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
深圳能源/000027.SZ
2019-09-126.146.156.096.120.33%-0.08%1.24%6,716,20041,137,00068%6.13-0.05%6.110.16%6.10-0.08%6.050.25%-0.04%
深南电A/000037.SZ
2019-09-1214.2314.3714.2014.22-0.14%-0.16%-1.57%2,190,10031,194,00046%14.24-0.59%14.39-1.13%14.57-0.82%14.45-0.24%0.60%
振兴生化/000403.SZ
2019-09-1230.8831.1330.5030.920.95%0.36%-2.07%951,50029,315,00076%30.81-0.44%31.02-0.54%31.24-0.55%31.57-0.26%0.44%
兴业矿业/000426.SZ
2019-09-126.136.145.856.06-1.46%1.25%0.05%41,450,100248,086,00057%5.99-3.62%6.10-1.04%6.17-2.21%6.060.43%1.73%
穗恒运A/000531.SZ
2019-09-206.956.996.926.95-0.14%0.00%0.00%2,809,70019,536,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
万泽股份/000534.SZ
2019-09-1210.3011.1710.1310.977.65%2.63%11.76%7,762,60082,974,000273%10.696.19%10.274.42%10.124.41%9.823.45%0.75%
粤电力A/000539.SZ
2019-09-123.994.033.994.031.00%0.52%1.61%3,780,00015,155,000121%4.010.35%4.000.13%3.990.20%3.970.18%0.09%
皖能电力/000543.SZ
2019-09-124.834.874.824.850.00%0.19%1.83%7,578,00036,687,00069%4.840.21%4.83-0.02%4.830.08%4.760.15%-0.10%
建投能源/000600.SZ
2019-09-125.945.945.815.900.17%0.56%2.01%8,797,40051,617,00092%5.87-0.27%5.870.05%5.860.14%5.780.24%0.02%
韶能股份/000601.SZ
2019-09-125.765.795.715.74-0.35%-0.07%-0.23%4,571,10026,257,00044%5.74-0.17%5.74-0.09%5.73-0.17%5.75-0.52%-0.01%
宝新能源/000690.SZ
2019-09-195.695.715.645.690.18%0.39%-2.27%5,359,80030,381,00063%5.67-0.12%5.70-1.03%5.76-0.48%5.82-0.17%0.01%
惠天热电/000692.SZ
2019-09-193.063.083.013.05-1.61%0.56%2.01%7,516,00022,793,00093%3.03-2.04%3.050.23%3.030.33%2.990.44%-0.18%
新能泰山/000720.SZ
2019-09-194.654.664.604.650.22%0.50%-1.61%4,167,10019,280,00070%4.63-0.62%4.66-0.85%4.69-0.36%4.73-0.09%-0.18%
漳泽电力/000767.SZ
2019-09-122.642.672.632.650.38%0.04%0.91%4,388,90011,625,00092%2.65-0.19%2.650.15%2.640.11%2.630.19%0.21%
吉电股份/000875.SZ
2019-09-122.993.022.973.021.00%0.77%3.18%16,566,00049,650,000105%3.000.03%2.980.51%2.970.54%2.930.38%0.19%
赣能股份/000899.SZ
2019-09-184.934.974.884.930.00%0.14%-0.44%1,631,2008,031,00086%4.92-0.69%4.97-0.28%4.97-0.16%4.950.08%0.15%
*ST凯迪/000939.SZ
2019-04-261.031.061.021.050.00%0.57%-6.58%34,764,20036,286,00060%1.04-1.32%1.06-1.67%1.07-1.56%1.12-0.79%-0.76%
东方能源/000958.SZ
2019-09-186.256.256.086.08-1.78%-1.30%-2.00%20,427,200125,830,00052%6.16-1.66%6.34-2.20%6.460.47%6.200.37%1.11%
长源电力/000966.SZ
2019-09-185.285.375.285.341.14%0.21%-0.85%5,404,00028,799,00046%5.330.08%5.360.30%5.34-0.09%5.39-0.15%-0.27%
豫能控股/001896.SZ
2019-09-123.964.203.883.942.87%-1.57%6.20%96,559,600386,544,000505%4.008.48%3.919.25%3.849.01%3.717.66%1.04%
华能国际/600011.SH
2019-09-126.366.376.326.370.16%0.39%0.28%17,977,700114,073,00088%6.35-0.17%6.35-0.14%6.36-0.22%6.350.10%-0.39%
上海电力/600021.SH
2019-09-128.158.168.138.140.00%-0.07%0.89%5,352,40043,599,00085%8.150.18%8.130.07%8.130.03%8.070.26%-0.15%
浙能电力/600023.SH
2019-09-124.084.134.064.100.74%0.12%1.38%30,504,900124,908,000118%4.100.52%4.080.30%4.070.20%4.040.20%-0.03%
华电国际/600027.SH
2019-09-123.943.963.903.92-0.76%-0.03%0.64%18,881,10074,028,00076%3.92-0.71%3.94-0.28%3.93-0.05%3.900.23%-0.33%
广州发展/600098.SH
2019-09-126.256.326.256.300.80%0.08%1.61%2,806,40017,665,000111%6.300.38%6.270.24%6.260.11%6.200.42%0.19%
郑州煤电/600121.SH
2019-09-122.542.572.512.571.18%1.18%2.72%4,479,10011,378,000111%2.54-0.39%2.540.44%2.530.20%2.500.28%0.26%
桂冠电力/600236.SH
2019-09-124.704.704.664.700.21%0.45%-0.93%4,612,20021,582,00069%4.68-0.04%4.69-0.32%4.70-0.23%4.74-0.65%-0.15%
远达环保/600292.SH
2019-09-125.875.925.835.910.68%0.51%1.76%3,780,30022,227,00089%5.88-0.61%5.91-0.05%5.890.26%5.810.28%0.34%
*ST金山/600396.SH
2019-09-121.741.751.721.751.16%0.86%1.45%4,139,0007,183,000102%1.740.29%1.730.06%1.73-0.06%1.730.06%0.04%
涪陵电力/600452.SH
2019-09-1220.3820.9820.2120.470.44%-0.14%7.57%3,703,00075,907,00090%20.500.50%20.261.52%19.901.62%19.031.06%1.20%
天富能源/600509.SH
2019-09-124.434.474.374.440.23%0.36%3.64%11,486,60050,817,00095%4.420.43%4.420.73%4.380.69%4.280.14%-0.54%
京能电力/600578.SH
2019-09-123.113.133.113.110.00%-0.26%0.29%5,851,50018,246,00083%3.120.06%3.12-0.03%3.120.00%3.100.07%-0.37%
申能股份/600642.SH
2019-09-195.775.815.765.780.17%-0.05%-0.77%4,255,70024,610,00049%5.78-0.21%5.78-0.53%5.81-0.10%5.830.07%0.17%
大连热电/600719.SH
2019-09-195.385.455.305.330.57%-0.58%-1.57%3,173,20017,010,00081%5.360.85%5.34-0.97%5.40-0.48%5.420.11%0.44%
*ST华源/600726.SH
2019-09-121.731.751.731.740.00%0.23%0.69%3,301,2005,730,00086%1.740.23%1.730.23%1.73-0.12%1.730.00%-0.04%
华银电力/600744.SH
2019-09-122.842.862.822.840.00%0.04%1.39%8,542,70024,251,00073%2.84-0.56%2.850.14%2.840.18%2.800.25%0.23%
祥龙电业/600769.SH
2019-09-186.596.886.586.813.34%0.53%3.45%4,505,20030,520,000128%6.773.01%6.670.88%6.670.29%6.580.67%0.48%
通宝能源/600780.SH
2019-09-123.533.583.533.560.56%0.23%2.09%2,301,6008,176,00091%3.550.25%3.540.37%3.530.34%3.490.29%0.30%
国电电力/600795.SH
2019-09-122.492.502.482.500.00%0.36%0.73%38,463,30095,799,00093%2.49-0.04%2.490.00%2.490.00%2.480.08%0.08%
内蒙华电/600863.SH
2019-09-183.223.253.213.240.31%0.28%0.78%14,811,40047,850,00058%3.230.06%3.230.16%3.230.06%3.220.16%0.19%
哈投股份/600864.SH
2019-09-187.267.537.267.341.94%-0.72%-0.24%58,217,100430,395,00078%7.390.92%7.43-0.54%7.470.05%7.360.44%0.96%
国投电力/600886.SH
2019-09-129.329.369.179.26-0.43%0.16%-2.77%20,047,100185,343,00072%9.25-0.59%9.29-0.48%9.32-0.73%9.52-0.44%0.10%
广安爱众/600979.SH
2019-09-124.174.314.174.282.39%0.23%2.39%5,448,40023,262,000232%4.271.84%4.241.17%4.220.74%4.180.72%0.28%
宁波热电/600982.SH
2019-09-123.213.243.193.220.94%0.12%1.29%3,617,10011,631,000105%3.220.16%3.210.22%3.200.13%3.180.25%0.21%
节能风电/601016.SH
2019-09-172.582.582.492.51-2.33%-0.55%-1.57%18,671,70047,120,000104%2.52-2.28%2.55-0.85%2.56-0.66%2.550.20%0.50%
大唐发电/601991.SH
2019-09-172.802.802.742.75-1.79%-0.54%-1.08%10,704,90029,600,00097%2.77-1.32%2.79-0.32%2.79-0.22%2.780.11%-0.04%