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
2019-05-2426.9027.0526.6126.820.37%0.02%-2.73%19,783,000530,463,00067%26.81-0.14%27.00-0.89%27.17-0.62%27.57-0.24%-0.28%
世纪星源/000005.SZ
2019-05-243.023.073.023.030.00%-0.03%-3.29%3,637,90011,028,00055%3.03-0.72%3.06-0.75%3.07-1.03%3.13-0.35%-0.56%
深振业A/000006.SZ
2019-05-245.425.545.405.512.04%1.01%-1.84%7,492,40040,871,00096%5.46-0.46%5.49-0.83%5.52-0.95%5.61-0.44%-0.57%
全新好/000007.SZ
2019-05-246.736.966.516.923.44%2.28%3.92%7,914,50053,549,000117%6.770.84%6.750.58%6.680.75%6.660.80%0.52%
沙河股份/000014.SZ
2019-05-249.9810.149.679.73-7.42%-1.48%-5.96%11,718,300115,725,000161%9.88-12.14%10.67-1.33%10.49-0.73%10.35-0.51%0.05%
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
2019-05-246.326.456.316.350.16%-0.31%-6.55%7,924,90050,478,00057%6.37-0.28%6.45-1.54%6.53-1.64%6.80-0.73%-0.20%
中洲控股/000042.SZ
2019-05-2410.0610.1310.0510.060.00%-0.20%-5.17%1,018,70010,268,00050%10.08-0.54%10.20-1.05%10.29-1.57%10.61-0.67%-0.60%
泛海控股/000046.SZ
2019-05-246.416.426.206.20-3.13%-1.35%-5.07%5,853,90036,794,00079%6.29-1.81%6.38-1.32%6.41-0.77%6.53-0.46%-0.43%
金 融 街/000402.SZ
2019-05-247.497.667.497.580.93%0.00%-1.90%7,491,40056,783,000101%7.580.78%7.60-0.51%7.62-0.52%7.73-0.40%-0.47%
绿景控股/000502.SZ
2019-05-247.918.147.828.083.19%1.33%-0.66%1,058,7008,442,00072%7.970.06%8.02-0.93%8.01-0.48%8.13-0.09%-0.26%
京粮控股/000505.SZ
2019-05-246.366.536.116.20-3.58%-1.52%-11.98%17,488,600110,104,00037%6.30-5.34%6.74-1.48%6.85-3.61%7.04-0.13%0.53%
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
2019-05-244.904.974.864.900.62%-0.24%-4.56%7,138,50035,067,00048%4.91-0.87%4.96-1.12%4.99-1.09%5.130.18%-0.40%
金圆股份/000546.SZ
2019-05-249.779.869.659.78-0.10%0.58%-1.54%1,748,60017,003,000103%9.72-0.98%9.85-1.75%9.94-0.23%9.93-0.25%-0.36%
莱茵体育/000558.SZ
2019-05-243.743.853.703.74-1.58%-0.51%-2.81%8,117,00030,514,00054%3.76-2.72%3.83-0.13%3.80-0.24%3.850.39%0.16%
粤宏远A/000573.SZ
2019-05-243.303.353.283.32-0.30%0.24%-4.41%4,095,30013,562,00069%3.31-1.46%3.37-1.38%3.39-1.42%3.47-0.34%-0.44%
阳光股份/000608.SZ
2019-05-245.515.595.435.490.37%-0.16%-3.92%1,499,9008,248,00057%5.50-0.61%5.58-1.06%5.59-0.43%5.71-0.54%-0.87%
中迪投资/000609.SZ
2019-05-245.175.445.175.240.58%-1.04%-3.45%3,728,30019,740,00097%5.30-0.15%5.34-0.85%5.35-0.74%5.43-0.24%-0.60%
海航投资/000616.SZ
2019-05-243.043.093.023.04-0.98%-0.10%-3.71%7,612,90023,164,00055%3.04-1.84%3.12-0.38%3.11-0.45%3.160.10%-0.28%
高新发展/000628.SZ
2019-05-249.9510.169.8310.121.00%0.88%0.56%3,587,40035,990,000124%10.030.00%10.02-0.08%10.00-0.06%10.06-0.06%-0.53%
美好置业/000667.SZ
2019-05-242.722.732.712.730.37%0.33%0.11%14,463,90039,356,00091%2.720.11%2.72-0.26%2.72-0.18%2.73-0.07%-0.19%
京蓝科技/000711.SZ
2019-05-245.555.635.485.49-1.96%-0.99%-7.92%7,469,40041,419,00044%5.55-1.96%5.72-1.77%5.82-3.51%5.960.07%-0.16%
苏宁环球/000718.SZ
2019-05-243.463.503.453.480.87%0.17%-2.22%5,270,80018,310,00050%3.470.43%3.47-0.17%3.46-0.43%3.56-0.59%-0.63%
财信发展/000838.SZ
2019-05-243.313.363.313.351.21%0.27%-5.23%3,576,40011,948,00058%3.34-0.92%3.40-1.39%3.42-1.84%3.54-0.56%-0.92%
中嘉博创/000889.SZ
2019-05-2410.3010.5010.0110.501.94%1.86%0.46%5,297,00054,600,000190%10.311.35%10.270.20%10.26-0.21%10.45-0.39%-0.51%
福星股份/000926.SZ
2019-05-246.926.956.886.90-0.29%-0.27%-2.24%4,935,60034,148,00071%6.92-0.26%6.97-0.67%6.98-0.54%7.06-0.35%-0.39%
大港股份/002077.SZ
2019-05-247.677.677.677.67-9.98%0.00%-18.98%2,735,50020,982,0002%7.67-11.82%9.130.50%9.29-3.04%9.470.85%4.64%
广宇集团/002133.SZ
2019-05-243.523.533.473.48-0.85%-0.34%-3.73%2,750,1009,602,00078%3.49-0.96%3.54-0.76%3.55-1.01%3.62-0.61%-0.67%
荣盛发展/002146.SZ
2019-05-249.439.539.389.430.43%-0.18%-1.72%11,062,500104,503,00048%9.450.29%9.47-0.57%9.48-0.57%9.60-0.06%-0.46%
合肥城建/002208.SZ
2019-05-247.717.777.617.66-0.13%-0.39%-8.10%4,323,50033,249,00039%7.69-0.49%7.79-1.38%7.87-1.96%8.34-1.37%-0.05%
滨江集团/002244.SZ
2019-05-244.104.174.074.110.24%-0.07%-3.23%7,926,20032,598,00065%4.11-0.32%4.15-1.05%4.17-0.88%4.25-0.47%-0.69%
世联行/002285.SZ
2019-05-244.764.834.734.770.44%-0.02%-2.71%3,528,20016,832,00054%4.770.06%4.81-0.87%4.82-0.56%4.90-0.59%-0.70%
南国置业/002305.SZ
2019-05-242.672.742.672.69-0.74%-0.66%-4.27%8,232,40022,292,00084%2.71-0.70%2.74-1.30%2.75-0.90%2.81-0.71%-0.82%
中国国贸/600007.SH
2019-05-2413.5613.6613.4313.46-0.74%-0.38%-4.46%864,70011,684,00058%13.51-0.63%13.67-0.91%13.75-1.21%14.09-0.59%-0.26%
保利地产/600048.SH
2019-05-2412.6412.7612.5412.570.00%-0.42%-1.67%35,641,800449,889,00069%12.620.44%12.66-0.20%12.65-0.21%12.78-0.10%-0.26%
浙江广厦/600052.SH
2019-05-243.073.093.043.060.33%-0.23%-3.20%1,344,1004,123,00056%3.070.16%3.09-0.64%3.09-0.93%3.16-0.22%-0.69%
九鼎投资/600053.SH
2019-05-2426.7026.9825.2025.25-6.13%-3.57%-6.71%5,795,800151,770,00074%26.19-3.48%26.69-1.25%26.70-1.06%27.070.19%0.73%
冠城大通/600067.SH
2019-05-244.634.664.554.56-1.51%-0.52%-5.75%2,410,00011,047,00049%4.58-1.67%4.66-1.42%4.70-1.63%4.84-0.02%0.26%
大龙地产/600159.SH
2019-05-242.802.872.772.800.00%-0.46%-3.25%2,949,4008,297,00062%2.81-0.25%2.84-1.08%2.85-0.66%2.89-0.24%-0.35%
美都能源/600175.SH
2019-05-242.512.622.462.52-4.18%-0.55%-18.39%152,008,100385,156,00055%2.53-5.97%2.70-4.39%2.78-4.73%3.09-1.59%-2.48%
长春经开/600215.SH
2019-05-247.407.477.337.35-0.68%-0.50%-4.64%1,825,30013,484,00067%7.39-0.54%7.47-0.80%7.49-1.03%7.71-0.29%-0.69%
天津松江/600225.SH
2019-05-243.603.833.603.8310.06%3.18%12.55%18,686,50069,356,000129%3.7110.38%3.424.81%3.362.47%3.400.92%-1.82%
*ST华业/600240.SH
2019-05-241.231.231.231.23-4.65%0.00%-21.56%2,597,0003,195,00026%1.23-4.65%1.28-4.20%1.34-14.26%1.57-1.07%-5.81%
万通地产/600246.SH
2019-05-244.094.113.934.02-1.71%-0.17%-6.73%4,094,40016,489,00045%4.03-1.64%4.09-1.26%4.11-3.18%4.310.33%-0.23%
广汇能源/600256.SH
2019-05-243.663.693.603.62-1.63%-0.28%-2.98%42,171,100153,090,000109%3.63-1.68%3.68-1.37%3.69-0.78%3.73-0.53%-0.94%
天房发展/600322.SH
2019-05-244.354.364.114.16-4.59%-1.79%-2.85%24,124,400102,179,00087%4.24-3.11%4.29-0.74%4.29-0.88%4.280.35%0.22%
华发股份/600325.SH
2019-05-247.657.857.637.731.98%-0.22%-1.04%21,994,400170,390,000120%7.752.10%7.640.24%7.66-0.43%7.81-0.54%-0.55%
首开股份/600376.SH
2019-05-248.969.198.919.010.45%-0.11%0.83%3,267,40029,472,00065%9.021.06%8.99-0.10%8.980.00%8.940.29%0.13%
金地集团/600383.SH
2019-05-2411.6511.7611.5211.55-0.60%-0.47%-1.72%13,922,700161,571,00072%11.61-0.80%11.70-0.36%11.67-0.33%11.750.12%-0.10%
粤泰股份/600393.SH
2019-05-244.294.404.174.23-2.76%-0.73%-2.62%43,179,000183,975,00066%4.26-3.16%4.41-2.48%4.48-0.31%4.340.65%0.77%
空港股份/600463.SH
2019-05-247.457.587.407.42-0.40%-0.76%-3.82%926,5006,927,00044%7.48-0.78%7.58-0.58%7.57-0.38%7.72-0.34%-0.65%
栖霞建设/600533.SH
2019-05-243.603.643.573.58-0.83%-0.58%-4.81%7,150,80025,751,00036%3.60-0.99%3.64-0.68%3.65-1.33%3.76-0.16%-0.01%
广汇物流/600603.SH
2019-05-244.534.584.504.560.66%0.22%-2.94%2,698,00012,277,00060%4.55-0.29%4.59-0.76%4.60-0.99%4.70-0.42%-0.68%
绿地控股/600606.SH
2019-05-246.696.776.686.710.60%-0.27%-3.34%21,863,300147,106,00079%6.730.22%6.76-0.91%6.82-0.93%6.94-0.50%-0.47%
*ST鹏起/600614.SH
2019-05-242.572.572.572.57-4.81%0.00%-13.99%4,838,10012,434,000352%2.57-4.82%2.61-6.48%2.68-8.07%2.99-10.30%-7.02%
ST丰华/600615.SH
2019-05-247.527.677.517.520.13%-0.54%-5.87%1,102,7008,337,00027%7.56-0.59%7.65-1.11%7.76-1.46%7.99-0.42%-3.65%
*ST富控/600634.SH
2019-05-242.122.142.032.10-1.87%1.50%-3.63%5,919,30012,249,00067%2.07-3.36%2.11-0.33%2.10-1.27%2.18-2.38%-2.27%
新黄浦/600638.SH
2019-05-248.318.418.318.36-0.83%0.00%-2.96%2,070,70017,311,00070%8.36-1.97%8.47-0.47%8.45-0.74%8.62-0.39%-1.00%
浦东金桥/600639.SH
2019-05-2413.9014.1013.7113.83-0.93%-0.73%-4.41%1,921,40026,767,00064%13.93-1.14%14.09-1.10%14.20-0.44%14.47-0.18%-0.38%
万业企业/600641.SH
2019-05-2410.7210.8410.6410.68-0.93%-0.18%-2.35%1,833,60019,618,00042%10.70-1.82%10.96-1.13%11.020.00%10.940.12%-0.03%
外高桥/600648.SH
2019-05-2420.7020.9820.3120.52-1.54%-0.33%-1.12%4,816,50099,158,00055%20.59-1.15%20.71-0.52%20.740.25%20.750.20%-0.30%
陆家嘴/600663.SH
2019-05-2416.6316.9616.6016.872.06%0.32%0.27%3,594,10060,441,000126%16.821.27%16.730.31%16.690.37%16.83-0.02%-0.35%
天地源/600665.SH
2019-05-243.964.043.963.97-0.50%-0.53%-2.72%1,942,3007,751,00068%3.99-0.03%4.01-0.69%4.02-0.91%4.08-0.27%-0.11%
中华企业/600675.SH
2019-05-245.845.925.825.83-0.85%-0.60%-3.72%3,862,20022,653,00073%5.87-1.01%5.94-1.20%6.00-0.71%6.06-0.35%-0.20%
珠江实业/600684.SH
2019-05-244.064.063.974.02-0.25%-0.15%-2.78%7,223,90029,083,00074%4.03-1.32%4.13-0.22%4.10-0.46%4.14-0.36%-0.95%
ST岩石/600696.SH
2019-05-246.847.376.837.374.99%1.81%7.72%1,698,60012,297,00064%7.242.36%7.131.08%7.051.66%6.840.69%0.28%
ST新梅/600732.SH
2019-05-246.937.166.937.120.42%0.65%-5.61%2,851,20020,170,00040%7.07-0.72%7.24-1.31%7.34-2.16%7.540.43%0.18%
苏州高新/600736.SH
2019-05-247.607.637.317.36-4.79%-1.51%-4.43%27,499,100205,498,00078%7.47-3.97%7.66-0.73%7.60-0.41%7.700.39%-0.31%
闻泰科技/600745.SH
2019-05-2430.9532.0029.8030.80-1.22%-0.89%0.23%8,293,400257,724,00080%31.08-2.58%32.080.80%31.270.84%30.730.02%-0.64%
上实发展/600748.SH
2019-05-249.929.929.409.54-3.73%-1.31%-6.78%17,682,700170,935,00063%9.67-3.06%9.93-2.38%9.96-0.19%10.23-0.39%-0.60%
东方银星/600753.SH
2019-05-2417.8118.0217.7117.76-1.33%-0.67%-1.76%2,146,80038,382,000134%17.880.97%17.800.20%17.84-1.20%18.08-0.26%-0.12%
ST运盛/600767.SH
2019-05-244.374.444.254.26-4.70%-1.00%-13.17%3,236,20013,925,000120%4.30-5.12%4.50-3.97%4.61-4.54%4.91-2.10%-1.51%
京能置业/600791.SH
2019-05-244.124.154.074.090.25%-0.63%-4.17%2,390,2009,837,00088%4.12-0.56%4.16-0.95%4.17-1.86%4.27-0.33%-0.52%
世茂股份/600823.SH
2019-05-244.654.694.624.63-0.86%-0.45%-0.62%5,165,80024,028,00055%4.650.02%4.650.24%4.63-0.30%4.66-0.11%-0.59%
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
2019-05-246.306.416.306.30-0.79%-0.69%-5.59%1,469,2009,320,00088%6.34-1.81%6.48-1.19%6.50-1.43%6.67-1.13%-0.76%
汇鸿集团/600981.SH
2019-05-244.654.764.654.68-1.06%-0.40%-8.00%6,268,30029,455,00039%4.70-1.39%4.78-1.57%4.82-2.49%5.09-0.88%-0.22%
北辰实业/601588.SH
2019-05-243.683.753.673.720.27%0.22%-4.81%17,496,00064,937,00042%3.71-0.40%3.77-1.65%3.81-1.83%3.91-0.51%-0.28%
中国建筑/601668.SH
2019-05-245.485.555.475.510.55%-0.07%-1.64%86,428,400476,587,00076%5.510.93%5.49-0.27%5.52-0.54%5.60-0.37%-0.70%