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
2021-01-2729.6929.9529.3729.40-1.01%-0.81%-2.79%72,430,3002,146,773,00066%29.64-0.53%29.450.19%29.61-0.70%30.24-0.02%0.50%
世纪星源/000005.SZ
2021-01-272.172.212.172.200.92%0.46%-2.83%3,748,5008,209,00062%2.19-0.41%2.20-1.34%2.24-1.36%2.260.13%-0.58%
深振业A/000006.SZ
2021-01-275.085.165.065.080.20%-0.33%-3.77%5,028,70025,631,00054%5.100.08%5.10-0.93%5.17-1.09%5.280.17%-0.10%
全新好/000007.SZ
2021-01-273.063.062.983.00-3.23%-0.40%-6.51%16,079,30048,435,00060%3.010.07%3.04-2.19%3.13-2.03%3.21-0.99%-3.24%
沙河股份/000014.SZ
2021-01-277.617.867.567.751.44%0.35%-4.86%2,502,80019,329,00045%7.720.63%7.69-1.80%7.96-2.19%8.150.04%0.26%
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
2021-01-276.756.866.666.67-0.60%-0.86%-11.42%8,013,00053,914,00036%6.73-1.64%6.85-3.26%7.15-2.87%7.530.08%0.99%
大悦城/000031.SZ
2021-01-274.104.194.054.06-0.49%-1.29%-3.54%6,113,20025,142,00074%4.110.66%4.08-0.49%4.13-0.94%4.210.17%-0.09%
中洲控股/000042.SZ
2021-01-278.999.138.928.96-0.22%-0.76%-1.13%1,417,40012,798,000104%9.031.69%8.910.49%8.920.03%9.060.09%0.01%
泛海控股/000046.SZ
2021-01-273.043.082.992.99-1.64%-0.86%-4.75%11,059,10033,353,00082%3.02-1.57%3.05-1.33%3.11-1.46%3.140.00%-0.13%
金 融 街/000402.SZ
2021-01-276.116.216.106.11-0.49%-0.60%-2.30%3,799,90023,358,00069%6.150.15%6.14-0.44%6.19-0.53%6.250.03%-0.12%
绿景控股/000502.SZ
2021-01-277.207.257.017.08-1.67%-0.10%-10.28%2,264,50016,048,00057%7.09-0.96%7.26-2.37%7.42-1.76%7.89-0.88%-1.56%
京粮控股/000505.SZ
2021-01-277.797.867.557.67-2.42%0.18%-4.92%8,785,90067,261,000104%7.66-3.42%7.85-1.95%7.97-1.42%8.07-1.02%-1.13%
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
2021-01-273.563.573.523.550.28%0.34%-3.06%1,758,8006,222,00065%3.54-0.87%3.56-0.95%3.61-0.91%3.66-0.06%-0.10%
金圆股份/000546.SZ
2021-01-276.666.916.616.731.05%-0.59%-1.95%4,307,20029,160,000123%6.771.47%6.73-0.19%6.79-0.63%6.860.34%-0.46%
莱茵体育/000558.SZ
2021-01-272.762.842.712.812.93%1.37%-11.64%29,697,60082,307,00057%2.77-1.46%2.88-12.12%3.26-0.43%3.18-0.56%1.82%
粤宏远A/000573.SZ
2021-01-272.662.812.642.815.24%2.48%3.73%8,732,60023,947,000161%2.743.71%2.701.43%2.700.33%2.710.52%-0.21%
阳光股份/000608.SZ
2021-01-273.133.253.103.18-2.75%0.44%2.25%18,501,50058,583,000168%3.17-3.09%3.180.13%3.170.79%3.110.88%0.66%
中迪投资/000609.SZ
2021-01-274.054.133.983.99-0.25%-1.26%-3.41%3,184,90012,869,00079%4.040.65%4.04-1.15%4.11-1.01%4.130.68%-0.28%
海航投资/000616.SZ
2021-01-272.212.302.192.22-0.45%-0.45%-2.93%14,999,30033,447,00075%2.230.23%2.31-0.17%2.30-0.69%2.290.18%-0.10%
高新发展/000628.SZ
2021-01-278.208.268.158.17-0.97%-0.31%-3.28%1,349,90011,062,00054%8.20-1.82%8.37-0.84%8.46-1.46%8.450.15%-0.08%
美好置业/000667.SZ
2021-01-271.941.971.861.88-4.08%-2.08%-14.82%171,057,700328,464,00090%1.92-1.39%1.95-2.50%2.07-1.05%2.21-2.35%-5.10%
京蓝科技/000711.SZ
2021-01-272.172.192.142.16-0.46%-0.23%-4.76%4,327,0009,366,00071%2.17-0.83%2.18-1.84%2.24-1.50%2.27-0.04%-0.59%
苏宁环球/000718.SZ
2021-01-273.803.933.723.74-1.32%-1.86%-2.78%40,035,200152,579,00053%3.810.16%3.820.42%3.82-0.70%3.85-1.46%-1.09%
财信发展/000838.SZ
2021-01-272.532.552.522.550.79%0.47%-2.93%1,871,9004,751,00042%2.54-0.08%2.54-1.05%2.58-1.03%2.630.19%-0.07%
中嘉博创/000889.SZ
2021-01-275.015.064.965.02-0.59%-0.06%-0.77%3,924,40019,714,00059%5.02-0.10%5.05-1.12%5.110.12%5.060.30%-0.28%
福星股份/000926.SZ
2021-01-274.644.654.604.620.00%-0.13%-2.74%3,169,50014,661,00066%4.63-0.15%4.63-0.69%4.68-0.78%4.750.00%-0.21%
*ST大港/002077.SZ
2021-01-275.605.775.545.741.41%1.59%0.53%5,289,10029,884,00087%5.65-0.44%5.66-2.80%5.800.02%5.710.11%-0.62%
广宇集团/002133.SZ
2021-01-272.822.832.802.82-0.35%0.25%-2.35%2,605,8007,331,00068%2.81-0.39%2.82-0.77%2.86-0.80%2.890.04%-0.25%
荣盛发展/002146.SZ
2021-01-276.246.366.246.260.32%-0.46%-3.32%16,932,100106,491,00063%6.290.30%6.28-0.52%6.35-1.12%6.480.17%0.15%
合肥城建/002208.SZ
2021-01-278.278.608.278.432.06%-0.39%-3.39%7,089,40060,000,00058%8.461.63%8.39-0.72%8.57-1.84%8.730.37%0.57%
滨江集团/002244.SZ
2021-01-274.404.504.394.460.45%0.11%-1.89%13,135,30058,523,00071%4.460.95%4.41-0.47%4.47-0.91%4.550.20%0.22%
世联行/002285.SZ
2021-01-274.384.464.274.32-3.57%-0.78%-7.02%20,290,00088,350,00091%4.35-3.61%4.46-1.96%4.55-1.58%4.65-0.19%-0.16%
南国置业/002305.SZ
2021-01-272.152.212.112.13-1.84%-1.02%-19.83%82,934,800178,444,00041%2.15-2.62%2.26-5.61%2.63-5.06%2.66-0.71%3.56%
中国国贸/600007.SH
2021-01-2712.0712.1311.8211.84-1.82%-0.85%-3.84%2,050,00024,479,000145%11.94-1.24%12.01-1.11%12.12-1.08%12.31-0.49%-0.07%
保利地产/600048.SH
2021-01-2714.6114.7614.2514.37-1.58%-0.57%-6.06%94,182,0001,361,237,00076%14.45-1.29%14.53-1.10%14.82-1.38%15.30-0.53%0.05%
浙江广厦/600052.SH
2021-01-272.752.782.742.781.09%0.51%-2.93%2,146,3005,937,00058%2.770.07%2.77-1.04%2.82-1.09%2.860.07%-0.13%
九鼎投资/600053.SH
2021-01-2718.5618.6517.9418.08-2.53%-0.86%-3.69%2,155,90039,316,00047%18.24-3.26%18.56-1.18%18.89-0.59%18.770.82%-0.02%
冠城大通/600067.SH
2021-01-273.383.443.373.400.59%-0.15%-3.35%4,231,00014,406,00057%3.410.62%3.40-0.76%3.45-1.23%3.520.29%-0.35%
大龙地产/600159.SH
2021-01-272.352.382.322.350.43%-0.25%-3.73%2,972,9007,005,00048%2.360.21%2.36-0.72%2.40-1.32%2.440.25%-0.06%
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
2021-01-275.025.024.985.01-0.40%0.22%-1.05%1,636,0008,179,000114%5.00-0.28%5.01-0.42%5.04-0.30%5.06-0.28%-0.31%
*ST松江/600225.SH
2021-01-271.401.411.311.31-5.07%-1.65%1.47%10,755,90014,331,000137%1.33-4.72%1.38-1.36%1.361.57%1.292.46%0.45%
*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
2021-01-276.546.566.106.500.31%2.51%-4.37%12,011,50076,167,000117%6.34-3.29%6.53-2.03%6.60-1.46%6.80-1.61%-0.62%
广汇能源/600256.SH
2021-01-272.502.542.492.49-1.19%-0.88%-4.63%20,028,70050,307,00061%2.510.20%2.51-0.91%2.56-0.74%2.61-0.34%-0.45%
天房发展/600322.SH
2021-01-272.092.122.082.100.00%-0.19%-4.42%4,404,7009,266,00036%2.10-0.14%2.11-1.03%2.15-1.51%2.200.37%-0.03%
华发股份/600325.SH
2021-01-275.936.535.926.245.05%-1.76%0.24%75,003,700476,405,000333%6.356.42%6.263.68%6.242.03%6.231.22%0.29%
首开股份/600376.SH
2021-01-275.795.825.685.69-0.87%-0.80%-3.00%2,780,10015,946,00058%5.74-0.14%5.74-0.50%5.79-0.74%5.870.02%0.16%
金地集团/600383.SH
2021-01-2711.6711.8011.2311.34-2.91%-1.04%-8.01%52,829,500605,386,00094%11.46-2.65%11.63-2.29%11.93-2.47%12.33-0.79%-0.31%
粤泰股份/600393.SH
2021-01-271.761.801.741.770.57%-0.28%-6.55%23,596,00041,883,00044%1.780.28%1.78-5.01%1.92-0.31%1.890.27%0.11%
空港股份/600463.SH
2021-01-275.405.535.395.481.11%0.04%-1.62%404,7002,217,00054%5.480.79%5.48-0.78%5.56-0.71%5.570.71%-0.43%
栖霞建设/600533.SH
2021-01-272.993.002.962.980.00%-0.07%-2.84%5,760,00017,177,00072%2.98-0.27%2.99-0.70%3.02-0.85%3.070.03%-0.13%
广汇物流/600603.SH
2021-01-274.274.334.254.280.23%-0.26%-4.61%1,859,3007,978,00059%4.290.28%4.32-1.59%4.41-0.81%4.49-0.33%-0.45%
绿地控股/600606.SH
2021-01-275.605.655.545.55-1.07%-0.66%-5.47%31,965,100178,599,00058%5.59-0.85%5.64-1.74%5.76-1.61%5.870.05%0.28%
*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
2021-01-275.455.655.385.572.58%0.45%0.47%2,329,20012,916,00091%5.551.87%5.48-0.31%5.54-0.45%5.540.53%-0.70%
*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
2021-01-275.815.975.795.84-0.68%-0.56%-16.30%5,264,70030,917,00044%5.87-0.20%5.95-15.00%6.96-1.56%6.98-0.40%0.53%
浦东金桥/600639.SH
2021-01-2711.7111.7111.5811.630.17%-0.09%-3.28%1,298,20015,111,00057%11.64-0.14%11.67-0.82%11.81-0.82%12.02-0.21%-0.26%
万业企业/600641.SH
2021-01-2716.0416.0415.5015.53-2.94%-0.89%-6.03%7,699,700120,647,00066%15.67-3.10%15.98-1.29%16.21-1.16%16.530.41%-0.77%
外高桥/600648.SH
2021-01-2713.4013.4613.2313.39-0.07%0.34%-2.31%2,361,10031,508,000101%13.35-0.55%13.42-0.81%13.56-0.94%13.71-0.15%-0.04%
陆家嘴/600663.SH
2021-01-2710.3810.4910.3710.400.19%-0.19%-1.64%1,653,20017,226,00060%10.420.27%10.41-0.35%10.49-0.58%10.570.02%-0.07%
天地源/600665.SH
2021-01-272.932.962.922.950.68%0.10%-2.19%1,655,7004,879,00055%2.950.75%2.94-0.68%2.99-0.77%3.020.13%0.01%
中华企业/600675.SH
2021-01-273.323.533.293.474.52%1.08%3.00%14,641,40050,270,000147%3.433.78%3.382.14%3.380.42%3.370.75%0.30%
珠江实业/600684.SH
2021-01-272.702.722.622.65-1.85%-0.82%-6.76%4,807,10012,845,00043%2.67-1.40%2.70-1.39%2.80-2.23%2.840.67%0.20%
ST岩石/600696.SH
2021-01-2711.9411.9511.4011.40-5.00%-0.96%-10.12%3,107,10035,766,00076%11.51-5.48%12.13-3.65%12.50-3.88%12.68-0.98%-0.29%
爱旭股份/600732.SH
2021-01-2717.9818.2317.1018.181.91%2.31%1.60%15,901,600282,551,00086%17.77-1.17%18.41-1.90%18.500.62%17.89-0.20%-0.19%
苏州高新/600736.SH
2021-01-274.454.454.414.450.68%0.34%-1.85%1,924,5008,535,00043%4.44-0.34%4.44-1.00%4.52-0.53%4.530.20%-0.08%
闻泰科技/600745.SH
2021-01-27115.80118.42113.91116.860.03%0.17%-4.62%15,443,9001,801,651,00049%116.66-0.92%118.04-2.42%121.42-1.32%122.520.26%1.32%
上实发展/600748.SH
2021-01-274.544.584.514.530.22%-0.33%-4.79%4,175,70018,978,00053%4.55-0.72%4.59-1.29%4.67-1.35%4.760.08%0.14%
东方银星/600753.SH
2021-01-2718.5418.5417.5017.80-2.36%-0.56%-3.11%2,052,90036,748,00068%17.90-2.66%18.50-1.34%18.550.42%18.37-0.10%0.70%
ST运盛/600767.SH
2021-01-272.903.072.863.075.14%2.64%4.67%2,791,1008,349,00091%2.993.42%2.96-2.12%3.030.17%2.931.45%0.91%
京能置业/600791.SH
2021-01-274.124.234.034.15-0.24%0.78%-6.24%5,673,70023,363,00059%4.12-2.07%4.22-1.54%4.33-1.68%4.43-0.92%-1.20%
世茂股份/600823.SH
2021-01-274.564.604.434.45-2.41%-1.26%-5.18%13,086,40058,980,00054%4.51-0.99%4.490.00%4.55-1.68%4.690.26%0.48%
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
2021-01-273.553.633.513.581.99%0.59%-3.61%10,251,70036,482,00049%3.56-1.58%3.60-1.56%3.71-3.76%3.710.65%-0.73%
汇鸿集团/600981.SH
2021-01-272.962.962.922.940.00%0.00%-2.84%3,690,90010,850,00065%2.94-0.41%2.95-0.87%3.00-1.58%3.03-0.03%-0.04%
北辰实业/601588.SH
2021-01-272.262.272.222.23-1.33%-0.40%-4.17%12,604,70028,220,00049%2.24-1.93%2.28-2.44%2.33-1.15%2.330.30%0.49%
中国建筑/601668.SH
2021-01-274.884.944.884.890.20%-0.20%-3.13%123,308,700604,201,00047%4.90-0.10%4.90-0.51%4.95-0.64%5.05-0.08%0.22%