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
2019-07-1829.9730.3029.8430.09-0.13%0.09%1.72%26,407,600793,897,00083%30.06-0.13%30.080.62%29.870.38%29.58-0.03%0.34%
世纪星源/000005.SZ
2019-07-183.033.033.003.00-1.64%-0.27%-5.96%6,398,00019,247,00030%3.01-1.18%3.04-0.36%3.030.13%3.19-0.56%0.17%
深振业A/000006.SZ
2019-07-185.435.435.345.35-1.83%-0.32%-1.60%3,542,10019,010,00081%5.37-1.45%5.410.15%5.40-0.13%5.44-0.86%-0.23%
全新好/000007.SZ
2019-07-186.606.696.536.630.45%0.26%2.08%2,211,10014,621,00087%6.610.03%6.571.19%6.490.84%6.50-0.61%-0.73%
沙河股份/000014.SZ
2019-07-189.609.609.489.48-1.76%-0.38%-2.02%1,384,20013,172,00067%9.52-1.37%9.59-0.03%9.57-0.07%9.68-1.48%-0.23%
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
2019-07-186.686.906.636.781.35%-0.15%4.40%23,620,300160,378,000203%6.792.75%6.652.26%6.561.99%6.490.57%-0.11%
中洲控股/000042.SZ
2019-07-189.629.629.459.50-1.66%-0.12%-2.44%869,9008,274,00085%9.51-1.42%9.60-0.08%9.60-0.29%9.74-1.23%-0.41%
泛海控股/000046.SZ
2019-07-185.375.425.315.36-0.37%-0.04%0.81%5,011,90026,876,00052%5.36-1.29%5.400.37%5.350.66%5.32-1.34%-0.91%
金 融 街/000402.SZ
2019-07-187.817.817.687.69-1.91%-0.32%-2.46%4,543,30035,051,00081%7.72-1.75%7.81-0.55%7.84-0.32%7.88-0.62%0.11%
绿景控股/000502.SZ
2019-07-187.517.527.327.35-2.39%-0.69%-2.29%711,7005,267,00073%7.40-1.58%7.470.00%7.47-0.25%7.52-0.82%-0.69%
京粮控股/000505.SZ
2019-07-126.246.296.206.260.81%0.08%-4.86%3,730,50023,334,00038%6.26-0.32%6.29-0.71%6.37-1.16%6.58-0.09%-0.41%
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
2019-07-184.644.644.504.51-4.04%-0.77%-5.57%7,459,00033,901,00063%4.55-3.26%4.64-0.13%4.62-0.39%4.78-3.50%-0.57%
金圆股份/000546.SZ
2019-07-189.309.349.189.18-2.13%-0.49%-4.26%1,304,50012,034,00063%9.23-0.58%9.27-0.53%9.30-0.58%9.59-1.22%-0.02%
莱茵体育/000558.SZ
2019-07-183.523.533.463.47-1.98%-0.23%-2.17%4,248,50014,776,00081%3.48-1.61%3.510.06%3.50-0.26%3.55-0.39%-0.55%
粤宏远A/000573.SZ
2019-07-183.323.323.263.27-0.91%-0.43%-0.18%2,636,0008,656,00064%3.28-0.52%3.290.31%3.280.28%3.28-0.70%-0.32%
阳光股份/000608.SZ
2019-07-185.635.655.565.57-1.07%-0.43%-0.55%1,003,4005,613,00031%5.59-0.09%5.590.05%5.62-0.60%5.600.07%0.03%
中迪投资/000609.SZ
2019-07-185.135.134.924.97-2.36%-0.16%-3.38%3,035,10015,110,000110%4.98-2.70%5.08-0.94%5.10-0.64%5.14-1.15%-0.56%
海航投资/000616.SZ
2019-07-182.922.942.872.88-2.04%-0.55%-3.06%5,150,60014,915,00091%2.90-1.46%2.92-0.27%2.91-0.31%2.97-0.50%-0.24%
高新发展/000628.SZ
2019-07-1810.0910.129.909.92-1.59%-0.62%-1.86%1,515,90015,132,00088%9.98-1.11%10.05-0.35%10.060.00%10.11-0.36%-0.34%
美好置业/000667.SZ
2019-07-182.622.622.592.61-0.38%0.35%0.31%9,250,90024,057,00096%2.60-0.69%2.610.12%2.600.00%2.60-0.23%-0.20%
京蓝科技/000711.SZ
2019-07-185.565.575.415.41-3.05%-1.19%-4.90%7,072,50038,724,00044%5.48-0.92%5.500.99%5.46-0.18%5.69-5.72%-0.76%
苏宁环球/000718.SZ
2019-07-183.883.893.823.83-0.52%-0.70%0.58%6,616,00025,518,00070%3.86-0.41%3.88-0.15%3.880.36%3.810.37%0.67%
财信发展/000838.SZ
2019-07-183.313.353.263.28-1.50%-0.70%-10.24%5,765,50019,041,00034%3.30-0.90%3.340.06%3.37-2.18%3.65-2.06%-0.49%
中嘉博创/000889.SZ
2019-07-189.709.929.409.830.72%1.61%-10.23%13,270,100128,369,00058%9.67-1.25%9.81-1.34%9.89-1.12%10.95-3.11%-1.32%
福星股份/000926.SZ
2019-07-186.826.836.776.77-1.02%-0.49%-1.88%4,122,20028,043,00072%6.80-0.98%6.88-0.19%6.86-0.07%6.90-0.71%-0.15%
大港股份/002077.SZ
2019-07-186.606.756.406.71-1.90%1.93%-2.91%29,395,700193,510,00070%6.58-4.66%6.760.75%6.68-0.57%6.91-0.04%-0.65%
广宇集团/002133.SZ
2019-07-183.363.373.323.34-0.89%0.12%-0.95%2,484,9008,290,000109%3.34-1.16%3.36-0.09%3.35-0.12%3.37-0.88%-0.27%
荣盛发展/002146.SZ
2019-07-189.269.279.069.07-2.68%-0.64%-4.48%21,698,300198,060,00069%9.13-1.40%9.200.27%9.15-0.89%9.50-1.45%-0.23%
合肥城建/002208.SZ
2019-07-187.957.967.827.82-2.13%-0.65%-1.21%3,278,40025,804,00076%7.87-1.53%7.970.35%7.900.17%7.92-1.37%-0.33%
滨江集团/002244.SZ
2019-07-184.204.214.114.11-2.38%-0.87%-2.88%12,151,40050,374,000112%4.15-1.68%4.19-0.62%4.20-0.50%4.23-1.15%-0.11%
世联行/002285.SZ
2019-07-184.304.304.234.25-1.85%-0.02%-3.34%6,057,20025,750,00068%4.25-2.68%4.360.32%4.33-0.46%4.40-1.52%-0.49%
南国置业/002305.SZ
2019-07-182.632.642.592.60-1.14%-0.34%0.39%4,783,90012,479,00058%2.61-0.91%2.620.08%2.610.46%2.59-1.03%-0.20%
中国国贸/600007.SH
2019-07-1816.4216.4316.0516.05-2.49%-0.80%-1.81%2,463,20039,855,00061%16.18-1.59%16.40-0.74%16.62-0.48%16.350.21%1.10%
保利地产/600048.SH
2019-07-1813.5513.6613.4113.55-0.07%0.06%0.22%42,227,200571,825,00060%13.54-0.37%13.540.79%13.48-0.01%13.52-0.25%0.27%
浙江广厦/600052.SH
2019-07-183.023.022.962.97-1.98%-0.40%-2.24%1,609,5004,800,00076%2.98-1.71%3.01-0.07%3.00-0.33%3.04-0.78%-0.36%
九鼎投资/600053.SH
2019-07-1823.9324.4923.7623.76-1.61%-1.23%1.26%2,512,10060,432,00090%24.06-0.67%24.081.10%23.700.97%23.460.14%-0.34%
冠城大通/600067.SH
2019-07-184.674.694.604.61-1.91%-0.47%-1.16%2,135,0009,890,000100%4.63-1.36%4.66-0.06%4.650.00%4.66-0.47%-0.38%
大龙地产/600159.SH
2019-07-182.802.802.742.76-1.78%0.07%-1.36%2,522,9006,959,00086%2.76-1.82%2.79-0.43%2.79-0.14%2.80-0.85%-0.27%
美都能源/600175.SH
2019-07-182.342.342.282.29-2.55%-0.43%-3.66%35,653,80081,998,00083%2.30-2.38%2.33-0.09%2.33-0.51%2.38-1.16%-1.02%
长春经开/600215.SH
2019-07-187.587.597.487.50-1.32%-0.15%-0.86%1,610,10012,094,00084%7.51-1.15%7.560.01%7.530.12%7.57-0.19%-0.21%
天津松江/600225.SH
2019-07-183.373.373.293.30-1.49%-0.51%-3.40%6,025,10019,987,00095%3.32-1.37%3.35-0.77%3.37-0.65%3.42-0.84%-0.45%
*ST华业/600240.SH
2019-07-180.991.020.981.023.03%1.49%2.00%27,232,60027,360,00094%1.011.62%0.992.37%0.980.31%1.00-0.50%0.33%
万通地产/600246.SH
2019-07-183.813.833.783.80-0.52%0.03%-1.14%914,1003,473,00081%3.80-0.73%3.82-0.18%3.81-0.16%3.84-1.16%-0.23%
广汇能源/600256.SH
2019-07-183.533.553.503.52-0.56%-0.11%-0.03%20,070,50070,719,000101%3.52-0.42%3.53-0.09%3.53-0.11%3.52-0.11%-0.20%
天房发展/600322.SH
2019-07-183.593.783.513.651.11%0.03%1.22%17,582,30064,151,000246%3.651.73%3.621.37%3.611.12%3.61-1.21%-0.25%
华发股份/600325.SH
2019-07-188.128.208.068.08-1.22%-0.27%-2.05%13,104,900106,181,00058%8.10-1.35%8.200.22%8.18-0.15%8.25-0.85%0.07%
首开股份/600376.SH
2019-07-188.308.308.108.11-1.93%-0.54%-5.33%4,928,20040,183,00071%8.15-1.59%8.24-0.66%8.32-0.85%8.57-2.16%-0.65%
金地集团/600383.SH
2019-07-1813.0013.0212.8012.84-1.00%-0.23%1.17%23,206,200298,651,000103%12.87-0.91%12.890.62%12.820.33%12.69-0.15%0.28%
粤泰股份/600393.SH
2019-07-183.783.783.523.63-4.22%-0.79%-11.12%54,117,500197,995,00087%3.66-3.38%3.73-1.43%3.77-1.08%4.08-1.57%-1.49%
空港股份/600463.SH
2019-07-188.518.558.308.36-2.45%-0.25%-5.90%4,671,30039,149,00043%8.38-0.73%8.45-0.05%8.55-1.94%8.88-1.75%0.08%
栖霞建设/600533.SH
2019-07-183.523.533.453.45-2.54%-0.81%-4.09%7,539,70026,220,00076%3.48-1.70%3.52-0.51%3.52-0.48%3.60-1.34%-0.28%
广汇物流/600603.SH
2019-07-184.604.614.514.51-1.96%-0.94%-1.74%2,221,30010,113,00087%4.55-1.26%4.59-0.43%4.60-0.15%4.59-0.17%-0.08%
绿地控股/600606.SH
2019-07-187.157.217.127.14-0.28%-0.36%2.51%36,536,700261,809,00090%7.17-0.11%7.171.04%7.030.73%6.97-0.04%0.01%
*ST鹏起/600614.SH
2019-07-182.072.102.042.04-2.39%-1.07%-6.25%9,994,90020,607,00062%2.06-3.83%2.120.57%2.10-0.94%2.18-3.12%-1.03%
ST丰华/600615.SH
2019-07-187.037.096.947.060.43%0.06%1.64%905,5006,389,000110%7.060.63%6.991.93%6.860.23%6.95-0.54%-0.28%
*ST富控/600634.SH
2019-07-182.002.001.921.94-3.00%-0.21%-3.91%2,266,4004,406,00085%1.94-2.65%1.98-0.20%1.98-1.10%2.02-1.90%-0.88%
新黄浦/600638.SH
2019-07-188.228.228.058.05-1.71%-0.78%-2.95%1,146,8009,304,00092%8.11-1.16%8.17-0.13%8.17-0.31%8.30-1.16%-0.28%
浦东金桥/600639.SH
2019-07-1815.0215.1214.8314.87-1.59%-0.48%-2.07%2,149,00032,110,00088%14.94-1.15%15.04-0.04%15.02-0.21%15.18-0.84%-0.42%
万业企业/600641.SH
2019-07-1811.1911.1910.9610.97-2.23%-0.41%-2.71%2,759,20030,392,00079%11.02-2.12%11.15-0.35%11.17-0.02%11.28-0.71%-0.44%
外高桥/600648.SH
2019-07-1820.2820.2819.9620.17-0.64%0.33%1.61%3,487,80070,116,00095%20.10-0.16%20.080.73%19.900.54%19.85-0.36%-0.41%
陆家嘴/600663.SH
2019-07-1814.8514.8814.6314.70-1.47%-0.31%-0.53%2,231,40032,904,00080%14.75-0.69%14.790.51%14.690.23%14.78-0.67%-0.54%
天地源/600665.SH
2019-07-183.953.973.903.90-1.76%-0.56%-0.74%1,838,3007,209,00096%3.92-0.83%3.94-0.18%3.940.03%3.93-0.43%-0.12%
中华企业/600675.SH
2019-07-185.135.135.045.09-0.20%0.16%0.93%3,827,90019,453,00086%5.08-0.70%5.100.73%5.060.28%5.04-0.30%-0.46%
珠江实业/600684.SH
2019-07-184.014.023.903.90-2.84%-1.02%-4.65%6,019,50023,714,00091%3.94-2.16%4.01-1.30%4.03-0.91%4.09-0.78%-0.14%
ST岩石/600696.SH
2019-07-188.979.058.828.89-1.77%-0.63%0.77%1,753,20015,684,00077%8.95-1.35%9.001.65%8.691.58%8.82-0.26%-0.16%
ST新梅/600732.SH
2019-07-186.066.386.056.323.61%0.88%0.65%6,373,50039,927,000178%6.272.17%6.170.95%6.17-0.08%6.28-0.55%-0.91%
苏州高新/600736.SH
2019-07-187.807.827.707.73-1.28%-0.37%-0.35%12,485,70096,871,00073%7.76-0.18%7.750.68%7.700.26%7.76-0.41%-0.69%
闻泰科技/600745.SH
2019-07-1837.1137.5535.8835.90-3.73%-1.79%-0.08%9,347,800341,714,00094%36.56-2.46%36.871.12%36.240.42%35.930.43%0.56%
上实发展/600748.SH
2019-07-189.139.138.868.92-2.30%-0.52%-0.15%13,102,100117,481,000103%8.97-1.23%8.950.37%8.920.03%8.93-0.63%0.36%
东方银星/600753.SH
2019-07-1817.6417.6417.3617.43-0.46%-0.03%-1.78%149,7002,610,00022%17.44-0.84%17.58-0.28%17.66-0.76%17.75-0.07%-0.19%
ST运盛/600767.SH
2019-07-185.035.315.025.314.94%0.99%5.73%4,826,10025,378,000302%5.263.48%5.203.36%5.143.09%5.021.80%0.07%
京能置业/600791.SH
2019-07-184.014.033.943.96-1.49%-0.33%-2.03%1,985,3007,887,00078%3.97-1.71%4.01-0.32%4.01-0.08%4.04-1.08%-0.58%
世茂股份/600823.SH
2019-07-184.144.144.094.11-0.96%-0.10%-7.37%6,119,70025,178,00041%4.11-1.34%4.150.00%4.15-0.29%4.44-1.36%-0.62%
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
2019-07-186.336.336.166.16-2.53%-1.27%-0.71%833,2005,198,00070%6.24-0.89%6.220.65%6.180.29%6.20-0.47%-0.65%
汇鸿集团/600981.SH
2019-07-184.174.174.084.08-2.39%-0.63%-4.11%3,510,30014,412,00059%4.11-1.65%4.150.07%4.13-0.19%4.26-0.91%-1.03%
北辰实业/601588.SH
2019-07-183.743.753.703.70-1.33%-0.62%-1.23%9,062,50033,744,00069%3.72-0.98%3.75-0.08%3.750.00%3.75-0.66%-0.32%
中国建筑/601668.SH
2019-07-185.915.975.885.93-0.17%0.03%0.59%48,873,100289,713,00074%5.93-0.72%5.950.54%5.900.32%5.90-0.66%-0.01%