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
2020-03-2726.7227.1626.4226.571.41%-0.76%1.46%83,489,4002,235,264,00082%26.771.92%26.252.33%25.710.87%26.19-0.58%-1.64%
世纪星源/000005.SZ
2020-03-272.872.882.792.80-1.75%-0.99%-1.96%10,120,80028,621,00092%2.83-1.08%2.850.28%2.830.04%2.86-0.21%-0.54%
深振业A/000006.SZ
2020-03-274.604.664.544.580.88%-0.52%-1.63%11,976,80055,147,00093%4.601.08%4.590.55%4.560.07%4.66-0.11%-0.52%
全新好/000007.SZ
2020-03-278.168.308.108.140.00%-0.18%-0.15%2,959,70024,136,00065%8.16-0.25%8.200.09%8.19-0.18%8.15-0.15%-0.94%
沙河股份/000014.SZ
2020-03-278.108.148.028.040.37%-0.61%-0.05%1,577,80012,763,00086%8.090.31%8.110.26%8.050.21%8.04-0.04%-0.62%
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
2020-03-275.535.635.515.520.91%-0.79%2.26%10,068,20056,021,00094%5.561.39%5.481.37%5.410.95%5.40-0.09%-0.81%
中洲控股/000042.SZ
2020-03-279.559.689.489.510.00%-0.60%-0.62%1,043,5009,983,00059%9.570.88%9.451.47%9.280.80%9.57-0.08%-0.45%
泛海控股/000046.SZ
2020-03-274.054.094.014.020.00%-0.59%-1.08%13,334,40053,929,00073%4.040.42%4.040.72%4.00-0.08%4.06-0.51%-1.01%
金 融 街/000402.SZ
2020-03-276.676.746.636.640.30%-0.55%-0.21%13,243,40088,430,000121%6.680.53%6.670.56%6.620.52%6.65-0.34%-0.71%
绿景控股/000502.SZ
2020-03-277.087.167.017.05-0.28%-0.40%-15.66%6,278,60044,440,00045%7.08-1.82%7.20-0.44%7.30-5.29%8.36-0.55%0.89%
京粮控股/000505.SZ
2020-03-276.667.166.306.39-3.18%-6.03%4.60%75,490,500513,317,000288%6.804.66%6.566.69%6.355.81%6.114.23%0.37%
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
2020-03-274.174.374.174.253.66%-0.14%2.58%21,419,90091,160,000151%4.262.70%4.191.58%4.161.19%4.140.73%-0.21%
金圆股份/000546.SZ
2020-03-278.528.578.408.420.00%-0.78%-0.88%2,383,90020,229,00055%8.490.08%8.54-0.33%8.540.32%8.50-0.04%-0.96%
莱茵体育/000558.SZ
2020-03-272.722.802.682.793.33%1.97%2.35%12,091,70033,084,000145%2.741.45%2.711.38%2.690.67%2.73-0.58%-0.89%
粤宏远A/000573.SZ
2020-03-272.792.822.752.760.00%-0.76%-0.86%4,377,10012,174,00057%2.780.40%2.771.13%2.730.26%2.78-0.50%-0.71%
阳光股份/000608.SZ
2020-03-275.235.405.235.322.90%-0.62%1.84%3,343,30017,898,000110%5.352.08%5.311.41%5.240.98%5.22-0.61%-0.89%
中迪投资/000609.SZ
2020-03-274.754.784.674.69-0.21%-0.93%-1.92%3,877,10018,353,00055%4.730.79%4.740.68%4.690.04%4.78-0.17%-0.59%
海航投资/000616.SZ
2020-03-272.362.392.342.340.00%-0.89%-4.88%5,089,30012,016,00036%2.36-0.59%2.370.72%2.34-0.26%2.46-1.32%-0.88%
高新发展/000628.SZ
2020-03-278.928.928.778.780.11%-0.61%-3.99%1,679,60014,837,00051%8.830.01%8.87-0.07%8.88-0.87%9.150.00%-0.30%
美好置业/000667.SZ
2020-03-272.852.942.842.891.05%0.03%1.80%48,864,400141,170,000162%2.890.24%2.880.24%2.870.56%2.840.64%0.39%
京蓝科技/000711.SZ
2020-03-273.994.163.994.101.23%0.86%2.73%15,281,90062,122,000148%4.07-1.24%4.061.68%3.980.89%3.99-0.60%-1.02%
苏宁环球/000718.SZ
2020-03-273.103.143.073.100.98%-0.26%0.58%8,282,00025,739,00091%3.110.49%3.110.65%3.080.36%3.08-0.07%-0.60%
财信发展/000838.SZ
2020-03-272.852.882.832.830.35%-0.56%-2.25%3,726,30010,605,00051%2.850.11%2.870.28%2.85-0.07%2.90-0.72%-0.69%
中嘉博创/000889.SZ
2020-03-2711.3111.9010.4510.45-9.99%-3.63%-2.47%66,480,700720,922,000272%10.84-6.71%11.261.09%10.950.06%10.720.89%1.31%
福星股份/000926.SZ
2020-03-275.255.335.215.230.58%-0.63%-0.06%13,751,30072,368,000124%5.260.80%5.240.89%5.190.43%5.23-0.25%-0.72%
大港股份/002077.SZ
2020-03-276.156.165.945.96-1.97%-1.55%-4.79%9,494,50057,484,00061%6.05-0.84%6.110.51%6.08-1.63%6.26-0.84%-1.07%
广宇集团/002133.SZ
2020-03-273.123.173.083.120.97%-0.16%-0.35%10,303,50032,200,00092%3.130.55%3.130.71%3.100.52%3.13-0.22%-0.71%
荣盛发展/002146.SZ
2020-03-277.838.027.777.902.60%-0.06%3.08%42,879,300338,964,000109%7.912.70%7.762.32%7.611.51%7.66-0.48%-1.41%
合肥城建/002208.SZ
2020-03-276.957.196.867.002.94%-0.54%1.82%13,653,70096,089,000120%7.042.60%6.951.88%6.861.09%6.880.35%-0.93%
滨江集团/002244.SZ
2020-03-274.274.394.244.280.94%-0.77%1.64%15,619,90067,368,00083%4.311.17%4.242.00%4.170.72%4.21-0.54%-0.75%
世联行/002285.SZ
2020-03-272.983.042.963.001.69%0.07%2.42%17,424,90052,233,00097%3.001.52%2.961.09%2.930.65%2.93-0.03%-0.82%
南国置业/002305.SZ
2020-03-272.322.402.232.24-3.03%-2.82%-1.23%80,101,300184,667,000116%2.31-0.60%2.272.39%2.220.59%2.27-1.35%-1.50%
中国国贸/600007.SH
2020-03-2713.3813.8913.3813.693.09%0.38%4.82%3,689,40050,317,000169%13.642.70%13.452.55%13.212.31%13.060.71%-0.77%
保利地产/600048.SH
2020-03-2715.3315.5015.1015.250.86%-0.36%3.20%70,991,4001,086,521,00094%15.311.65%15.081.68%14.801.38%14.78-0.47%-1.11%
浙江广厦/600052.SH
2020-03-274.134.164.104.110.00%-0.44%-0.94%6,851,30028,282,00076%4.13-0.22%4.150.56%4.110.07%4.15-0.48%-1.39%
九鼎投资/600053.SH
2020-03-2724.2824.9824.0124.211.30%-0.74%0.37%2,951,70071,996,00070%24.390.67%24.400.59%24.170.12%24.12-0.92%-1.73%
冠城大通/600067.SH
2020-03-273.583.663.583.631.40%-0.14%0.78%6,074,30022,080,000128%3.641.23%3.610.53%3.600.34%3.60-0.06%-0.77%
大龙地产/600159.SH
2020-03-272.622.682.582.620.38%-0.34%2.83%21,676,40056,979,000147%2.631.82%2.581.98%2.541.40%2.550.00%-0.77%
美都能源/600175.SH
2020-03-271.361.381.331.34-1.47%-0.67%0.30%37,395,40050,442,00092%1.35-1.68%1.350.82%1.340.60%1.34-0.15%-1.18%
长春经开/600215.SH
2020-03-277.607.677.437.46-0.40%-1.14%-4.08%4,772,60036,014,00067%7.55-0.37%7.640.07%7.62-0.59%7.78-1.04%-1.43%
天津松江/600225.SH
2020-03-272.572.602.462.46-3.53%-1.84%-6.21%17,837,80044,703,00056%2.51-3.99%2.62-2.31%2.65-0.15%2.62-0.04%-0.42%
*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%
万通地产/600246.SH
2020-03-276.206.366.196.261.62%-0.08%9.19%28,701,500179,821,000156%6.273.16%6.102.83%5.942.22%5.731.83%0.56%
广汇能源/600256.SH
2020-03-272.632.642.602.610.00%-0.34%-2.03%21,204,20055,528,00062%2.62-0.04%2.64-0.08%2.63-0.27%2.66-0.52%-0.82%
天房发展/600322.SH
2020-03-272.652.692.622.620.38%-1.09%-1.06%22,527,20059,676,000101%2.650.68%2.640.92%2.620.42%2.65-0.15%-0.80%
华发股份/600325.SH
2020-03-276.486.756.476.643.75%0.26%3.67%39,840,700263,864,000151%6.623.03%6.482.65%6.371.56%6.410.09%-0.93%
首开股份/600376.SH
2020-03-276.636.816.586.671.68%-0.36%0.88%8,398,70056,219,00090%6.691.90%6.621.52%6.520.65%6.61-0.30%-0.73%
金地集团/600383.SH
2020-03-2713.7214.3813.4613.943.03%0.07%5.57%38,540,100536,851,000124%13.932.97%13.613.32%13.242.21%13.20-0.12%-1.27%
粤泰股份/600393.SH
2020-03-272.642.672.622.63-0.38%-0.68%0.65%12,860,90034,055,00073%2.650.42%2.631.15%2.590.31%2.61-0.38%-0.62%
空港股份/600463.SH
2020-03-276.226.266.116.11-0.65%-1.15%-7.76%1,666,70010,302,00030%6.18-0.05%6.190.62%6.13-0.34%6.620.02%-0.14%
栖霞建设/600533.SH
2020-03-273.293.363.243.270.62%-0.85%-3.54%25,461,20083,960,00068%3.301.10%3.271.97%3.22-0.43%3.39-0.35%-0.78%
广汇物流/600603.SH
2020-03-275.986.015.875.87-1.01%-1.16%-0.25%8,481,80050,370,00051%5.94-0.15%5.970.86%5.880.84%5.89-0.52%0.38%
绿地控股/600606.SH
2020-03-275.545.645.495.561.83%-0.07%1.59%57,321,300318,960,000111%5.561.81%5.481.43%5.420.93%5.47-0.35%-1.09%
*ST鹏起/600614.SH
2020-03-271.231.251.191.251.63%2.71%-0.32%11,165,60013,593,00066%1.22-2.17%1.25-1.50%1.260.96%1.25-0.79%-1.40%
丰华股份/600615.SH
2020-03-278.288.288.078.11-0.73%-0.69%-1.86%2,026,20016,545,00072%8.17-0.11%8.151.21%8.05-0.41%8.26-0.55%-0.88%
*ST富控/600634.SH
2020-03-271.551.631.541.603.23%-0.25%4.58%15,173,60024,341,000133%1.602.69%1.582.14%1.561.17%1.531.39%0.32%
新黄浦/600638.SH
2020-03-275.295.395.265.291.15%-0.68%-2.27%1,871,9009,969,00060%5.330.81%5.300.97%5.26-0.11%5.41-0.35%-0.69%
浦东金桥/600639.SH
2020-03-2712.1312.2011.9212.00-0.17%-0.69%-0.86%1,850,40022,358,00084%12.080.24%12.041.03%11.870.70%12.10-0.36%-0.63%
万业企业/600641.SH
2020-03-2720.7021.1020.0220.06-2.34%-1.69%-7.16%12,971,000264,663,00045%20.40-1.52%20.690.30%21.00-4.14%21.610.01%-0.17%
外高桥/600648.SH
2020-03-2714.7614.8214.6614.770.00%0.27%-0.83%3,207,20047,241,00056%14.730.10%14.680.43%14.590.14%14.89-0.11%-0.35%
陆家嘴/600663.SH
2020-03-2711.1311.3111.0611.161.00%-0.09%-1.36%2,468,50027,572,00059%11.171.34%11.051.00%10.960.17%11.31-0.26%-0.53%
天地源/600665.SH
2020-03-273.493.583.433.470.58%-0.12%2.24%6,084,70021,141,000107%3.47-0.23%3.500.37%3.460.61%3.390.62%-0.16%
中华企业/600675.SH
2020-03-274.224.274.174.17-0.24%-1.09%-11.41%6,993,70029,484,00018%4.220.29%4.250.76%4.19-0.33%4.71-0.15%0.38%
珠江实业/600684.SH
2020-03-273.143.203.133.130.64%-0.79%-3.96%5,149,40016,244,00060%3.160.57%3.141.26%3.11-0.29%3.26-0.91%-0.43%
ST岩石/600696.SH
2020-03-2711.8912.3511.8912.051.52%-1.22%6.37%1,429,80017,442,000175%12.202.87%11.862.81%11.682.42%11.331.79%0.48%
爱旭股份/600732.SH
2020-03-277.988.067.737.73-2.52%-1.49%-2.34%10,662,20083,661,00044%7.85-1.16%7.941.30%7.79-1.02%7.92-0.30%-2.40%
苏州高新/600736.SH
2020-03-275.355.445.275.28-1.68%-1.53%-6.47%15,106,50081,004,00050%5.360.90%5.331.02%5.28-0.75%5.65-0.28%-0.36%
闻泰科技/600745.SH
2020-03-27110.00110.78105.50105.56-2.50%-2.24%-16.32%18,277,7001,973,548,00064%107.98-0.93%112.78-3.32%116.52-2.20%126.15-2.35%-1.16%
上实发展/600748.SH
2020-03-275.255.345.165.241.35%-0.23%-9.95%17,614,30092,506,00035%5.250.83%5.221.42%5.16-1.71%5.82-0.87%0.32%
东方银星/600753.SH
2020-03-2717.2617.2617.2617.26-10.01%-0.01%-15.41%205,9003,554,0005%17.26-17.03%20.830.29%20.550.41%20.41-0.87%0.77%
ST运盛/600767.SH
2020-03-273.703.743.663.680.00%-0.14%0.16%1,342,9004,949,00060%3.69-0.41%3.690.33%3.660.41%3.67-0.97%-0.93%
京能置业/600791.SH
2020-03-273.483.553.433.542.91%1.29%1.84%4,629,50016,179,000102%3.500.95%3.481.05%3.440.67%3.480.09%-0.20%
世茂股份/600823.SH
2020-03-274.014.123.984.072.78%0.20%3.12%15,504,90062,975,000127%4.062.04%4.002.10%3.921.58%3.95-0.20%-0.64%
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
2020-03-277.788.187.607.60-1.68%-3.34%-14.87%24,894,700195,756,00097%7.861.68%8.11-5.14%8.97-1.96%8.93-1.23%1.13%
汇鸿集团/600981.SH
2020-03-273.433.473.343.35-2.05%-0.77%-6.24%12,272,10041,428,00052%3.38-0.27%3.361.11%3.320.24%3.57-4.54%-0.68%
北辰实业/601588.SH
2020-03-272.702.742.682.701.12%-0.18%-0.04%13,322,40036,033,00085%2.710.90%2.700.71%2.670.38%2.70-0.37%-0.79%
中国建筑/601668.SH
2020-03-275.265.425.215.332.70%-0.15%1.91%273,511,5001,460,059,000140%5.342.56%5.291.48%5.240.94%5.230.19%-0.76%