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
2019-11-1526.4426.6626.3726.490.38%-0.27%-0.45%46,811,6001,243,473,00092%26.560.84%26.370.34%26.39-0.14%26.61-0.05%-0.13%
世纪星源/000005.SZ
2019-11-152.922.932.872.88-1.71%-0.41%-3.78%4,413,20012,761,00092%2.89-1.03%2.91-0.48%2.94-1.05%2.99-0.50%-0.54%
深振业A/000006.SZ
2019-11-155.085.105.005.06-0.78%0.20%-2.88%5,057,00025,540,00096%5.05-0.90%5.08-0.65%5.12-1.35%5.21-0.69%0.04%
全新好/000007.SZ
2019-11-1510.5011.3010.3410.94-1.08%0.79%6.18%16,773,000182,053,000245%10.85-0.11%10.671.65%10.561.58%10.302.40%1.30%
沙河股份/000014.SZ
2019-11-159.089.088.808.89-1.98%-0.91%-1.96%1,172,20010,517,00089%8.97-0.61%8.970.02%8.98-0.76%9.07-0.03%-0.22%
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
2019-11-157.037.036.826.90-2.13%0.42%-2.38%11,662,90080,140,00097%6.87-1.18%6.90-0.13%6.92-0.93%7.07-1.13%-0.49%
中洲控股/000042.SZ
2019-11-159.739.859.649.65-1.33%-0.79%-3.94%742,3007,220,00043%9.73-0.51%9.730.08%9.73-1.23%10.05-0.34%0.09%
泛海控股/000046.SZ
2019-11-154.264.264.184.19-1.64%-0.50%-4.18%7,339,60030,908,00067%4.21-1.06%4.24-0.59%4.28-1.02%4.37-0.34%-0.01%
金 融 街/000402.SZ
2019-11-157.637.687.557.55-0.66%-0.66%-3.56%4,283,80032,558,00060%7.60-0.26%7.58-0.09%7.62-0.92%7.83-0.50%-0.25%
绿景控股/000502.SZ
2019-11-157.157.207.047.06-1.94%-0.30%-3.45%938,7006,647,00068%7.08-1.06%7.10-0.10%7.11-0.77%7.31-0.87%-0.22%
京粮控股/000505.SZ
2019-11-155.115.115.015.02-1.57%-0.40%-5.05%2,085,20010,509,00062%5.04-0.87%5.07-0.37%5.11-1.26%5.29-0.66%-0.66%
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
2019-11-153.813.833.743.74-2.09%-0.66%-3.46%2,062,9007,766,000126%3.77-1.36%3.79-0.71%3.81-0.96%3.87-0.46%-0.30%
金圆股份/000546.SZ
2019-11-1511.4111.4611.1211.34-0.44%0.51%-0.78%1,805,90020,376,00038%11.28-0.67%11.360.06%11.30-0.03%11.430.33%0.67%
莱茵体育/000558.SZ
2019-11-153.163.183.123.13-1.57%-0.35%-4.02%3,327,40010,451,00078%3.14-1.20%3.18-0.63%3.20-1.54%3.26-0.25%-0.56%
粤宏远A/000573.SZ
2019-11-152.942.962.932.93-0.34%-0.37%-2.92%2,116,7006,225,00041%2.940.17%2.94-0.17%2.96-0.67%3.02-0.17%0.07%
阳光股份/000608.SZ
2019-11-154.995.044.894.92-1.60%-0.30%2.12%2,627,20012,965,000100%4.94-3.14%4.981.24%4.890.54%4.820.35%0.01%
中迪投资/000609.SZ
2019-11-154.304.304.204.20-2.33%-1.08%-4.83%2,780,20011,804,000103%4.25-1.10%4.27-0.49%4.29-1.13%4.41-0.90%-0.69%
海航投资/000616.SZ
2019-11-152.382.392.342.34-2.09%-1.06%-4.26%4,252,80010,058,000108%2.37-1.25%2.39-0.79%2.41-1.07%2.44-0.61%-0.57%
高新发展/000628.SZ
2019-11-159.939.959.699.70-1.32%-1.15%-4.06%1,904,70018,690,00049%9.810.04%9.770.13%9.88-1.55%10.11-0.26%-0.09%
美好置业/000667.SZ
2019-11-152.802.802.762.77-0.72%-0.07%0.65%8,278,40022,948,00077%2.770.47%2.750.40%2.740.15%2.75-0.07%0.00%
京蓝科技/000711.SZ
2019-11-154.584.854.564.773.47%0.34%2.38%20,026,60095,199,000205%4.753.39%4.683.24%4.631.72%4.660.11%-1.11%
苏宁环球/000718.SZ
2019-11-153.603.603.533.54-1.39%-0.59%-3.80%2,968,40010,569,00072%3.56-0.70%3.58-0.56%3.62-1.01%3.68-0.35%-0.43%
财信发展/000838.SZ
2019-11-153.043.053.023.02-0.98%-0.59%-2.61%1,217,2003,698,00043%3.04-0.49%3.06-1.23%3.08-0.26%3.10-0.13%-0.26%
中嘉博创/000889.SZ
2019-11-159.189.208.738.75-3.95%-1.51%-7.73%6,489,30057,653,000119%8.88-2.99%9.08-1.96%9.19-2.43%9.48-0.88%-0.16%
福星股份/000926.SZ
2019-11-156.336.346.226.22-1.58%-0.94%-2.84%4,451,60027,953,000105%6.28-0.66%6.30-0.16%6.32-0.52%6.40-0.40%-0.21%
大港股份/002077.SZ
2019-11-155.325.615.215.28-3.47%-1.29%-1.05%23,911,500127,903,000185%5.35-3.34%5.430.37%5.380.13%5.340.11%-0.26%
广宇集团/002133.SZ
2019-11-153.123.123.063.07-1.92%-0.52%-4.15%1,770,4005,464,00069%3.09-0.90%3.10-0.48%3.12-0.98%3.20-0.53%-0.44%
荣盛发展/002146.SZ
2019-11-158.218.318.198.230.37%-0.34%-4.15%18,991,200156,837,00083%8.260.13%8.27-0.52%8.36-1.23%8.59-0.53%-0.32%
合肥城建/002208.SZ
2019-11-156.616.776.586.58-1.64%-1.35%-1.54%4,479,70029,881,00074%6.670.33%6.610.29%6.62-0.79%6.680.23%0.34%
滨江集团/002244.SZ
2019-11-154.244.264.114.15-2.35%-0.29%-3.89%13,058,60054,346,00098%4.16-2.76%4.24-1.69%4.27-1.07%4.32-0.37%0.20%
世联行/002285.SZ
2019-11-153.193.243.133.14-2.18%-1.47%-4.53%7,476,20023,828,00094%3.19-0.66%3.190.22%3.19-0.84%3.29-0.78%-0.98%
南国置业/002305.SZ
2019-11-152.072.072.022.05-0.97%0.34%-3.07%7,297,70014,906,000112%2.04-1.21%2.06-0.82%2.07-1.00%2.12-0.75%-0.31%
中国国贸/600007.SH
2019-11-1516.8416.9716.6016.63-1.25%-0.67%-4.09%628,70010,526,00061%16.74-0.39%16.78-0.98%17.14-0.63%17.34-0.39%-0.07%
保利地产/600048.SH
2019-11-1514.1514.2213.9814.05-0.64%-0.17%-3.00%56,253,200791,688,00088%14.07-0.62%14.12-0.24%14.15-0.82%14.49-0.38%-0.36%
浙江广厦/600052.SH
2019-11-154.194.444.094.260.47%0.42%-2.89%30,246,100128,315,000149%4.240.26%4.27-1.79%4.32-0.83%4.39-0.99%-0.96%
九鼎投资/600053.SH
2019-11-1520.8720.9920.6320.71-0.77%-0.46%-3.72%1,389,60028,910,00050%20.810.41%20.79-0.44%21.06-1.23%21.51-0.72%-0.43%
冠城大通/600067.SH
2019-11-153.863.873.803.81-0.52%-0.57%-2.56%1,400,7005,367,000103%3.83-0.49%3.85-0.08%3.86-0.52%3.91-0.38%-0.37%
大龙地产/600159.SH
2019-11-152.382.382.332.33-2.10%-0.64%-4.12%2,188,0005,131,00086%2.35-1.06%2.36-0.55%2.37-1.25%2.43-0.70%-0.45%
美都能源/600175.SH
2019-11-151.731.731.681.69-1.74%-0.65%-5.27%20,501,70034,868,000100%1.70-1.68%1.72-0.69%1.73-1.20%1.78-0.94%-0.83%
长春经开/600215.SH
2019-11-157.017.016.856.87-1.29%-0.35%0.54%1,082,2007,461,00065%6.89-0.36%6.90-0.48%6.910.28%6.830.32%0.03%
天津松江/600225.SH
2019-11-152.882.902.852.85-1.38%-0.63%-4.43%3,592,90010,305,00096%2.87-1.04%2.89-0.55%2.90-0.96%2.98-0.63%-0.51%
*ST华业/600240.SH
2019-11-120.860.860.860.86-4.44%0.00%-7.13%5,674,1004,880,00011%0.86-7.73%0.92-0.33%0.92-0.54%0.930.00%0.22%
万通地产/600246.SH
2019-11-154.014.013.943.94-1.25%-0.56%-4.78%1,950,1007,726,00038%3.96-0.48%3.98-1.24%4.07-2.51%4.140.07%0.59%
广汇能源/600256.SH
2019-11-153.203.213.183.19-0.93%-0.06%-3.30%11,427,70036,474,00056%3.19-0.65%3.20-0.09%3.22-0.86%3.30-0.09%-0.03%
天房发展/600322.SH
2019-11-152.992.992.942.96-1.00%0.14%-3.58%3,713,00010,977,00070%2.96-1.14%2.98-0.43%3.00-1.06%3.07-0.36%-0.35%
华发股份/600325.SH
2019-11-156.836.946.806.85-0.29%-0.07%-4.86%12,212,70083,720,00072%6.86-0.22%6.87-0.68%6.95-1.66%7.20-0.55%-0.45%
首开股份/600376.SH
2019-11-157.427.447.307.34-0.81%-0.31%-5.58%7,352,00054,136,00055%7.36-0.72%7.47-1.20%7.56-0.92%7.77-0.88%-0.98%
金地集团/600383.SH
2019-11-1511.7411.8311.6011.69-0.43%-0.43%-2.67%9,112,900106,987,00053%11.74-0.03%11.76-0.27%11.77-0.56%12.01-0.22%-0.42%
粤泰股份/600393.SH
2019-11-152.802.892.762.820.71%-0.39%1.88%45,982,600130,175,00090%2.83-0.11%2.84-0.56%2.830.61%2.770.58%0.61%
空港股份/600463.SH
2019-11-157.177.177.027.04-1.81%-0.27%-1.22%1,111,8007,848,00090%7.06-0.95%7.060.34%7.03-0.31%7.13-0.35%-0.41%
栖霞建设/600533.SH
2019-11-153.133.133.083.09-1.28%-0.55%-3.56%4,430,30013,767,00049%3.11-0.67%3.12-0.22%3.13-0.79%3.20-0.37%-0.66%
广汇物流/600603.SH
2019-11-155.095.094.994.99-1.19%-0.78%-3.67%2,065,40010,386,00064%5.03-0.81%5.06-0.63%5.09-0.61%5.18-0.29%-0.36%
绿地控股/600606.SH
2019-11-156.526.546.466.47-0.77%-0.45%-3.38%13,539,30087,989,00058%6.500.09%6.51-0.51%6.57-0.65%6.70-0.33%-0.49%
*ST鹏起/600614.SH
2019-11-150.880.930.860.88-2.22%-0.79%-10.11%49,834,30044,198,000205%0.89-1.77%0.91-5.11%0.94-3.58%0.98-2.97%-1.23%
丰华股份/600615.SH
2019-11-158.828.878.458.50-4.17%-0.99%-6.20%8,167,80070,119,00059%8.59-2.53%8.92-0.11%8.770.38%9.06-1.85%0.10%
*ST富控/600634.SH
2019-11-151.301.321.291.324.76%0.30%0.61%2,107,4002,774,00063%1.324.28%1.280.87%1.28-0.08%1.31-0.38%-0.96%
新黄浦/600638.SH
2019-11-156.886.886.796.79-1.31%-0.60%-2.36%799,6005,462,00058%6.83-0.78%6.850.00%6.85-0.81%6.95-0.22%-0.66%
浦东金桥/600639.SH
2019-11-1513.0613.1212.9513.00-0.38%-0.25%-3.37%920,90012,001,00073%13.03-0.38%13.08-0.50%13.22-0.58%13.45-0.53%-0.37%
万业企业/600641.SH
2019-11-1513.4913.6313.3413.48-0.30%-0.08%1.16%7,649,100103,193,000104%13.491.19%13.331.25%13.230.11%13.330.46%0.41%
外高桥/600648.SH
2019-11-1517.7617.7617.3017.55-1.02%0.07%-2.68%2,882,10050,543,00097%17.54-1.05%17.63-0.80%17.76-0.99%18.03-0.51%-0.12%
陆家嘴/600663.SH
2019-11-1512.9113.0312.9012.94-0.46%-0.15%-3.62%1,118,90014,500,00054%12.96-0.04%13.00-0.50%13.13-1.06%13.43-0.38%-0.21%
天地源/600665.SH
2019-11-153.353.373.323.34-0.30%-0.12%-1.39%709,7002,373,00056%3.34-0.27%3.36-0.42%3.36-0.24%3.39-0.12%-0.19%
中华企业/600675.SH
2019-11-154.364.394.324.33-1.14%-0.35%-3.56%1,604,5006,972,00049%4.35-0.80%4.37-0.05%4.39-0.93%4.49-0.42%-0.23%
珠江实业/600684.SH
2019-11-153.553.553.463.47-2.25%-0.94%-3.98%1,895,8006,641,00071%3.50-1.13%3.520.20%3.53-1.51%3.61-0.25%-0.21%
ST岩石/600696.SH
2019-11-1511.7911.7911.1711.17-5.02%-0.98%-6.63%1,797,80020,280,000118%11.28-4.77%11.53-2.81%11.70-1.63%11.96-1.21%-0.95%
ST新梅/600732.SH
2019-11-156.516.596.436.57-0.15%0.98%-6.21%1,542,00010,033,00048%6.51-1.03%6.58-1.08%6.72-1.03%7.01-0.58%-0.15%
苏州高新/600736.SH
2019-11-155.405.405.265.28-2.04%-0.56%-5.60%5,923,00031,454,00098%5.31-1.63%5.37-1.07%5.45-1.57%5.59-0.73%-0.51%
闻泰科技/600745.SH
2019-11-1585.0088.6583.7084.70-0.41%-2.16%2.53%19,254,8001,666,967,000114%86.571.79%85.002.69%83.790.27%82.611.44%1.25%
上实发展/600748.SH
2019-11-156.006.005.805.83-2.67%-0.93%-5.34%6,845,90040,291,00038%5.89-1.93%5.940.75%5.87-0.59%6.16-1.58%-1.36%
东方银星/600753.SH
2019-11-1515.5815.7715.4815.620.19%0.44%-0.25%413,0006,423,00092%15.550.17%15.540.05%15.56-0.49%15.66-0.06%-0.07%
ST运盛/600767.SH
2019-11-155.305.305.085.08-3.05%-1.63%-4.19%1,361,3007,030,000110%5.16-1.43%5.21-1.33%5.25-1.02%5.30-0.43%-1.23%
京能置业/600791.SH
2019-11-153.383.393.323.32-1.48%-0.90%-4.84%1,638,3005,489,00065%3.35-0.71%3.36-0.03%3.37-1.20%3.49-0.85%-0.68%
世茂股份/600823.SH
2019-11-153.793.803.733.75-0.53%-0.13%-4.09%7,475,40028,073,00074%3.76-0.85%3.78-0.66%3.82-0.96%3.91-0.56%-0.82%
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
2019-11-155.806.425.746.358.73%1.75%11.42%8,574,90053,520,000310%6.2410.30%5.936.79%5.825.53%5.704.02%0.70%
汇鸿集团/600981.SH
2019-11-153.573.573.513.51-1.40%-0.37%-2.31%1,642,4005,786,00051%3.52-0.42%3.54-1.23%3.57-0.45%3.59-0.19%-0.37%
北辰实业/601588.SH
2019-11-153.073.073.023.02-1.63%-0.30%-4.34%7,405,70022,430,00083%3.03-1.40%3.05-0.72%3.07-1.32%3.16-0.54%-0.46%
中国建筑/601668.SH
2019-11-155.055.054.944.95-1.79%-0.70%-4.18%169,175,000843,267,00089%4.99-1.66%5.02-0.44%5.04-1.02%5.17-0.46%-0.39%