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
深康佳A/000016.SZ
2019-01-213.613.613.523.550.85%-0.03%1.57%11,890,20042,225,000119%3.551.34%3.520.72%3.500.72%3.500.58%0.64%
深华发A/000020.SZ
2019-01-2110.6210.7910.6010.670.47%-0.34%-0.91%1,005,00010,760,00094%10.711.05%10.69-0.47%10.740.05%10.77-0.13%-0.19%
TCL 集团/000100.SZ
2019-01-212.672.752.662.732.25%0.33%-1.66%123,346,500335,673,00089%2.721.91%2.700.67%2.700.19%2.780.22%1.00%
美的集团/000333.SZ
2019-01-2142.2042.8041.6042.090.02%-0.27%5.00%29,411,6001,241,233,00090%42.201.17%41.760.80%41.340.89%40.091.04%0.79%
小天鹅A/000418.SZ
2019-01-2148.8349.8548.5048.960.53%-0.29%5.77%1,989,50097,685,00087%49.101.53%48.381.59%47.651.00%46.291.19%0.70%
长虹美菱/000521.SZ
2019-01-213.193.243.193.220.31%0.25%-1.35%11,493,70036,919,00064%3.210.60%3.210.06%3.21-0.09%3.260.43%0.68%
万 家 乐/000533.SZ
2019-01-213.283.283.103.18-1.55%0.51%-0.84%35,936,400113,691,00066%3.16-5.47%3.260.43%3.200.44%3.21-2.43%0.53%
佛山照明/000541.SZ
2019-01-215.365.395.345.36-0.19%-0.07%-0.07%2,145,20011,506,00066%5.360.11%5.38-0.06%5.380.07%5.360.15%0.36%
烽火电子/000561.SZ
2019-01-216.246.346.196.21-0.16%-0.72%-4.36%7,230,60045,225,00050%6.260.99%6.22-0.59%6.30-0.90%6.49-1.19%0.14%
格力电器/000651.SZ
2019-01-2139.0340.1538.8539.481.31%-0.26%3.05%58,981,0002,334,691,000111%39.581.93%38.860.35%38.840.62%38.310.73%0.61%
四川九洲/000801.SZ
2019-01-214.995.204.955.194.43%1.39%1.98%20,487,600104,866,00074%5.123.19%5.06-0.16%5.13-0.72%5.090.22%0.56%
海信家电/000921.SZ
2019-01-218.508.887.778.430.12%-0.93%4.38%16,702,800142,128,00078%8.512.40%8.351.68%8.241.68%8.080.70%1.41%
德豪润达/002005.SZ
2019-01-212.492.532.472.511.62%0.24%1.70%9,505,10023,802,00077%2.501.34%2.49-0.12%2.50-0.16%2.470.65%0.89%
苏 泊 尔/002032.SZ
2019-01-2150.3651.6850.0850.700.28%-0.13%0.03%2,537,900128,845,000138%50.770.37%50.660.22%50.600.20%50.69-0.10%-0.23%
华帝股份/002035.SZ
2019-01-219.209.659.199.463.61%-0.15%5.94%23,092,800218,772,000135%9.474.33%9.162.94%9.002.21%8.931.02%0.11%
雪 莱 特/002076.SZ
2019-01-213.443.553.333.352.13%-1.73%-1.87%18,076,50061,627,00095%3.414.06%3.340.39%3.360.45%3.410.35%0.19%
九阳股份/002242.SZ
2019-01-2116.2516.6016.0816.16-0.12%-1.36%0.07%3,425,10056,109,000105%16.381.71%16.180.89%16.110.67%16.150.50%0.20%
*ST德奥/002260.SZ
2019-01-213.023.073.003.062.00%0.59%0.69%5,701,70017,344,00088%3.040.80%3.030.57%3.020.10%3.04-0.39%-0.90%
中科新材/002290.SZ
2019-01-217.788.267.778.003.09%-0.12%-0.74%9,072,00072,664,000202%8.012.93%7.930.37%7.97-0.04%8.06-0.36%-0.84%
台海核电/002366.SZ
2019-01-2110.9711.0510.7910.91-0.82%-0.14%-1.35%11,333,700123,818,00082%10.93-1.45%11.04-0.63%11.10-0.30%11.060.31%0.98%
爱仕达/002403.SZ
2019-01-218.208.298.008.16-0.12%-0.35%-1.10%1,342,10010,990,00078%8.190.31%8.18-0.28%8.22-0.04%8.250.05%0.25%
雷科防务/002413.SZ
2019-01-215.725.865.725.841.57%0.83%-1.13%12,885,70074,640,00069%5.791.58%5.75-0.40%5.81-0.28%5.91-0.42%0.42%
毅昌股份/002420.SZ
2019-01-213.583.593.533.550.57%-0.28%0.62%1,482,4005,278,00065%3.560.79%3.53-0.09%3.540.20%3.530.31%0.37%
兆驰股份/002429.SZ
2019-01-212.082.092.052.07-0.48%0.00%0.15%12,476,50025,831,00065%2.07-0.24%2.080.05%2.080.05%2.070.34%0.72%
*ST圣莱/002473.SZ
2019-01-217.297.367.227.330.55%0.48%2.16%1,395,80010,182,00047%7.30-0.36%7.270.00%7.330.18%7.180.43%0.74%
老板电器/002508.SZ
2019-01-2123.9924.6023.6023.940.00%-0.67%6.31%10,724,100258,459,000105%24.101.36%23.622.18%23.141.66%22.521.30%0.74%
银河电子/002519.SZ
2019-01-213.934.263.924.2610.08%0.64%5.32%42,076,000178,111,000273%4.239.55%4.144.98%4.103.41%4.051.92%0.80%
万和电气/002543.SZ
2019-01-2113.1013.5613.1013.341.75%-0.35%-0.25%1,182,00015,823,00087%13.392.32%13.220.74%13.200.33%13.370.12%0.47%
奥佳华/002614.SZ
2019-01-2116.4617.0716.3116.993.79%0.76%2.84%3,973,00066,991,000168%16.863.88%16.410.50%16.480.84%16.520.68%0.47%
长青集团/002616.SZ
2019-01-216.966.976.706.78-1.88%-0.38%-3.38%4,888,80033,274,000179%6.81-1.48%6.89-1.99%6.96-0.76%7.02-1.02%-0.14%
奥马电器/002668.SZ
2019-01-214.564.674.564.620.43%-0.04%-3.71%22,866,200105,682,00057%4.620.17%4.61-0.11%4.62-0.39%4.80-0.06%-0.62%
国盛金控/002670.SZ
2019-01-2110.1810.279.909.98-2.16%-0.39%-4.19%7,608,80076,229,00084%10.02-1.84%10.23-0.53%10.27-0.55%10.42-1.21%0.05%
顺威股份/002676.SZ
2019-01-213.173.173.093.11-0.96%-0.29%-1.80%6,317,40019,702,00064%3.12-1.39%3.130.00%3.120.00%3.170.16%0.53%
浙江美大/002677.SZ
2019-01-2110.9811.3910.9211.021.29%-1.21%3.12%10,316,900115,089,000142%11.163.58%10.892.23%10.772.02%10.690.96%0.62%
奋达科技/002681.SZ
2019-01-214.274.424.244.331.41%-0.18%-6.38%19,774,10085,773,00038%4.341.03%4.34-1.25%4.42-0.90%4.630.07%2.26%
新宝股份/002705.SZ
2019-01-219.309.559.159.441.29%0.28%1.04%2,975,30028,009,000108%9.412.05%9.32-0.16%9.330.13%9.340.29%0.18%
金莱特/002723.SZ
2019-01-219.359.539.339.380.86%-0.40%-2.13%3,475,20032,729,00060%9.421.61%9.37-0.87%9.52-0.80%9.580.37%0.11%
乐金健康/300247.SZ
2019-01-213.773.853.753.770.00%-0.53%-3.48%6,614,20025,066,00074%3.790.53%3.79-0.76%3.83-0.98%3.910.33%0.69%
天银机电/300342.SZ
2019-01-217.787.927.787.820.51%-0.36%-3.37%3,932,10030,861,00035%7.851.28%7.84-0.33%7.890.09%8.09-0.17%0.76%
地尔汉宇/300403.SZ
2019-01-215.165.215.125.150.19%-0.14%-0.23%1,296,1006,684,00084%5.160.59%5.15-0.27%5.170.02%5.160.04%0.30%
厦门象屿/600057.SH
2019-01-214.264.314.254.290.94%0.09%-0.02%7,582,90032,501,000121%4.291.30%4.260.07%4.27-0.02%4.29-0.07%0.14%
海信电器/600060.SH
2019-01-218.759.148.748.961.93%-0.11%2.45%21,105,700189,321,000166%8.973.62%8.761.94%8.711.53%8.750.66%0.31%
博信股份/600083.SH
2019-01-2116.7316.9016.5016.780.00%-0.20%-0.76%3,355,50056,418,000120%16.810.11%16.81-0.13%16.85-0.26%16.91-0.08%-0.10%
福日电子/600203.SH
2019-01-214.774.904.754.821.05%0.02%-4.67%6,337,80030,542,00043%4.821.86%4.78-0.71%4.85-0.74%5.06-0.14%0.76%
阳光照明/600261.SH
2019-01-213.353.363.333.34-0.30%-0.21%-2.85%9,170,60030,695,000107%3.35-0.09%3.35-0.42%3.37-0.36%3.44-0.38%0.08%
澳柯玛/600336.SH
2019-01-213.663.713.633.670.82%-0.16%-4.87%3,663,90013,469,00037%3.680.93%3.660.00%3.67-0.03%3.860.08%1.18%
东方明珠/600637.SH
2019-01-2110.2210.3010.1710.270.69%0.26%-0.85%4,825,50049,426,00076%10.240.80%10.20-0.24%10.24-0.12%10.36-0.49%0.16%
青岛海尔/600690.SH
2019-01-2115.0815.7115.0615.180.26%-1.00%5.67%42,083,800645,294,000130%15.332.69%15.031.94%14.781.60%14.371.39%0.46%
宁波富达/600724.SH
2019-01-213.483.513.453.470.29%-0.29%-0.23%1,748,6006,085,00062%3.480.17%3.49-1.36%3.520.14%3.480.26%0.30%
ST大控/600747.SH
2019-01-211.391.411.371.390.72%-0.14%1.16%6,722,1009,354,00083%1.390.07%1.400.43%1.390.36%1.370.37%0.39%
四川长虹/600839.SH
2019-01-212.482.512.472.48-0.40%-0.48%-0.52%17,621,70043,913,00063%2.490.57%2.48-0.04%2.480.08%2.490.36%0.61%
春兰股份/600854.SH
2019-01-213.873.963.863.921.29%-0.18%-0.83%4,670,40018,340,00053%3.931.74%3.90-0.05%3.910.23%3.950.25%1.13%
*ST厦华/600870.SH
2019-01-213.113.123.073.09-0.32%0.00%-3.35%746,6002,307,00047%3.090.16%3.10-0.64%3.13-0.45%3.20-0.41%-0.23%
惠而浦/600983.SH
2019-01-215.715.835.705.720.35%-0.69%-5.01%3,812,20021,960,00047%5.761.79%5.710.00%5.74-0.31%6.020.07%1.29%
日出东方/603366.SH
2019-01-214.234.274.184.220.24%0.21%-3.67%5,120,00021,558,00042%4.21-0.59%4.25-0.24%4.25-0.26%4.380.05%0.15%