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
2021-01-187.097.287.047.220.42%1.01%3.90%51,986,100371,613,00098%7.15-0.71%7.150.53%7.070.73%6.950.52%0.54%
深华发A/000020.SZ
2021-01-189.609.868.959.8610.04%3.32%4.93%4,493,40042,880,000245%9.547.29%9.275.55%9.214.32%9.40-0.94%-0.42%
TCL科技/000100.SZ
2021-01-189.1210.259.0810.098.26%4.93%17.22%1,232,517,30011,851,858,000171%9.623.81%9.381.66%9.133.82%8.613.02%2.22%
美的集团/000333.SZ
2021-01-1899.39100.2897.5199.12-0.57%-0.26%-2.65%28,677,2002,849,768,00078%99.370.79%99.75-1.34%101.27-0.55%101.820.00%0.81%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2021-01-184.394.674.334.584.81%1.39%-12.04%77,985,800352,261,00057%4.522.64%4.49-1.92%4.59-1.65%5.21-3.66%-0.59%
顺钠股份/000533.SZ
2021-01-182.712.772.682.741.11%0.18%-1.93%6,379,50017,449,00069%2.741.94%2.681.13%2.680.00%2.79-1.06%-0.75%
佛山照明/000541.SZ
2021-01-186.326.596.276.553.48%0.72%3.43%15,075,90098,037,000103%6.503.24%6.450.39%6.410.60%6.330.43%0.27%
烽火电子/000561.SZ
2021-01-187.687.977.687.820.64%-0.19%1.62%20,720,300162,335,000118%7.840.10%7.910.32%7.840.68%7.700.52%1.03%
格力电器/000651.SZ
2021-01-1863.0064.2062.6063.760.57%0.61%-0.45%38,390,5002,432,907,00076%63.370.50%63.52-1.05%63.840.06%64.050.13%0.52%
四川九洲/000801.SZ
2021-01-186.176.376.176.271.62%0.08%0.38%8,802,40055,146,00074%6.272.25%6.21-0.34%6.230.52%6.25-0.16%0.20%
海信家电/000921.SZ
2021-01-1815.7817.1015.6916.866.37%1.81%15.27%24,494,000405,631,000147%16.566.79%15.694.19%15.164.26%14.632.07%0.26%
ST德豪/002005.SZ
2021-01-181.051.051.041.055.00%0.00%1.25%17,381,50018,248,00094%1.057.14%0.981.99%0.98-0.20%1.04-0.48%-1.85%
苏 泊 尔/002032.SZ
2021-01-1881.5984.0080.8582.431.61%0.04%2.50%1,414,000116,512,00056%82.400.86%82.28-0.30%82.840.03%80.420.61%0.84%
华帝股份/002035.SZ
2021-01-188.138.248.058.08-0.98%-0.81%-2.97%12,287,200100,086,00063%8.15-0.89%8.200.68%8.13-0.28%8.33-0.47%-0.70%
*ST雪莱/002076.SZ
2021-01-182.102.101.981.99-2.45%-1.53%3.92%16,664,00033,684,000184%2.02-0.74%2.021.51%1.982.06%1.921.54%1.01%
九阳股份/002242.SZ
2021-01-1831.9532.9631.7832.742.31%0.48%0.61%5,142,800167,569,00068%32.582.49%32.38-1.63%32.820.60%32.540.36%-0.37%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
ST禾盛/002290.SZ
2021-01-185.675.945.675.771.94%-0.86%2.20%1,153,3006,712,000114%5.823.76%5.652.84%5.591.66%5.65-0.14%-0.70%
台海核电/002366.SZ
2021-01-183.193.333.153.260.93%0.77%-1.63%17,890,10057,875,00051%3.24-0.06%3.29-3.15%3.40-0.32%3.31-0.18%-0.30%
爱仕达/002403.SZ
2021-01-187.517.587.447.520.13%-0.25%-0.36%1,095,9008,262,00082%7.540.80%7.470.99%7.430.24%7.55-0.80%-0.32%
雷科防务/002413.SZ
2021-01-186.586.816.566.772.89%0.45%-3.51%28,594,200192,730,00080%6.742.70%6.65-1.41%6.83-0.42%7.02-0.75%0.09%
ST毅昌/002420.SZ
2021-01-183.994.143.994.103.02%0.51%4.09%3,014,80012,296,000129%4.082.57%4.012.30%3.951.49%3.940.18%-0.04%
兆驰股份/002429.SZ
2021-01-186.647.126.647.064.44%1.36%5.31%152,490,5001,062,169,000111%6.972.80%6.910.39%6.910.54%6.700.89%1.10%
ST圣莱/002473.SZ
2021-01-185.295.445.285.360.00%-0.50%-2.14%237,6001,280,00028%5.391.03%5.39-4.72%5.620.63%5.48-1.14%-0.93%
老板电器/002508.SZ
2021-01-1843.6944.2042.8343.45-1.03%-0.16%-2.97%8,117,500353,278,00073%43.52-0.90%44.33-1.93%45.00-1.08%44.780.28%0.95%
银河电子/002519.SZ
2021-01-183.843.973.843.931.55%0.15%-0.78%7,811,80030,654,00081%3.921.71%3.860.78%3.860.16%3.96-0.70%-0.22%
万和电气/002543.SZ
2021-01-187.827.947.807.880.64%-0.16%-0.66%3,069,30024,227,00063%7.890.29%7.840.84%7.790.32%7.93-0.38%-0.51%
奥佳华/002614.SZ
2021-01-1814.5415.2014.5014.881.22%0.07%8.66%14,238,000211,713,00097%14.872.75%14.441.95%14.142.23%13.690.96%0.11%
长青集团/002616.SZ
2021-01-187.167.347.117.190.42%-0.08%-0.47%4,021,20028,937,00089%7.201.42%7.081.06%7.060.04%7.22-0.47%-0.71%
奥马电器/002668.SZ
2021-01-184.434.774.414.779.91%1.21%10.96%68,559,200323,129,000170%4.718.80%4.543.91%4.462.81%4.302.07%0.82%
国盛金控/002670.SZ
2021-01-1810.5110.9110.4110.68-0.37%-0.41%-10.66%37,023,100397,042,00044%10.72-0.68%10.85-4.43%11.58-1.84%11.96-2.66%-0.33%
顺威股份/002676.SZ
2021-01-182.933.012.922.991.36%0.37%-2.13%4,299,10012,806,00060%2.982.65%2.901.04%2.91-0.62%3.06-0.88%-0.78%
浙江美大/002677.SZ
2021-01-1817.9819.5517.7619.397.84%3.18%12.70%16,923,100318,023,000199%18.797.02%18.024.97%17.623.95%17.212.26%0.73%
*ST奋达/002681.SZ
2021-01-184.374.404.304.405.01%0.34%7.87%10,338,80045,335,00075%4.395.92%4.032.65%3.981.40%4.08-0.42%-1.03%
新宝股份/002705.SZ
2021-01-1847.0051.5045.2350.777.22%3.64%13.39%9,784,500479,336,000126%48.993.83%47.951.72%47.182.96%44.771.34%0.46%
金莱特/002723.SZ
2021-01-1813.0713.2512.8113.150.54%0.29%3.56%2,556,60033,521,00086%13.111.26%13.070.62%12.891.45%12.70-0.38%-0.98%
融捷健康/300247.SZ
2021-01-182.782.952.782.913.19%0.14%2.43%14,678,80042,654,00073%2.914.01%2.83-0.53%2.900.14%2.840.39%0.15%
天银机电/300342.SZ
2021-01-1811.4811.6511.3311.591.67%0.22%-5.33%5,467,10063,227,00058%11.572.45%11.32-0.02%11.49-0.80%12.24-0.72%-0.26%
汉宇集团/300403.SZ
2021-01-186.246.426.166.260.32%-0.89%4.28%18,273,300115,420,000108%6.322.02%6.172.08%6.051.96%6.00-0.15%-0.83%
厦门象屿/600057.SH
2021-01-185.545.685.525.671.80%0.96%-0.94%12,004,20067,418,00073%5.620.66%5.620.90%5.57-0.36%5.72-0.52%-0.53%
海信视像/600060.SH
2021-01-1811.3411.9011.2711.773.98%0.67%5.72%32,465,400379,592,000120%11.693.94%11.451.86%11.222.15%11.130.39%-0.11%
*ST博信/600083.SH
2021-01-185.725.855.725.780.87%-0.29%2.87%491,1002,847,00043%5.800.50%5.81-0.27%5.850.33%5.620.20%-0.65%
福日电子/600203.SH
2021-01-189.519.809.379.722.21%0.47%1.82%10,882,000105,288,000171%9.681.87%9.580.49%9.560.80%9.55-0.23%-0.18%
阳光照明/600261.SH
2021-01-183.653.683.633.65-0.54%-0.05%0.47%9,719,10035,490,00073%3.650.50%3.650.44%3.620.50%3.63-0.44%-0.26%
澳柯玛/600336.SH
2021-01-187.717.987.717.912.59%0.16%-6.90%23,295,000183,963,00054%7.902.59%7.760.14%7.81-0.59%8.50-2.29%-1.74%
东方明珠/600637.SH
2021-01-189.129.219.069.08-0.55%-0.60%0.53%8,527,80077,900,00076%9.14-0.06%9.140.58%9.080.17%9.030.11%0.15%
海尔智家/600690.SH
2021-01-1833.3035.1933.3034.964.95%0.92%5.62%51,025,7001,767,598,00079%34.644.56%33.98-0.50%34.270.82%33.101.81%1.68%
宁波富达/600724.SH
2021-01-183.463.623.403.562.89%0.76%1.08%5,613,30019,832,000187%3.532.55%3.492.55%3.471.05%3.52-0.09%-0.36%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2021-01-182.762.812.752.801.08%0.57%0.39%51,197,300142,541,00089%2.780.80%2.770.33%2.760.29%2.79-0.68%-0.37%
春兰股份/600854.SH
2021-01-183.473.533.463.511.45%0.14%-1.18%2,216,1007,768,00062%3.511.95%3.440.82%3.44-0.17%3.55-0.84%-0.57%
ST厦华/600870.SH
2021-01-182.953.082.953.001.69%-0.03%-1.61%821,8002,466,00027%3.000.27%3.01-0.46%3.020.23%3.050.53%0.66%
惠而浦/600983.SH
2021-01-186.296.596.256.381.75%-0.53%0.30%6,365,80040,830,000152%6.413.12%6.302.01%6.271.05%6.360.05%-0.50%
日出东方/603366.SH
2021-01-184.394.494.364.420.23%-0.52%-6.83%7,682,70034,137,00067%4.44-0.18%4.40-0.75%4.47-1.50%4.74-1.39%-0.76%