
中华企业/600675.SH
2020-09-283.963.983.913.92-1.01%-0.25%-3.31%3,998,20015,711,00066%3.93-0.93%3.97-0.73%4.00-0.72%4.05-0.44%-0.31%
珠江实业/600684.SH
2020-09-283.563.563.343.34-6.96%-2.71%-17.55%24,010,90082,429,00073%3.43-5.92%4.06-3.66%4.10-0.92%4.05-1.22%1.27%
ST岩石/600696.SH
2020-09-288.208.268.008.02-2.55%-0.63%-4.30%606,0004,891,000110%8.07-2.35%8.20-1.29%8.26-1.21%8.38-0.64%-0.48%
爱旭股份/600732.SH
2020-09-2813.3213.7913.0113.653.10%1.45%1.12%7,725,100103,938,00060%13.461.34%13.57-0.78%13.60-0.04%13.500.02%0.21%
苏州高新/600736.SH
2020-09-285.005.004.924.93-0.80%-0.52%-2.40%4,780,10023,692,00074%4.96-0.66%4.99-0.68%5.02-0.48%5.05-0.22%-0.41%
闻泰科技/600745.SH
2020-09-28116.42121.28115.65119.622.92%0.69%-1.15%10,638,1001,263,818,000121%118.801.96%117.96-0.36%119.03-0.98%121.02-0.42%-0.70%
上实发展/600748.SH
2020-09-285.825.885.685.72-1.55%-0.97%-8.25%13,760,60079,477,00053%5.78-2.09%5.96-0.82%5.99-1.24%6.23-0.57%0.01%
东方银星/600753.SH
2020-09-2815.3215.3214.0714.39-5.20%-0.91%-7.83%2,987,80043,390,000110%14.52-3.59%15.09-2.91%15.38-1.84%15.61-1.27%-0.49%
ST运盛/600767.SH
2020-09-283.433.583.423.554.11%0.23%1.84%5,010,30017,748,000367%3.543.90%3.512.15%3.501.24%3.490.96%-0.14%
京能置业/600791.SH
2020-09-283.994.063.953.990.00%-0.37%-4.93%2,924,20011,711,00065%4.01-0.50%4.04-1.49%4.11-1.70%4.20-0.55%-0.54%
世茂股份/600823.SH
2020-09-286.266.336.056.07-3.19%-0.99%-7.36%22,796,100139,771,00073%6.13-2.45%6.24-2.44%6.40-2.65%6.550.15%0.12%
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
2020-09-287.057.116.906.92-1.28%-1.06%-3.94%2,962,10020,717,00090%6.99-0.68%7.03-1.32%7.15-1.39%7.20-0.26%-0.75%
汇鸿集团/600981.SH
2020-09-283.463.493.413.43-0.87%-0.49%-4.22%5,728,50019,747,00048%3.45-0.98%3.50-1.49%3.58-1.02%3.58-0.06%0.02%
北辰实业/601588.SH
2020-09-282.602.612.582.59-0.38%-0.12%-3.50%3,782,9009,810,00045%2.59-0.42%2.62-0.87%2.65-0.79%2.68-0.26%-0.26%
中国建筑/601668.SH
2020-09-285.085.105.065.08-0.20%0.04%-1.51%107,279,100544,748,00051%5.080.04%5.08-0.49%5.13-0.91%5.160.04%0.17%