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
2019-09-1227.1427.8127.1327.783.23%0.50%3.97%89,578,5002,476,234,000165%27.642.61%27.371.06%27.220.79%26.720.85%-0.01%
世纪星源/000005.SZ
2019-09-123.483.513.473.490.29%-0.20%-3.48%18,779,00065,679,00032%3.500.00%3.50-0.26%3.54-4.06%3.620.36%1.60%
深振业A/000006.SZ
2019-09-125.515.575.505.540.73%0.16%0.33%10,039,80055,529,00055%5.530.04%5.54-0.11%5.55-0.31%5.520.18%0.02%
全新好/000007.SZ
2019-09-128.008.027.918.020.88%0.63%-1.13%5,545,20044,193,00035%7.97-0.36%8.02-1.41%8.10-0.23%8.11-1.45%-0.60%
沙河股份/000014.SZ
2019-09-1210.6010.7810.5610.680.95%-0.07%0.45%4,721,90050,462,00045%10.690.33%10.670.05%10.68-1.56%10.630.44%0.49%
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
2019-09-126.877.126.877.063.07%0.33%6.49%19,051,100134,063,000108%7.042.48%6.901.82%6.801.57%6.630.91%0.17%
中洲控股/000042.SZ
2019-09-129.649.799.649.690.52%-0.09%0.34%1,396,20013,542,00080%9.700.30%9.69-0.42%9.74-0.10%9.660.18%0.31%
泛海控股/000046.SZ
2019-09-124.824.934.814.891.88%0.43%3.95%27,269,600132,774,000107%4.871.29%4.820.31%4.820.38%4.700.77%0.26%
金 融 街/000402.SZ
2019-09-127.837.937.827.880.90%0.17%3.06%8,458,90066,550,000107%7.871.13%7.810.17%7.790.62%7.650.51%0.03%
绿景控股/000502.SZ
2019-09-127.107.267.077.241.97%1.10%1.33%2,350,50016,832,00091%7.160.46%7.140.34%7.13-0.14%7.150.00%0.13%
京粮控股/000505.SZ
2019-09-126.076.126.016.090.50%0.54%0.81%7,918,20047,961,00086%6.06-0.51%6.100.02%6.080.05%6.040.10%0.10%
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
2019-09-124.324.394.294.381.86%0.90%3.50%7,877,50034,197,000109%4.340.32%4.330.53%4.300.52%4.230.40%0.31%
金圆股份/000546.SZ
2019-09-129.569.679.469.52-0.31%-0.37%1.40%2,894,70027,659,000119%9.560.67%9.500.58%9.410.30%9.390.18%-0.13%
莱茵体育/000558.SZ
2019-09-123.793.873.763.872.11%1.47%1.95%11,248,50042,901,00057%3.810.85%3.780.53%3.760.08%3.800.03%0.77%
粤宏远A/000573.SZ
2019-09-182.983.022.982.98-0.33%-0.60%-2.36%4,472,40013,410,00067%3.00-0.63%3.04-0.69%3.06-0.33%3.050.13%0.13%
阳光股份/000608.SZ
2019-09-125.755.785.725.760.70%0.17%-1.91%1,508,9008,676,00052%5.75-0.17%5.80-0.63%5.83-0.61%5.87-0.17%-0.29%
中迪投资/000609.SZ
2019-09-125.235.325.215.25-2.23%0.11%-1.59%9,717,10050,958,00085%5.24-2.46%5.30-0.84%5.420.06%5.340.08%1.42%
海航投资/000616.SZ
2019-09-122.802.802.732.770.00%0.36%2.33%8,252,20022,778,00091%2.76-0.93%2.770.36%2.750.26%2.710.33%0.46%
高新发展/000628.SZ
2019-09-1210.2610.9810.1010.543.84%0.04%5.67%11,910,200125,483,000271%10.545.39%10.273.78%10.183.20%9.972.03%0.42%
美好置业/000667.SZ
2019-09-192.832.872.822.861.06%0.42%-0.21%15,678,50044,646,00093%2.850.28%2.85-0.46%2.86-0.17%2.870.25%0.54%
京蓝科技/000711.SZ
2019-09-195.215.655.175.333.09%0.04%3.05%23,802,800126,812,000162%5.332.56%5.240.93%5.240.75%5.171.02%0.74%
苏宁环球/000718.SZ
2019-09-193.823.843.803.820.53%-0.03%-1.60%3,756,50014,352,00050%3.82-0.08%3.81-0.47%3.84-0.18%3.88-0.13%0.10%
财信发展/000838.SZ
2019-09-123.303.363.303.330.91%-0.15%1.52%4,646,00015,495,00081%3.340.27%3.320.36%3.310.09%3.280.28%0.14%
中嘉博创/000889.SZ
2019-09-129.8710.189.8110.102.33%1.11%5.68%10,725,600107,135,00090%9.990.81%10.000.12%9.921.17%9.561.08%0.72%
福星股份/000926.SZ
2019-09-186.596.636.586.610.46%-0.02%-0.56%6,498,60042,965,00077%6.61-0.32%6.66-0.49%6.68-0.11%6.650.09%0.35%
大港股份/002077.SZ
2019-09-126.406.856.326.756.64%2.35%5.14%55,533,500366,264,000151%6.602.95%6.530.90%6.490.93%6.421.04%0.98%
广宇集团/002133.SZ
2019-09-123.383.413.373.400.59%0.24%2.13%3,477,60011,797,00061%3.390.30%3.380.09%3.38-0.09%3.330.45%0.70%
荣盛发展/002146.SZ
2019-09-128.598.828.588.782.57%0.33%3.92%36,755,100321,646,000142%8.752.84%8.630.95%8.600.61%8.450.70%0.00%
合肥城建/002208.SZ
2019-09-176.966.966.706.72-3.59%-0.96%-2.54%7,076,80048,014,000112%6.79-3.10%6.92-1.36%6.97-0.44%6.900.09%-0.06%
滨江集团/002244.SZ
2019-09-174.114.114.004.01-2.43%-0.79%0.35%11,334,00045,814,00072%4.04-2.15%4.11-0.19%4.080.20%4.000.91%0.52%
世联行/002285.SZ
2019-09-174.244.254.084.11-2.38%-0.96%-1.20%10,868,10045,103,00077%4.15-1.80%4.20-0.45%4.20-0.05%4.160.17%-0.02%
南国置业/002305.SZ
2019-09-122.332.372.322.340.86%-0.04%1.43%16,923,90039,622,00096%2.340.00%2.340.34%2.330.22%2.310.22%0.18%
中国国贸/600007.SH
2019-09-1216.8516.9116.6016.74-0.30%-0.05%0.98%917,00015,358,00056%16.75-0.63%16.87-0.19%16.800.34%16.580.29%0.13%
保利地产/600048.SH
2019-09-1214.1014.6914.1014.644.95%0.99%6.18%149,205,2002,162,819,000153%14.504.16%14.262.19%14.071.64%13.790.77%-0.33%
浙江广厦/600052.SH
2019-09-126.206.505.916.05-6.35%-1.90%17.00%108,713,500670,384,000160%6.17-1.06%6.143.18%5.736.11%5.173.34%4.98%
九鼎投资/600053.SH
2019-09-1223.5524.2923.2623.710.21%0.23%5.68%6,556,000155,086,000150%23.660.78%23.321.78%22.931.29%22.441.22%0.30%
冠城大通/600067.SH
2019-09-124.314.364.304.351.16%0.42%1.73%3,504,90015,182,00094%4.330.35%4.320.16%4.310.07%4.280.28%0.30%
大龙地产/600159.SH
2019-09-122.652.702.632.681.13%0.64%2.13%4,434,30011,808,00086%2.660.76%2.65-0.11%2.650.08%2.620.31%0.35%
美都能源/600175.SH
2019-09-122.242.242.182.22-1.33%0.18%2.54%72,150,700159,878,000105%2.22-2.34%2.230.68%2.210.55%2.170.32%0.35%
长春经开/600215.SH
2019-09-126.946.976.916.970.87%0.42%0.13%1,517,40010,533,00063%6.94-0.24%6.97-0.14%6.96-0.32%6.96-0.01%0.06%
天津松江/600225.SH
2019-09-123.483.553.443.51-1.40%0.78%0.43%22,552,40078,558,000132%3.48-5.58%3.650.00%3.600.34%3.500.46%0.96%
*ST华业/600240.SH
2019-09-120.920.950.900.951.06%2.26%2.04%53,430,20049,643,000137%0.934.74%0.900.33%0.91-0.87%0.930.00%-0.39%
万通地产/600246.SH
2019-09-123.964.023.954.001.01%0.10%1.81%4,447,20017,769,000201%4.000.88%3.970.61%3.970.43%3.930.54%0.21%
广汇能源/600256.SH
2019-09-123.433.453.413.430.00%0.26%1.09%18,064,70061,793,00080%3.42-0.47%3.430.15%3.420.03%3.390.18%0.18%
天房发展/600322.SH
2019-09-123.433.473.423.440.29%-0.03%0.76%7,345,30025,277,00086%3.440.12%3.44-0.06%3.44-0.17%3.410.26%0.43%
华发股份/600325.SH
2019-09-127.337.507.337.472.33%0.31%2.34%29,985,800223,290,000134%7.452.00%7.380.57%7.360.16%7.300.41%0.17%
首开股份/600376.SH
2019-09-128.038.388.038.353.60%0.71%4.24%13,684,900113,455,000108%8.293.26%8.140.84%8.130.52%8.010.68%0.78%
金地集团/600383.SH
2019-09-1211.8812.2911.8812.254.43%0.93%4.58%60,512,600734,425,000189%12.143.71%11.971.32%11.910.95%11.710.80%-0.30%
粤泰股份/600393.SH
2019-09-122.762.812.722.781.46%0.47%5.95%36,416,500100,769,00067%2.77-0.18%2.781.83%2.701.13%2.620.46%0.53%
空港股份/600463.SH
2019-09-127.948.337.888.021.91%-0.62%3.34%5,606,10045,244,000163%8.071.92%7.981.40%7.911.05%7.760.91%0.07%
栖霞建设/600533.SH
2019-09-123.483.563.483.542.02%0.63%2.55%14,014,80049,311,000121%3.520.80%3.500.14%3.500.23%3.450.41%0.54%
广汇物流/600603.SH
2019-09-125.255.445.255.382.48%0.13%3.14%8,574,60046,070,000181%5.371.86%5.331.24%5.281.03%5.220.75%0.27%
绿地控股/600606.SH
2019-09-197.187.197.127.16-0.28%0.13%0.82%19,323,500138,174,00070%7.15-0.22%7.14-0.13%7.160.13%7.100.47%0.46%
*ST鹏起/600614.SH
2019-09-191.271.271.221.24-2.36%0.00%-0.08%24,290,60030,120,00072%1.24-3.50%1.27-0.94%1.270.39%1.240.00%0.61%
ST丰华/600615.SH
2019-09-198.008.097.908.000.38%0.13%4.68%3,230,60025,814,000112%7.99-0.63%7.990.10%7.850.68%7.640.77%1.14%
*ST富控/600634.SH
2019-09-191.821.831.791.81-1.09%0.00%-0.77%2,709,0004,904,00075%1.81-1.79%1.84-0.16%1.84-0.05%1.820.00%-0.04%
新黄浦/600638.SH
2019-09-197.808.477.738.173.42%-0.58%5.32%19,059,000156,626,000368%8.228.16%7.874.27%7.833.96%7.763.43%0.49%
浦东金桥/600639.SH
2019-09-1914.0014.2213.9714.211.36%0.68%0.10%2,031,50028,672,00090%14.110.43%14.06-0.37%14.13-0.21%14.200.06%0.21%
万业企业/600641.SH
2019-09-1912.1612.5912.0112.442.73%1.02%1.96%8,861,500109,131,00089%12.321.32%12.22-0.29%12.31-0.02%12.201.10%0.89%
外高桥/600648.SH
2019-09-1918.5518.5518.2118.480.27%0.49%0.08%4,831,00088,838,00091%18.39-0.12%18.39-0.49%18.48-0.64%18.470.21%0.24%
陆家嘴/600663.SH
2019-09-1914.6814.7514.5414.64-0.27%0.08%0.88%2,542,70037,196,00073%14.63-0.21%14.62-0.11%14.620.19%14.510.25%0.31%
天地源/600665.SH
2019-09-123.623.663.623.651.11%0.25%1.59%2,077,3007,564,00082%3.640.22%3.630.19%3.620.08%3.590.14%-0.14%
中华企业/600675.SH
2019-09-194.724.734.694.71-0.21%0.11%-0.13%4,289,30020,183,00059%4.71-0.51%4.72-0.44%4.730.09%4.720.30%0.05%
珠江实业/600684.SH
2019-09-193.793.823.763.820.79%0.63%-0.03%2,588,0009,825,00054%3.800.48%3.78-0.50%3.81-0.21%3.820.18%0.24%
ST岩石/600696.SH
2019-09-1913.7914.3713.6113.961.16%-0.65%10.05%3,841,50053,981,000147%14.053.64%13.612.53%13.332.35%12.692.72%2.34%
ST新梅/600732.SH
2019-09-128.658.848.548.62-1.60%-0.40%0.20%5,069,40043,875,00097%8.66-2.38%8.87-0.51%8.820.34%8.600.30%0.93%
苏州高新/600736.SH
2019-09-126.556.776.536.662.78%-0.37%3.40%33,666,200225,073,000184%6.692.53%6.611.52%6.551.27%6.440.94%-0.05%
闻泰科技/600745.SH
2019-09-1272.2073.6667.2671.860.64%1.47%7.34%29,537,6002,091,863,000108%70.82-0.82%71.331.33%69.451.18%66.942.70%4.50%
上实发展/600748.SH
2019-09-127.077.086.977.050.28%0.28%0.50%10,237,70071,966,00070%7.03-0.34%7.07-0.56%7.08-0.09%7.020.11%0.06%
东方银星/600753.SH
2019-09-1217.4917.7517.3517.690.00%0.81%1.50%869,30015,254,000113%17.55-1.63%17.720.14%17.590.57%17.430.18%0.10%
ST运盛/600767.SH
2019-09-185.625.655.545.57-1.07%-0.25%0.00%1,111,4006,206,00054%5.58-1.67%5.680.57%5.590.29%5.570.09%-0.55%
京能置业/600791.SH
2019-09-123.954.013.933.991.53%0.58%1.40%2,973,60011,797,000100%3.970.51%3.96-0.18%3.96-0.08%3.940.20%0.53%
世茂股份/600823.SH
2019-09-184.284.454.284.413.28%0.27%2.61%24,284,100106,798,000195%4.402.09%4.361.07%4.340.91%4.300.80%0.63%
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
2019-09-125.205.245.155.210.19%0.25%6.30%3,128,60016,259,00060%5.200.08%5.151.18%5.071.26%4.900.66%-0.20%
汇鸿集团/600981.SH
2019-09-123.933.963.893.930.00%0.33%2.75%5,984,60023,440,00087%3.92-0.18%3.910.57%3.880.41%3.830.29%0.21%
北辰实业/601588.SH
2019-09-123.493.523.483.511.15%0.40%0.69%23,720,50082,936,000153%3.500.40%3.49-0.17%3.50-0.29%3.490.12%-0.15%
中国建筑/601668.SH
2019-09-125.795.845.775.831.22%0.28%1.92%117,435,200682,710,000112%5.810.96%5.770.38%5.77-0.04%5.720.47%0.32%