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
2020-07-0328.6529.1228.1428.650.92%0.09%6.05%174,435,6004,993,063,000149%28.621.28%28.001.65%27.591.78%27.021.15%0.33%
世纪星源/000005.SZ
2020-07-032.692.742.692.721.12%0.37%2.03%9,756,90026,441,000165%2.711.01%2.690.90%2.670.60%2.67-0.30%0.01%
深振业A/000006.SZ
2020-07-037.487.657.267.510.40%0.81%9.88%88,168,800656,872,000130%7.45-3.55%7.531.94%7.282.19%6.842.24%1.89%
全新好/000007.SZ
2020-07-038.708.808.658.730.34%0.14%-3.45%4,864,60042,408,00074%8.720.25%8.76-0.32%8.79-1.14%9.040.61%0.90%
沙河股份/000014.SZ
2020-07-0311.3011.3010.9110.93-2.32%-1.09%0.99%6,655,90073,550,00088%11.05-3.44%11.310.54%11.050.67%10.820.50%0.99%
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
2020-07-035.485.505.335.39-0.37%-0.37%2.86%23,428,000126,736,000205%5.410.84%5.341.16%5.301.20%5.241.00%0.37%
中洲控股/000042.SZ
2020-07-0310.6110.7410.5310.680.09%0.31%3.51%1,661,20017,686,000168%10.650.54%10.521.23%10.420.89%10.320.73%-0.14%
泛海控股/000046.SZ
2020-07-034.054.254.044.234.96%2.30%8.60%39,749,200164,364,000228%4.144.55%4.023.40%3.972.82%3.902.04%0.60%
金 融 街/000402.SZ
2020-07-037.017.137.017.101.57%0.42%4.12%19,692,900139,226,000214%7.072.01%6.941.54%6.891.38%6.821.02%0.29%
绿景控股/000502.SZ
2020-07-036.806.876.766.850.29%0.51%2.35%4,332,50029,525,000115%6.820.46%6.820.46%6.770.54%6.690.30%0.12%
京粮控股/000505.SZ
2020-07-037.797.857.737.810.90%0.18%0.53%19,780,100154,204,000119%7.801.14%7.740.78%7.720.46%7.77-0.55%-0.17%
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
2020-07-033.964.013.933.970.51%-0.03%1.66%8,593,30034,120,000207%3.970.97%3.930.79%3.920.62%3.910.46%0.07%
金圆股份/000546.SZ
2020-07-0310.3910.4310.1810.25-0.39%-0.35%-0.38%7,720,10079,407,000107%10.29-0.37%10.270.61%10.200.21%10.29-0.45%-0.57%
莱茵体育/000558.SZ
2020-07-032.682.782.662.731.49%0.33%2.17%14,963,00040,721,000157%2.721.91%2.700.82%2.680.60%2.670.30%-0.29%
粤宏远A/000573.SZ
2020-07-032.622.882.612.889.92%1.12%6.86%38,693,600110,190,000473%2.859.33%2.777.31%2.746.58%2.704.82%0.34%
阳光股份/000608.SZ
2020-07-034.915.184.915.102.62%0.12%5.07%9,960,80050,740,000286%5.093.39%4.973.67%4.892.52%4.851.76%-0.15%
中迪投资/000609.SZ
2020-07-035.996.255.956.06-0.33%0.25%4.05%26,872,300162,450,000127%6.05-0.49%6.051.26%5.931.07%5.820.80%-0.01%
海航投资/000616.SZ
2020-07-032.762.832.742.822.55%1.37%3.49%44,911,100124,934,000156%2.781.42%2.751.51%2.721.04%2.73-0.22%-0.69%
高新发展/000628.SZ
2020-07-038.658.948.658.892.54%1.40%2.28%3,274,00028,704,000128%8.771.49%8.671.14%8.620.44%8.69-0.87%0.11%
美好置业/000667.SZ
2020-07-032.802.892.792.893.21%1.40%3.92%36,303,500103,475,000206%2.851.97%2.821.62%2.801.23%2.780.54%-0.02%
京蓝科技/000711.SZ
2020-07-033.273.323.263.311.53%0.27%2.19%7,454,30024,605,000135%3.302.07%3.251.25%3.220.81%3.240.00%-0.30%
苏宁环球/000718.SZ
2020-07-033.283.373.253.300.00%-0.42%3.84%25,484,70084,444,000224%3.311.69%3.251.66%3.221.67%3.181.37%0.37%
财信发展/000838.SZ
2020-07-032.672.742.672.710.74%0.07%2.30%10,792,90029,229,000153%2.711.27%2.680.94%2.660.45%2.650.46%0.19%
中嘉博创/000889.SZ
2020-07-039.359.399.239.320.76%0.00%1.02%17,054,200158,947,000125%9.321.24%9.241.34%9.120.60%9.230.13%-0.08%
福星股份/000926.SZ
2020-07-035.505.665.485.632.18%0.86%4.43%24,909,200139,032,000213%5.582.38%5.471.47%5.431.31%5.390.99%0.12%
*ST大港/002077.SZ
2020-07-035.355.395.315.380.37%0.50%1.34%10,010,20053,581,00089%5.351.75%5.270.40%5.27-0.10%5.310.21%0.24%
广宇集团/002133.SZ
2020-07-033.283.283.203.23-1.22%0.06%2.60%13,850,50044,703,000204%3.230.62%3.190.92%3.170.86%3.150.70%0.24%
荣盛发展/002146.SZ
2020-07-039.199.439.069.311.42%0.65%8.72%69,459,900642,507,000191%9.253.21%8.882.62%8.762.48%8.562.05%0.76%
合肥城建/002208.SZ
2020-07-0311.0511.3010.6810.70-2.73%-1.62%-0.13%32,930,500358,141,00082%10.88-0.41%10.901.03%10.730.92%10.71-1.12%0.11%
滨江集团/002244.SZ
2020-07-034.784.944.774.841.26%-0.12%7.84%37,656,200182,494,000161%4.852.19%4.682.21%4.602.04%4.491.68%0.65%
世联行/002285.SZ
2020-07-033.473.473.183.324.40%0.24%7.10%126,449,400418,786,000519%3.315.31%3.237.72%3.188.02%3.107.38%1.06%
南国置业/002305.SZ
2020-07-032.763.002.742.84-3.07%-0.04%1.07%131,124,600372,583,000166%2.84-5.21%2.910.45%2.89-0.31%2.813.12%3.54%
中国国贸/600007.SH
2020-07-0313.8814.0813.7513.930.36%0.18%1.99%3,730,40051,870,000101%13.911.06%13.741.25%13.620.60%13.660.38%0.34%
保利地产/600048.SH
2020-07-0316.4216.8915.9316.35-0.12%0.15%6.55%167,076,0002,727,505,000169%16.330.30%16.051.84%15.792.21%15.351.52%0.46%
浙江广厦/600052.SH
2020-07-033.493.583.483.572.00%0.54%1.08%15,088,60053,581,000121%3.551.81%3.501.45%3.470.52%3.53-0.09%-0.13%
九鼎投资/600053.SH
2020-07-0331.0134.2031.0033.616.19%4.43%14.38%16,087,600517,767,000197%32.185.16%31.023.80%30.383.03%29.392.60%1.04%
冠城大通/600067.SH
2020-07-033.583.633.543.611.40%0.81%2.76%9,608,80034,405,000211%3.581.24%3.540.97%3.520.74%3.510.52%0.09%
大龙地产/600159.SH
2020-07-032.552.592.542.570.78%0.39%3.09%13,877,30035,523,000177%2.560.79%2.530.76%2.520.96%2.490.52%0.01%
*ST美都/600175.SH
2020-07-030.240.240.240.24-11.11%0.00%-36.84%15,090,2003,622,000141%0.24-11.44%0.24-13.62%0.24-40.44%0.38-9.95%-6.85%
*ST经开/600215.SH
2020-07-035.755.885.685.771.94%0.16%7.91%6,696,90038,582,000147%5.762.67%5.623.14%5.492.27%5.350.93%-0.75%
*ST松江/600225.SH
2020-07-031.932.001.921.93-2.03%-1.08%1.42%10,426,00020,338,000125%1.95-0.86%1.950.52%1.940.57%1.901.12%1.05%
*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%
万通地产/600246.SH
2020-07-038.468.538.258.34-1.30%-0.45%-2.64%13,112,600109,851,00090%8.38-1.20%8.41-0.25%8.45-0.78%8.57-0.55%-0.20%
广汇能源/600256.SH
2020-07-032.742.832.732.792.20%-0.07%1.97%44,299,400123,703,000217%2.793.25%2.741.71%2.741.15%2.740.59%0.23%
天房发展/600322.SH
2020-07-032.702.782.692.710.37%-0.59%1.27%25,404,90069,251,000120%2.731.45%2.701.09%2.680.45%2.680.79%0.74%
华发股份/600325.SH
2020-07-037.667.737.557.64-0.13%0.30%5.64%46,816,300356,579,000155%7.620.59%7.481.70%7.381.60%7.231.13%0.53%
首开股份/600376.SH
2020-07-036.226.406.216.321.77%0.19%4.95%21,317,000134,459,000200%6.312.60%6.162.09%6.091.57%6.021.28%-0.22%
金地集团/600383.SH
2020-07-0316.1716.6215.7716.22-0.31%1.00%12.26%70,881,8001,138,395,000170%16.061.18%15.544.39%14.963.37%14.452.47%0.75%
粤泰股份/600393.SH
2020-07-032.883.122.883.075.86%3.23%5.72%71,284,800212,002,000308%2.972.55%2.942.05%2.921.85%2.900.90%-0.09%
空港股份/600463.SH
2020-07-036.736.986.686.851.33%0.72%2.53%5,383,00036,608,000142%6.801.28%6.721.37%6.670.83%6.680.39%0.26%
栖霞建设/600533.SH
2020-07-033.883.943.813.86-0.77%0.03%3.96%52,704,100203,361,000129%3.860.13%3.831.11%3.781.02%3.710.79%0.36%
广汇物流/600603.SH
2020-07-034.885.014.884.941.65%0.04%2.81%11,427,60056,427,000246%4.942.45%4.861.76%4.831.60%4.810.76%0.07%
绿地控股/600606.SH
2020-07-037.978.237.787.966.42%-0.57%13.76%522,773,3004,185,342,000536%8.017.03%7.7020.17%7.2916.08%7.0014.99%2.43%
*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
2020-07-039.139.309.119.200.88%-0.04%1.43%1,522,50014,013,00075%9.200.69%9.220.37%9.130.70%9.070.72%-0.56%
*ST富控/600634.SH
2020-07-031.031.041.011.03-1.90%0.29%1.98%9,626,7009,885,00081%1.03-4.73%1.051.74%1.010.60%1.01-0.10%-0.97%
新黄浦/600638.SH
2020-07-036.146.236.076.120.00%-0.34%3.43%6,265,60038,475,000120%6.140.59%6.131.09%6.000.65%5.920.85%0.47%
浦东金桥/600639.SH
2020-07-0317.1617.1616.4016.65-1.42%0.36%3.97%6,956,800115,417,000176%16.59-0.16%16.451.25%16.250.98%16.011.09%0.50%
万业企业/600641.SH
2020-07-0324.1824.5023.4023.96-0.29%0.12%4.69%29,688,200710,456,000118%23.930.81%23.722.48%23.250.69%22.891.14%0.28%
外高桥/600648.SH
2020-07-0314.7015.1014.5315.102.23%2.20%5.20%12,442,200183,832,000209%14.781.44%14.581.30%14.481.27%14.350.80%0.18%
陆家嘴/600663.SH
2020-07-0311.9912.1111.6511.981.10%0.79%4.83%17,001,800202,081,000219%11.891.54%11.701.61%11.601.47%11.431.32%0.25%
天地源/600665.SH
2020-07-033.573.633.573.631.11%0.78%2.72%4,611,90016,612,000165%3.601.12%3.570.65%3.550.71%3.530.34%0.02%
中华企业/600675.SH
2020-07-034.274.374.264.300.94%-0.35%3.02%13,865,80059,837,000195%4.322.06%4.241.48%4.211.28%4.170.87%-0.07%
珠江实业/600684.SH
2020-07-033.803.853.763.77-0.79%-0.76%2.36%10,485,00039,830,00098%3.80-0.68%3.781.23%3.730.84%3.680.66%0.77%
ST岩石/600696.SH
2020-07-038.888.998.788.850.91%-0.15%-0.07%908,4008,051,00046%8.86-0.18%8.88-0.75%9.07-0.61%8.860.99%-0.59%
爱旭股份/600732.SH
2020-07-0311.3011.4810.9811.26-1.49%0.37%7.80%16,797,400188,450,00072%11.22-2.24%11.291.66%10.981.13%10.451.03%1.97%
苏州高新/600736.SH
2020-07-035.315.445.315.400.93%0.24%3.01%21,941,100118,193,000182%5.390.75%5.321.20%5.280.90%5.240.60%0.20%
闻泰科技/600745.SH
2020-07-03131.23132.88127.79130.84-0.27%0.31%6.19%22,023,4002,872,517,00081%130.43-1.15%131.020.99%128.950.57%123.221.35%1.24%
上实发展/600748.SH
2020-07-035.725.805.635.73-0.52%0.23%4.83%46,061,000263,324,000233%5.720.76%5.601.52%5.561.61%5.471.54%0.60%
东方银星/600753.SH
2020-07-0310.1410.6110.0210.504.90%1.83%3.39%6,607,50068,127,000147%10.313.10%10.141.14%10.140.97%10.16-0.99%-1.88%
ST运盛/600767.SH
2020-07-033.503.623.493.572.29%0.99%1.28%3,717,30013,142,000177%3.541.73%3.500.78%3.500.34%3.53-0.09%-0.51%
京能置业/600791.SH
2020-07-033.573.723.573.652.53%0.16%3.25%7,853,50028,616,000217%3.642.76%3.571.88%3.551.63%3.540.80%0.10%
世茂股份/600823.SH
2020-07-034.754.774.664.73-0.21%0.45%4.95%17,893,30084,263,000163%4.710.68%4.651.84%4.581.19%4.511.08%0.39%
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
2020-07-037.177.247.127.150.00%-0.11%-0.15%5,028,50035,992,00094%7.160.37%7.140.08%7.13-0.31%7.160.24%0.19%
汇鸿集团/600981.SH
2020-07-033.203.293.193.282.18%0.86%2.37%11,281,70036,686,000176%3.252.20%3.201.52%3.170.80%3.200.00%-0.68%
北辰实业/601588.SH
2020-07-032.822.852.792.820.00%-0.04%-1.12%33,846,50095,483,000180%2.820.71%2.89-0.59%2.87-0.24%2.85-0.14%0.30%
中国建筑/601668.SH
2020-07-035.035.125.015.082.01%0.36%2.34%414,207,7002,096,562,000180%5.062.30%4.971.60%4.931.21%4.960.34%-0.14%