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
2021-04-2228.8229.0828.6429.021.29%0.35%1.16%56,002,7001,619,546,000101%28.921.62%28.720.11%28.740.28%28.69-0.09%-0.48%
世纪星源/000005.SZ
2021-04-222.302.312.292.300.00%0.09%0.04%4,364,20010,029,00046%2.300.35%2.30-0.82%2.320.22%2.30-0.17%-1.05%
深振业A/000006.SZ
2021-04-225.575.635.515.52-0.36%-0.90%1.17%10,063,40056,052,000114%5.570.58%5.550.43%5.520.57%5.460.35%0.14%
全新好/000007.SZ
2021-04-223.823.913.773.81-0.52%-0.37%-2.26%10,899,60041,675,00066%3.82-0.93%3.92-2.29%3.950.36%3.90-0.54%-0.07%
沙河股份/000014.SZ
2021-04-228.268.328.178.25-0.12%-0.07%2.21%2,660,00021,962,000139%8.260.24%8.200.69%8.140.63%8.070.32%-0.02%
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
2021-04-227.747.787.597.61-1.81%-0.73%0.54%5,198,40039,852,000119%7.67-1.44%7.720.14%7.690.26%7.570.16%0.28%
大悦城/000031.SZ
2021-04-223.893.913.853.85-0.77%-0.59%-1.28%4,176,90016,176,00085%3.87-0.03%3.88-0.54%3.91-0.08%3.90-0.10%-0.06%
中洲控股/000042.SZ
2021-04-228.918.938.738.80-1.35%-0.33%-0.19%585,8005,172,00057%8.83-1.47%8.95-0.07%8.900.46%8.820.03%-0.03%
泛海控股/000046.SZ
2021-04-222.812.822.782.78-0.71%-0.43%-0.89%8,568,30023,922,00065%2.79-0.39%2.81-0.85%2.830.68%2.81-0.04%0.06%
金 融 街/000402.SZ
2021-04-226.566.616.486.50-1.07%-0.49%-1.84%15,973,400104,331,00083%6.53-0.29%6.56-0.65%6.590.02%6.62-0.62%-0.78%
绿景控股/000502.SZ
2021-04-225.895.965.855.86-0.34%-0.58%-2.15%908,1005,352,00062%5.890.29%5.93-0.74%5.98-0.40%5.99-0.37%-0.49%
京粮控股/000505.SZ
2021-04-227.727.817.697.740.26%0.05%-3.33%6,073,70046,989,00041%7.740.05%7.80-0.32%7.81-0.12%8.01-0.25%0.02%
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
2021-04-223.533.553.503.51-0.57%-0.23%-1.82%2,035,2007,160,00078%3.52-0.20%3.55-0.70%3.58-0.08%3.58-0.31%-0.03%
金圆股份/000546.SZ
2021-04-226.866.926.826.921.32%0.67%-0.40%3,157,10021,701,00092%6.87-0.10%6.92-0.76%6.96-0.12%6.95-0.44%-0.41%
莱茵体育/000558.SZ
2021-04-223.163.243.133.14-0.95%-0.95%1.36%14,326,80045,414,00092%3.170.96%3.170.25%3.150.61%3.10-0.03%-0.03%
粤宏远A/000573.SZ
2021-04-222.902.962.882.901.40%-0.38%1.47%7,745,10022,548,000100%2.911.50%2.90-0.34%2.910.59%2.860.46%0.51%
阳光股份/000608.SZ
2021-04-223.633.703.593.610.56%-0.72%-4.42%7,143,00025,973,00054%3.641.17%3.64-1.35%3.710.08%3.78-1.62%-0.41%
中迪投资/000609.SZ
2021-04-223.783.903.773.81-0.26%-0.57%0.34%2,268,7008,693,00060%3.83-0.10%3.85-0.36%3.860.47%3.80-0.26%-0.20%
海航投资/000616.SZ
2021-04-222.732.762.592.62-3.68%-1.58%-4.52%52,668,400140,210,00078%2.66-1.63%2.73-2.01%2.800.07%2.74-0.04%1.23%
高新发展/000628.SZ
2021-04-228.678.748.658.680.35%-0.07%-0.58%1,008,4008,759,00061%8.690.32%8.71-0.40%8.710.80%8.73-0.58%-0.68%
美好置业/000667.SZ
2021-04-221.911.931.871.88-1.57%-1.10%-6.98%104,137,700197,931,00047%1.90-0.99%1.93-2.13%1.970.00%2.020.05%0.84%
京蓝科技/000711.SZ
2021-04-222.432.472.422.42-0.41%-0.58%-3.55%5,114,10012,447,00044%2.43-0.08%2.47-1.16%2.50-0.16%2.51-0.59%-0.68%
苏宁环球/000718.SZ
2021-04-225.165.324.995.09-0.59%-0.93%6.02%166,737,600856,778,000176%5.140.77%5.052.50%4.962.25%4.801.91%1.39%
财信发展/000838.SZ
2021-04-222.812.862.792.800.36%-0.67%1.52%4,884,00013,767,00049%2.820.72%2.82-0.81%2.820.75%2.760.29%0.67%
中嘉博创/000889.SZ
2021-04-226.156.226.056.160.16%0.26%1.60%5,757,80035,375,00073%6.14-0.05%6.15-0.26%6.150.82%6.060.08%-0.24%
福星股份/000926.SZ
2021-04-224.754.804.734.740.00%-0.36%-0.08%3,862,90018,374,00087%4.760.32%4.76-0.38%4.770.17%4.740.08%0.10%
*ST大港/002077.SZ
2021-04-226.286.566.206.351.60%-1.29%5.13%14,816,10095,305,000244%6.434.36%6.243.19%6.162.70%6.042.27%0.60%
广宇集团/002133.SZ
2021-04-222.952.972.942.960.34%0.03%0.10%2,225,7006,586,00050%2.960.17%2.97-0.50%2.980.13%2.960.10%0.20%
荣盛发展/002146.SZ
2021-04-226.506.616.506.550.92%-0.08%1.61%12,666,60083,033,00093%6.561.08%6.520.26%6.490.54%6.450.00%-0.08%
合肥城建/002208.SZ
2021-04-227.407.477.317.34-0.94%-0.47%0.49%7,549,00055,677,00089%7.38-0.67%7.430.28%7.370.44%7.30-0.08%-0.22%
滨江集团/002244.SZ
2021-04-224.524.564.504.520.22%-0.24%0.69%9,110,40041,282,000104%4.530.87%4.51-0.02%4.520.27%4.490.18%-0.05%
世联行/002285.SZ
2021-04-226.046.165.915.95-1.98%-0.73%8.64%35,081,300210,266,00071%5.990.03%5.981.51%5.841.60%5.482.24%2.03%
南国置业/002305.SZ
2021-04-222.142.172.122.13-0.47%-0.51%-2.07%23,469,30050,246,00074%2.140.00%2.15-1.01%2.18-0.05%2.18-0.18%0.14%
中国国贸/600007.SH
2021-04-2212.3612.5412.3312.521.29%0.47%1.52%1,089,20013,574,000113%12.460.89%12.420.15%12.430.33%12.330.30%0.14%
保利地产/600048.SH
2021-04-2214.1814.3014.1314.210.35%0.08%-0.14%41,482,500588,949,00089%14.200.85%14.16-0.46%14.26-0.14%14.230.04%-0.02%
浙江广厦/600052.SH
2021-04-223.633.753.553.58-1.38%-1.84%4.50%14,162,60051,646,00067%3.65-0.27%3.670.11%3.621.35%3.430.91%1.53%
九鼎投资/600053.SH
2021-04-2217.5718.0917.4017.700.74%0.09%0.58%1,847,50032,672,00062%17.680.47%17.87-0.65%17.830.50%17.600.54%0.90%
冠城大通/600067.SH
2021-04-223.373.403.353.370.30%0.00%-0.27%3,717,20012,526,00096%3.370.18%3.38-0.53%3.390.00%3.38-0.03%-0.21%
大龙地产/600159.SH
2021-04-222.432.462.422.440.41%0.04%-0.29%2,444,4005,963,00056%2.440.08%2.45-0.73%2.470.20%2.450.04%0.18%
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
2021-04-226.736.796.646.65-1.19%-0.67%-1.51%1,790,60011,988,00057%6.70-1.41%6.82-1.70%6.89-0.02%6.750.46%0.90%
*ST松江/600225.SH
2021-04-221.811.811.791.815.23%0.06%4.75%5,424,1009,812,000167%1.817.74%1.733.60%1.711.49%1.730.58%-0.61%
*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
2021-04-227.727.807.627.760.52%0.69%1.45%10,987,50084,684,00076%7.71-0.81%7.78-0.55%7.83-0.26%7.650.38%1.38%
广汇能源/600256.SH
2021-04-223.113.223.103.172.92%0.06%2.29%89,329,200282,954,000167%3.172.76%3.140.77%3.130.77%3.100.68%0.16%
天房发展/600322.SH
2021-04-222.072.082.042.070.49%0.39%-1.15%6,319,40013,029,00066%2.06-0.87%2.09-1.23%2.11-0.24%2.090.05%0.36%
华发股份/600325.SH
2021-04-226.536.596.436.45-1.38%-0.91%1.51%20,336,200132,360,00099%6.51-0.20%6.490.54%6.450.66%6.350.41%0.32%
首开股份/600376.SH
2021-04-226.336.356.176.19-1.90%-0.43%1.31%10,180,90063,295,00087%6.22-1.36%6.230.47%6.180.33%6.110.35%0.51%
金地集团/600383.SH
2021-04-2212.1112.2712.0912.160.58%0.00%2.32%10,163,900123,590,00052%12.160.74%12.130.12%12.040.68%11.880.01%-0.16%
粤泰股份/600393.SH
2021-04-222.092.202.062.161.89%1.79%-3.53%176,032,800373,620,00095%2.12-0.61%2.12-4.85%2.25-2.30%2.24-0.27%2.53%
空港股份/600463.SH
2021-04-226.496.526.426.480.00%0.28%-0.22%903,0005,835,00057%6.460.40%6.470.08%6.46-0.02%6.49-0.02%0.34%
栖霞建设/600533.SH
2021-04-223.073.093.073.070.33%-0.26%0.26%3,834,00011,800,00078%3.080.85%3.07-0.26%3.080.26%3.060.03%0.05%
广汇物流/600603.SH
2021-04-224.824.874.814.840.41%-0.02%1.13%4,404,90021,322,00093%4.840.81%4.820.21%4.820.33%4.790.08%0.08%
绿地控股/600606.SH
2021-04-225.595.685.585.59-0.18%-0.48%0.11%20,349,000114,294,00091%5.620.20%5.640.05%5.620.21%5.580.05%0.01%
*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
2021-04-226.366.416.296.29-0.94%-0.46%1.55%2,054,90012,984,000139%6.320.21%6.310.33%6.280.46%6.190.26%-0.39%
*ST富控/600634.SH
2020-11-240.760.820.760.825.13%1.11%-3.98%20,572,00016,675,000166%0.813.31%0.80-2.79%0.83-0.83%0.85-2.29%-1.26%
新黄浦/600638.SH
2021-04-225.905.945.865.890.34%-0.10%0.93%1,569,8009,255,00088%5.90-0.03%5.92-0.27%5.920.22%5.840.29%0.22%
浦东金桥/600639.SH
2021-04-2212.6012.9412.4312.51-2.72%-1.24%0.10%4,893,20061,982,000137%12.67-0.92%12.720.38%12.640.50%12.500.47%0.32%
万业企业/600641.SH
2021-04-2213.5013.7513.4513.510.07%-0.55%1.88%3,462,60047,039,00089%13.590.48%13.570.24%13.451.13%13.26-0.05%-0.14%
外高桥/600648.SH
2021-04-2214.4314.7514.1014.18-1.53%-1.70%-0.18%10,139,600146,264,000251%14.430.70%14.360.62%14.320.61%14.210.60%0.06%
陆家嘴/600663.SH
2021-04-2211.3111.4511.1611.19-1.06%-0.89%0.04%4,168,00047,061,000125%11.29-0.23%11.270.19%11.250.33%11.190.11%0.18%
天地源/600665.SH
2021-04-223.103.113.083.090.00%-0.10%-0.45%2,983,9009,229,00093%3.090.00%3.10-0.51%3.120.03%3.100.00%0.11%
中华企业/600675.SH
2021-04-223.383.413.363.36-0.59%-0.62%-0.77%5,264,60017,800,00081%3.380.39%3.38-0.44%3.400.18%3.39-0.06%-0.02%
珠江股份/600684.SH
2021-04-223.013.083.013.071.99%0.69%3.79%5,606,30017,096,00087%3.051.80%3.030.70%3.010.77%2.960.41%0.38%
ST岩石/600696.SH
2021-04-2221.0221.0221.0221.025.00%0.06%15.94%138,0002,899,00015%21.015.04%19.363.01%18.641.12%18.130.27%0.36%
爱旭股份/600732.SH
2021-04-2211.4311.7811.4311.672.91%0.02%3.98%10,223,400119,285,000113%11.672.50%11.551.02%11.401.52%11.220.02%-0.81%
苏州高新/600736.SH
2021-04-224.504.554.484.500.00%-0.22%0.20%2,448,00011,040,00085%4.510.02%4.52-0.33%4.520.20%4.490.00%-0.10%
闻泰科技/600745.SH
2021-04-2296.0198.1895.6396.901.17%-0.06%-0.03%7,883,000764,331,000111%96.961.05%96.74-0.36%96.890.30%96.93-0.32%-0.37%
上实发展/600748.SH
2021-04-224.844.884.794.79-1.03%-0.91%0.55%4,871,30023,549,000114%4.830.35%4.820.06%4.810.40%4.760.23%-0.01%
东方银星/600753.SH
2021-04-2223.5824.1722.4023.753.67%1.40%0.11%4,316,400101,094,000107%23.421.00%23.62-1.34%24.01-0.48%23.720.96%0.32%
ST运盛/600767.SH
2021-04-223.553.613.533.611.69%1.04%-6.11%3,673,70013,127,00058%3.570.25%3.62-2.69%3.76-0.95%3.85-0.39%0.57%
京能置业/600791.SH
2021-04-223.774.043.753.852.39%-1.13%-0.54%12,589,90049,023,00097%3.892.04%3.94-0.56%3.940.33%3.870.60%1.02%
世茂股份/600823.SH
2021-04-224.294.324.254.27-0.23%-0.28%-0.81%8,248,60035,317,00091%4.28-0.42%4.31-0.62%4.33-0.05%4.31-0.09%-0.20%
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%
*ST中房/600890.SH
2021-04-223.033.112.943.100.65%2.45%2.62%8,612,30026,065,00073%3.03-4.00%3.14-0.60%3.110.48%3.020.00%-1.88%
汇鸿集团/600981.SH
2021-04-223.133.153.073.08-1.60%-0.87%1.62%13,378,50041,561,00098%3.110.13%3.080.59%3.080.62%3.030.43%0.47%
北辰实业/601588.SH
2021-04-222.332.352.312.32-0.43%-0.51%-1.94%11,673,00027,223,00098%2.33-0.51%2.35-0.68%2.37-0.30%2.37-0.17%0.12%
中国建筑/601668.SH
2021-04-225.175.195.125.14-0.58%-0.23%-1.27%117,664,000606,229,00079%5.15-0.77%5.20-1.09%5.23-0.12%5.210.00%0.06%