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
2019-03-2528.8428.9228.1128.16-3.53%-1.11%-1.29%48,541,2001,382,260,00070%28.48-1.90%29.19-0.73%29.260.12%28.530.75%0.02%
世纪星源/000005.SZ
2019-03-253.874.123.853.931.03%-1.26%1.66%39,461,700157,050,000133%3.983.00%3.902.45%3.852.15%3.870.73%0.78%
深振业A/000006.SZ
2019-03-256.607.106.566.840.88%0.57%5.80%55,642,300378,408,000139%6.802.16%6.701.87%6.631.27%6.471.16%0.51%
全新好/000007.SZ
2019-03-257.787.857.507.69-3.75%-0.41%-2.46%12,587,30097,198,00045%7.72-2.84%8.02-2.55%8.11-0.11%7.880.57%0.94%
沙河股份/000014.SZ
2019-03-2511.8612.4211.7012.080.08%-0.42%4.54%20,549,500249,295,000158%12.133.47%11.891.80%11.771.43%11.561.19%0.31%
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%
中粮地产/000031.SZ
2019-03-256.216.306.156.16-2.69%-1.08%0.79%18,511,300115,278,00078%6.23-0.48%6.240.58%6.200.44%6.110.54%0.26%
中洲控股/000042.SZ
2019-03-2512.9213.0612.8712.94-1.30%-0.34%-0.48%3,466,50045,009,00086%12.98-0.77%13.09-0.11%13.100.10%13.000.22%0.12%
泛海控股/000046.SZ
2019-03-257.207.597.207.32-0.54%-0.69%1.54%22,089,900162,826,00072%7.371.28%7.340.69%7.310.81%7.210.43%0.68%
金 融 街/000402.SZ
2019-03-258.298.408.228.24-1.55%-0.76%0.48%12,921,400107,280,00087%8.300.01%8.310.24%8.300.18%8.200.56%0.13%
绿景控股/000502.SZ
2019-03-258.9810.088.8510.089.80%8.29%16.10%7,321,30068,149,000191%9.315.81%8.983.14%8.862.61%8.682.30%0.80%
京粮控股/000505.SZ
2019-03-256.686.796.626.66-1.48%-0.55%0.97%12,149,30081,359,00084%6.70-0.13%6.71-0.12%6.690.47%6.600.40%0.36%
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
2019-03-255.125.515.085.260.19%-1.39%8.52%26,227,300139,906,000182%5.334.75%5.103.57%4.992.91%4.852.54%1.15%
金圆股份/000546.SZ
2019-03-2510.2310.3410.1510.20-1.16%-0.30%-1.96%3,337,30034,145,00044%10.23-0.58%10.33-1.47%10.480.09%10.400.20%0.20%
莱茵体育/000558.SZ
2019-03-254.454.614.314.36-1.80%-1.93%1.73%41,305,200183,631,000103%4.451.93%4.341.97%4.291.35%4.290.71%1.81%
粤宏远A/000573.SZ
2019-03-253.703.803.673.71-1.33%-0.86%1.78%9,938,50037,194,00085%3.740.75%3.740.48%3.710.65%3.650.41%0.21%
阳光股份/000608.SZ
2019-03-256.787.306.786.952.36%-1.24%5.98%7,654,80053,866,000114%7.045.92%6.743.20%6.632.36%6.561.16%1.03%
中迪投资/000609.SZ
2019-03-256.616.786.486.61-2.36%-0.66%-2.49%9,560,50063,620,00044%6.650.56%6.680.14%6.72-1.10%6.780.39%1.09%
海航投资/000616.SZ
2019-03-253.503.643.463.570.00%-0.06%1.22%34,043,400121,605,00098%3.570.17%3.580.42%3.560.28%3.530.34%-0.09%
高新发展/000628.SZ
2019-03-2511.6111.9411.4311.50-3.69%-1.34%1.97%13,383,100155,994,000120%11.661.02%11.540.89%11.440.93%11.280.71%0.29%
美好置业/000667.SZ
2019-03-252.822.862.802.83-0.70%-0.21%-0.04%22,030,90062,489,00075%2.840.04%2.84-0.11%2.840.32%2.830.04%0.03%
京蓝科技/000711.SZ
2019-03-257.437.597.307.33-4.06%-1.29%-6.98%19,158,100142,275,00050%7.43-2.53%7.610.18%7.560.35%7.88-1.40%0.06%
苏宁环球/000718.SZ
2019-03-253.924.043.903.96-0.25%-0.88%2.14%16,756,50066,941,000100%4.001.29%3.980.86%3.950.84%3.880.68%0.35%
财信发展/000838.SZ
2019-03-254.054.084.004.04-1.70%-0.32%-1.13%8,837,10035,813,00052%4.05-1.17%4.11-0.39%4.110.05%4.090.15%0.10%
中嘉博创/000889.SZ
2019-03-2512.6513.0512.2012.800.16%-0.47%-1.94%5,351,80068,824,000100%12.860.90%12.930.07%12.90-0.19%13.05-0.23%0.34%
福星股份/000926.SZ
2019-03-257.678.087.617.851.03%-0.49%3.81%41,837,400330,038,000143%7.893.15%7.761.53%7.711.22%7.561.04%0.38%
大港股份/002077.SZ
2019-03-257.397.557.077.5510.06%1.60%7.78%31,181,100231,718,00057%7.436.75%7.182.90%6.972.64%7.010.39%3.64%
广宇集团/002133.SZ
2019-03-254.344.394.314.33-1.37%-0.48%-0.46%11,123,40048,394,00038%4.35-0.44%4.370.25%4.36-0.12%4.350.37%0.57%
荣盛发展/002146.SZ
2019-03-2510.7010.8310.4710.50-3.49%-1.41%-2.00%36,335,000386,965,00075%10.65-1.83%10.91-0.87%10.99-0.16%10.710.75%0.60%
合肥城建/002208.SZ
2019-03-2515.6915.6915.6915.6910.03%0.01%13.94%1,158,00018,168,0006%15.696.82%14.451.22%14.230.57%13.771.80%2.58%
滨江集团/002244.SZ
2019-03-254.694.754.624.62-2.53%-1.37%-0.19%21,409,100100,280,00069%4.68-0.36%4.720.17%4.730.43%4.630.50%0.03%
世联行/002285.SZ
2019-03-256.416.496.296.31-2.17%-1.13%0.73%35,413,200226,017,00068%6.380.38%6.330.97%6.290.96%6.260.43%0.38%
南国置业/002305.SZ
2019-03-253.383.463.343.35-4.01%-1.06%1.24%43,810,500148,344,000110%3.39-0.88%3.370.78%3.350.60%3.310.49%-0.03%
中国国贸/600007.SH
2019-03-2514.6614.8214.5214.57-1.62%-0.53%0.44%2,695,10039,476,00087%14.65-1.15%14.740.46%14.610.34%14.510.27%-0.01%
保利地产/600048.SH
2019-03-2513.7113.7513.4413.46-3.44%-0.99%-2.20%106,470,0001,447,479,00074%13.60-2.22%13.94-1.47%14.10-0.65%13.760.66%0.19%
浙江广厦/600052.SH
2019-03-253.663.883.653.812.70%-0.18%3.48%18,294,80069,833,000191%3.823.84%3.752.74%3.712.23%3.680.71%0.44%
九鼎投资/600053.SH
2019-03-2530.2631.5028.6728.68-9.98%-4.00%-0.08%15,942,000476,250,000126%29.87-4.84%30.511.11%29.741.35%28.701.03%0.39%
冠城大通/600067.SH
2019-03-254.925.034.894.93-1.20%-0.66%-0.14%12,244,30060,765,00047%4.96-0.06%4.980.02%5.010.38%4.940.41%1.00%
大龙地产/600159.SH
2019-03-253.173.283.163.21-0.62%-0.83%1.45%8,215,30026,590,00074%3.240.81%3.220.28%3.210.53%3.160.54%0.43%
美都能源/600175.SH
2019-03-252.772.832.722.76-3.16%-0.72%-3.60%75,397,300209,596,00058%2.78-1.70%2.85-1.42%2.890.00%2.860.04%0.48%
长春经开/600215.SH
2019-03-258.969.098.838.85-3.17%-1.30%-1.23%7,165,10064,249,00079%8.97-1.28%9.010.20%8.970.45%8.960.64%0.94%
天津松江/600225.SH
2019-03-254.004.053.953.96-2.46%-0.95%1.67%12,497,50049,960,00056%4.00-0.60%4.000.53%3.981.12%3.900.36%0.91%
华业资本/600240.SH
2019-03-253.333.433.313.32-2.92%-1.57%-2.58%49,880,700168,258,00063%3.37-1.11%3.430.32%3.410.06%3.41-0.21%-0.10%
万通地产/600246.SH
2019-03-254.424.434.314.37-1.35%-0.34%0.44%4,155,00018,218,00088%4.39-0.32%4.410.02%4.410.23%4.350.37%0.61%
广汇能源/600256.SH
2019-03-254.384.444.354.37-2.02%-0.48%-1.24%86,048,600377,810,00073%4.39-1.39%4.46-1.33%4.500.00%4.430.32%0.31%
天房发展/600322.SH
2019-03-253.753.803.713.72-2.11%-0.88%0.51%14,837,70055,691,00089%3.75-0.08%3.760.35%3.740.32%3.700.57%0.26%
华发股份/600325.SH
2019-03-258.859.098.808.81-3.29%-1.24%3.74%37,674,300336,109,00072%8.92-1.37%8.99-0.04%9.001.32%8.491.16%1.15%
首开股份/600376.SH
2019-03-259.289.459.159.18-1.61%-1.34%-0.96%12,578,200117,041,00046%9.310.29%9.35-0.37%9.46-0.71%9.270.65%1.32%
金地集团/600383.SH
2019-03-2513.0213.3212.7512.81-4.12%-1.44%-0.07%41,016,600533,113,00076%13.00-1.94%13.31-0.82%13.340.57%12.820.96%0.74%
粤泰股份/600393.SH
2019-03-252.902.962.852.90-1.69%-0.79%-1.16%38,481,100112,473,00069%2.92-0.58%2.96-0.07%2.960.17%2.930.10%-0.34%
空港股份/600463.SH
2019-03-2510.8112.3810.8111.874.77%1.27%19.39%25,283,500296,357,000162%11.725.06%11.245.60%10.695.29%9.943.65%2.10%
栖霞建设/600533.SH
2019-03-253.814.053.763.84-1.29%-1.41%2.56%39,710,600154,661,000121%3.901.62%3.841.19%3.810.95%3.740.92%0.29%
广汇物流/600603.SH
2019-03-255.355.575.285.40-0.18%-0.72%4.09%18,185,10098,905,000119%5.442.24%5.341.79%5.271.09%5.191.09%0.70%
绿地控股/600606.SH
2019-03-257.587.677.457.45-3.75%-1.42%-1.19%77,382,000584,799,00069%7.56-2.01%7.69-0.03%7.680.17%7.540.36%0.45%
鹏起科技/600614.SH
2019-03-256.407.156.346.773.36%-0.73%5.39%137,781,800939,678,000180%6.828.03%6.593.11%6.542.20%6.421.15%0.02%
丰华股份/600615.SH
2019-03-2513.1014.1813.1014.00-3.85%3.22%3.12%4,761,10064,576,00099%13.56-6.35%14.06-2.48%14.25-1.28%13.580.66%1.23%
*ST富控/600634.SH
2019-03-253.183.393.103.25-0.31%0.34%6.70%28,122,70091,084,000167%3.243.05%3.201.27%3.151.61%3.051.50%0.49%
新黄浦/600638.SH
2019-03-2510.6711.5710.5710.85-1.00%-2.16%6.96%22,667,400251,351,000187%11.097.03%10.573.55%10.342.95%10.142.11%0.39%
浦东金桥/600639.SH
2019-03-2517.5517.5517.1217.5510.03%0.05%13.31%27,571,400483,623,000285%17.549.98%16.8212.68%16.2910.58%15.495.02%1.03%
万业企业/600641.SH
2019-03-2512.8013.9212.7013.392.61%0.34%7.66%21,986,300293,413,000175%13.353.87%12.973.06%12.792.66%12.442.00%1.19%
外高桥/600648.SH
2019-03-2518.7319.9918.5819.102.14%-0.80%6.39%36,320,900699,334,000267%19.253.00%18.863.41%18.634.03%17.952.92%1.18%
陆家嘴/600663.SH
2019-03-2518.7019.9818.5718.65-2.86%-2.81%1.52%27,465,400527,020,000179%19.191.76%18.802.15%18.601.87%18.371.40%0.79%
天地源/600665.SH
2019-03-254.454.504.374.38-3.52%-1.40%-0.77%10,414,70046,267,00097%4.44-1.38%4.52-0.16%4.500.22%4.410.52%0.75%
中华企业/600675.SH
2019-03-256.716.856.676.770.30%-0.44%0.06%10,466,60071,174,000101%6.801.19%6.780.06%6.79-0.02%6.770.60%0.71%
珠江实业/600684.SH
2019-03-255.205.535.175.26-0.57%-1.92%0.96%32,867,100176,260,000111%5.361.59%5.320.04%5.340.77%5.210.70%0.22%
ST岩石/600696.SH
2019-03-255.755.855.745.80-0.85%-0.19%-4.64%3,221,40018,720,00061%5.810.31%5.78-0.21%5.86-3.36%6.08-0.05%0.51%
ST新梅/600732.SH
2019-03-255.816.205.736.205.08%2.84%5.62%10,590,20063,847,000179%6.032.74%5.961.26%5.930.75%5.870.91%0.16%
苏州高新/600736.SH
2019-03-258.268.538.108.15-3.78%-1.85%0.53%52,019,500431,946,00080%8.300.38%8.320.06%8.240.93%8.110.62%1.63%
闻泰科技/600745.SH
2019-03-2531.5532.3530.1032.3510.00%3.00%13.50%17,057,200535,752,000172%31.419.10%29.536.00%28.884.15%28.501.29%-0.45%
上实发展/600748.SH
2019-03-258.979.208.768.77-2.66%-2.20%-3.82%23,493,700210,678,00069%8.97-0.54%9.04-0.43%9.11-0.77%9.120.90%1.59%
东方银星/600753.SH
2019-03-2517.7818.3317.4718.160.94%0.73%2.63%3,091,10055,730,00087%18.030.24%18.050.16%17.970.39%17.690.45%-0.04%
ST运盛/600767.SH
2019-03-255.505.715.415.630.72%1.26%3.15%3,790,10021,073,000157%5.56-0.25%5.59-0.18%5.590.76%5.460.65%0.31%
京能置业/600791.SH
2019-03-255.075.145.015.05-2.13%-0.77%0.80%11,185,40056,919,00065%5.09-0.49%5.090.91%5.020.91%5.010.50%0.80%
世茂股份/600823.SH
2019-03-254.965.474.915.306.64%0.55%9.35%93,794,100494,407,000250%5.276.29%5.124.81%5.024.23%4.853.19%0.83%
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
2019-03-257.607.607.427.43-3.00%-0.85%-4.54%5,832,30043,709,000101%7.49-1.68%7.61-1.08%7.67-0.81%7.78-0.77%-0.41%
汇鸿集团/600981.SH
2019-03-254.995.354.965.171.37%-0.92%0.94%30,577,900159,568,000118%5.222.84%5.151.36%5.130.97%5.120.67%0.61%
北辰实业/601588.SH
2019-03-253.493.513.423.43-3.11%-0.98%-2.72%27,463,60095,129,00070%3.46-1.76%3.56-0.97%3.58-0.03%3.530.26%0.29%
中国建筑/601668.SH
2019-03-256.136.156.046.06-3.04%-0.62%-2.24%279,043,9001,701,535,000110%6.10-2.37%6.18-0.96%6.22-0.85%6.200.05%-0.15%