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
2019-01-215.315.315.285.290.19%-0.11%-0.08%3,651,00019,334,000114%5.300.28%5.29-0.15%5.300.04%5.290.21%0.07%
深南电A/000037.SZ
2019-01-215.095.135.025.05-0.79%-0.37%-3.07%2,372,50012,027,00042%5.07-0.78%5.10-0.12%5.090.00%5.210.10%0.83%
振兴生化/000403.SZ
2019-01-2126.0727.0325.8826.953.38%0.69%-0.03%827,50022,147,000129%26.762.50%26.510.12%26.67-0.41%26.960.32%0.58%
兴业矿业/000426.SZ
2019-01-216.176.315.996.12-2.39%-0.41%-2.55%48,778,100299,749,00080%6.15-2.52%6.27-2.26%6.40-0.41%6.28-0.52%0.99%
穗恒运A/000531.SZ
2019-01-215.225.295.215.250.38%0.00%-1.91%1,259,6006,613,00030%5.250.06%5.25-0.68%5.340.04%5.350.08%0.06%
万泽股份/000534.SZ
2019-01-219.739.979.239.952.47%2.04%-1.00%1,109,40010,818,00093%9.750.15%9.81-1.17%9.92-0.45%10.05-0.60%-0.40%
粤电力A/000539.SZ
2019-01-214.154.244.134.231.93%1.03%-0.70%4,534,20018,985,00096%4.191.33%4.17-0.45%4.20-0.29%4.26-0.58%-0.46%
皖能电力/000543.SZ
2019-01-215.035.044.944.94-1.79%-0.44%-1.87%10,502,30052,112,000123%4.96-0.64%4.99-0.91%5.01-0.12%5.03-0.08%0.43%
建投能源/000600.SZ
2019-01-215.875.985.835.931.19%0.29%2.90%10,938,30064,676,00069%5.911.55%5.84-1.10%5.890.38%5.760.72%1.14%
韶能股份/000601.SZ
2019-01-213.963.993.943.97-0.25%0.13%0.53%3,267,90012,958,00098%3.970.15%3.97-0.18%3.980.10%3.950.23%0.54%
宝新能源/000690.SZ
2019-01-216.706.736.676.68-0.30%-0.18%-0.04%5,370,70035,942,000100%6.690.38%6.67-0.03%6.680.14%6.680.11%-0.04%
惠天热电/000692.SZ
2019-01-212.802.822.782.79-0.71%-0.25%-4.84%4,048,70011,324,00049%2.800.07%2.83-5.13%2.97-0.14%2.93-0.03%1.03%
*ST新能/000720.SZ
2019-01-213.693.733.663.680.27%-0.35%1.85%4,890,80018,063,000129%3.690.49%3.670.71%3.640.58%3.610.36%0.33%
漳泽电力/000767.SZ
2019-01-212.572.592.562.57-0.39%-0.19%-0.27%3,467,7008,928,00080%2.580.31%2.57-0.04%2.570.08%2.580.12%0.26%
吉电股份/000875.SZ
2019-01-212.602.612.572.57-1.15%-0.46%0.74%19,183,10049,530,00097%2.580.51%2.560.20%2.560.28%2.550.12%0.32%
赣能股份/000899.SZ
2019-01-214.634.664.594.650.65%0.52%-0.94%2,016,0009,326,00066%4.630.02%4.63-0.41%4.66-0.62%4.690.02%0.47%
*ST凯迪/000939.SZ
2019-01-211.141.151.131.14-0.87%0.09%-1.21%18,390,10020,954,000105%1.14-1.30%1.15-0.26%1.150.00%1.15-0.35%-0.15%
东方能源/000958.SZ
2019-01-213.493.583.483.521.44%-0.09%-0.73%7,970,00028,075,00048%3.521.35%3.50-0.88%3.520.23%3.550.28%0.80%
长源电力/000966.SZ
2019-01-213.733.803.693.770.27%0.35%0.08%7,307,60027,451,00056%3.760.16%3.78-0.47%3.790.32%3.77-0.50%0.51%
豫能控股/001896.SZ
2019-01-213.273.313.263.280.31%-0.33%0.52%2,827,7009,307,00074%3.290.70%3.280.09%3.280.12%3.260.49%0.58%
华能国际/600011.SH
2019-01-216.887.116.857.062.17%0.79%1.26%14,550,900101,930,000121%7.011.43%6.97-0.17%6.971.07%6.97-0.10%-0.23%
上海电力/600021.SH
2019-01-218.338.528.308.411.57%-0.33%0.74%7,843,90066,183,000125%8.441.77%8.370.75%8.340.40%8.350.01%0.40%
浙能电力/600023.SH
2019-01-214.544.574.524.540.22%-0.09%-0.70%13,942,30063,356,000120%4.540.60%4.53-0.07%4.54-0.09%4.57-0.24%-0.17%
华电国际/600027.SH
2019-01-214.654.734.594.64-1.07%-0.11%2.18%29,522,700137,143,000118%4.651.07%4.620.55%4.581.24%4.540.18%-0.18%
广州发展/600098.SH
2019-01-215.735.795.725.740.17%-0.16%0.28%3,503,90020,145,00097%5.750.47%5.740.00%5.74-0.07%5.720.26%0.09%
郑州煤电/600121.SH
2019-01-213.223.243.153.21-1.23%0.75%1.20%9,826,30031,307,00095%3.19-2.24%3.250.43%3.200.22%3.170.29%0.78%
桂冠电力/600236.SH
2019-01-215.585.645.555.590.18%-0.09%2.14%3,992,20022,338,00088%5.600.99%5.560.51%5.500.49%5.470.37%0.06%
远达环保/600292.SH
2019-01-215.275.345.255.270.76%-0.42%1.15%3,960,60020,959,000112%5.290.99%5.260.11%5.260.44%5.210.44%0.51%
金山股份/600396.SH
2019-01-212.062.072.042.060.00%0.39%-2.23%2,817,1005,782,00023%2.05-0.15%2.050.20%2.040.00%2.110.24%0.91%
涪陵电力/600452.SH
2019-01-2119.5520.1019.5320.004.00%0.84%7.85%2,160,90042,857,000116%19.833.49%19.422.18%19.132.23%18.551.36%1.53%
天富能源/600509.SH
2019-01-213.813.843.793.82-0.26%0.03%0.53%3,573,30013,646,00082%3.82-0.24%3.820.11%3.81-0.05%3.800.24%0.50%
京能电力/600578.SH
2019-01-212.972.992.962.970.00%-0.03%0.10%3,495,30010,383,00081%2.970.44%2.960.07%2.960.03%2.970.07%0.13%
申能股份/600642.SH
2019-01-215.115.135.095.100.39%-0.14%0.57%4,684,90023,928,00088%5.110.63%5.080.20%5.080.08%5.070.24%0.27%
大连热电/600719.SH
2019-01-214.064.384.014.202.94%0.38%0.67%7,353,30030,763,000204%4.182.30%4.22-0.14%4.210.00%4.170.31%0.77%
华电能源/600726.SH
2019-01-212.412.432.392.39-1.24%-0.71%-1.12%2,342,1005,638,00074%2.410.00%2.42-0.08%2.420.00%2.420.25%0.33%
华银电力/600744.SH
2019-01-212.862.892.802.82-1.40%-0.46%-0.04%5,436,40015,404,000135%2.83-0.91%2.86-0.14%2.850.14%2.820.64%0.57%
祥龙电业/600769.SH
2019-01-214.224.354.224.301.42%0.02%2.23%1,794,8007,716,000107%4.301.46%4.260.64%4.240.55%4.210.43%0.49%
通宝能源/600780.SH
2019-01-213.453.463.403.42-0.87%-0.03%0.41%2,565,2008,776,00097%3.42-0.23%3.42-0.03%3.420.06%3.410.27%0.38%
国电电力/600795.SH
2019-01-212.592.602.572.57-0.77%-0.39%-0.70%19,414,10050,088,00068%2.580.16%2.570.00%2.570.12%2.590.12%0.27%
内蒙华电/600863.SH
2019-01-212.362.382.342.34-0.43%-0.76%-1.10%11,508,00027,131,00085%2.360.51%2.350.26%2.35-0.34%2.37-0.13%0.30%
哈投股份/600864.SH
2019-01-214.724.754.564.61-2.33%-1.09%-4.69%21,657,800100,947,00074%4.66-1.10%4.70-0.99%4.76-0.44%4.84-1.08%0.38%
国投电力/600886.SH
2019-01-218.408.508.218.31-0.48%-0.14%3.42%35,420,400294,766,000185%8.320.40%8.271.11%8.181.55%8.040.92%0.23%
广安爱众/600979.SH
2019-01-214.244.294.234.250.47%-0.30%0.47%1,412,1006,020,00085%4.260.64%4.25-0.12%4.250.14%4.230.28%0.42%
宁波热电/600982.SH
2019-01-213.353.363.323.33-0.60%-0.39%0.15%2,541,6008,496,00086%3.340.21%3.340.18%3.330.06%3.330.18%0.43%
节能风电/601016.SH
2019-01-212.452.462.412.42-1.22%-0.62%-0.45%21,620,10052,649,00073%2.44-0.08%2.450.41%2.430.08%2.430.12%0.33%
大唐发电/601991.SH
2019-01-213.183.193.163.17-0.31%0.00%-0.69%5,485,00017,390,00078%3.170.00%3.170.10%3.170.00%3.19-0.19%0.25%