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
2021-04-149.659.959.409.82-1.90%0.98%-7.58%129,225,9001,256,685,00051%9.73-4.31%10.42-1.20%10.38-1.97%10.63-2.39%0.30%
深南电A/000037.SZ
2021-04-148.778.858.558.790.46%0.74%-11.40%7,136,90062,268,00042%8.73-1.32%8.99-1.75%9.25-2.38%9.92-2.77%-1.03%
派林生物/000403.SZ
2021-04-1434.5534.9734.3734.750.58%0.20%-3.00%1,061,40036,812,00079%34.680.24%34.70-0.87%35.17-0.66%35.82-0.68%-0.45%
兴业矿业/000426.SZ
2021-04-146.196.226.116.181.15%0.31%-5.72%7,301,70044,986,00052%6.160.13%6.25-1.93%6.42-0.97%6.56-0.64%-0.81%
穗恒运A/000531.SZ
2021-04-149.089.209.069.14-0.11%0.16%-10.28%6,197,90056,555,00024%9.13-0.62%9.32-1.98%9.60-2.89%10.19-0.04%0.41%
万泽股份/000534.SZ
2021-04-1412.6513.0812.5812.801.91%-0.02%3.16%1,730,00022,148,000124%12.801.36%12.700.90%12.580.91%12.410.41%0.01%
粤电力A/000539.SZ
2021-04-144.004.013.883.93-3.91%-0.03%-8.24%25,024,50098,364,00078%3.93-4.50%4.10-2.89%4.16-2.05%4.28-0.42%0.40%
皖能电力/000543.SZ
2021-04-144.354.414.324.37-0.46%0.21%-2.93%28,480,500124,190,00052%4.36-0.39%4.400.09%4.38-0.79%4.500.09%0.10%
建投能源/000600.SZ
2021-04-145.515.615.475.580.18%0.32%-10.20%24,761,100137,725,00030%5.560.04%5.67-1.22%5.76-1.89%6.210.02%0.53%
韶能股份/000601.SZ
2021-04-146.116.145.906.01-1.48%0.27%-6.18%8,422,70050,488,00071%5.99-2.24%6.15-2.44%6.26-1.60%6.41-0.37%0.15%
宝新能源/000690.SZ
2021-04-146.206.246.086.12-1.61%-0.23%-7.20%28,588,400175,350,00062%6.13-0.84%6.22-1.19%6.34-1.64%6.60-0.77%-0.40%
惠天热电/000692.SZ
2021-04-143.413.443.233.32-4.05%0.12%-0.42%12,510,40041,485,00064%3.32-4.77%3.41-1.10%3.40-0.76%3.330.36%1.02%
新能泰山/000720.SZ
2021-04-144.084.183.884.00-1.72%0.05%2.72%24,989,60099,896,000316%4.000.35%3.971.25%3.941.70%3.891.33%0.09%
晋控电力/000767.SZ
2021-04-144.004.023.883.96-3.88%0.35%-1.27%102,882,000405,979,00057%3.95-2.01%4.06-0.47%4.04-0.83%4.010.68%0.17%
吉电股份/000875.SZ
2021-04-144.814.844.694.77-2.05%0.10%-3.40%68,421,000326,056,00064%4.77-2.74%4.98-0.80%4.96-0.60%4.94-0.22%-0.29%
赣能股份/000899.SZ
2021-04-146.787.206.556.65-3.06%-2.88%1.48%70,279,500481,217,000161%6.858.20%6.574.25%6.491.79%6.551.33%0.86%
凯迪退/000939.SZ
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
东方能源/000958.SZ
2021-04-144.514.584.454.55-0.22%0.78%-7.26%15,961,10072,068,00034%4.52-1.78%4.65-1.32%4.71-1.84%4.910.12%0.13%
长源电力/000966.SZ
2021-04-1410.9512.1010.6611.29-4.24%0.31%14.40%225,138,0002,534,015,000128%11.26-7.80%11.850.78%11.141.94%9.874.26%2.80%
豫能控股/001896.SZ
2021-04-149.119.539.119.14-9.68%-0.29%-5.60%192,283,4001,762,653,000140%9.17-12.75%10.15-1.60%10.12-2.12%9.681.44%3.18%
华能国际/600011.SH
2021-04-144.154.174.114.170.24%0.63%-2.96%20,046,10083,073,00042%4.14-0.29%4.19-0.43%4.21-0.87%4.30-0.02%-0.42%
上海电力/600021.SH
2021-04-147.617.657.417.53-2.08%0.44%-2.98%21,879,500164,025,00068%7.50-1.77%7.67-0.75%7.67-0.96%7.76-0.31%-0.61%
浙能电力/600023.SH
2021-04-143.743.753.693.74-0.27%0.67%-3.58%37,380,400138,856,00052%3.72-1.07%3.78-0.61%3.79-0.86%3.880.10%0.28%
华电国际/600027.SH
2021-04-143.473.513.433.480.87%0.40%-3.84%40,947,900141,907,00056%3.47-0.55%3.52-0.93%3.54-0.90%3.620.06%0.38%
广州发展/600098.SH
2021-04-146.156.186.096.160.16%0.54%-5.84%6,174,10037,829,00031%6.13-0.91%6.24-0.48%6.27-1.52%6.54-0.11%0.19%
郑州煤电/600121.SH
2021-04-145.505.775.425.60-1.06%0.70%-4.06%57,230,100318,283,00052%5.56-2.63%5.82-1.54%6.03-0.20%5.840.41%-0.06%
桂冠电力/600236.SH
2021-04-145.385.465.365.400.00%-0.06%-2.51%9,384,00050,700,00043%5.400.11%5.47-0.11%5.47-0.92%5.540.22%-0.05%
远达环保/600292.SH
2021-04-148.438.767.918.50-0.23%2.21%6.04%91,019,000756,908,000198%8.32-5.48%8.550.81%8.301.22%8.021.80%-0.70%
金山股份/600396.SH
2021-04-142.592.612.532.600.78%1.29%-4.02%21,435,10055,032,00042%2.57-1.95%2.66-1.88%2.71-1.63%2.710.15%-0.56%
涪陵电力/600452.SH
2021-04-1418.7019.0918.7018.830.37%-0.29%-0.49%3,088,00058,313,00050%18.880.32%19.030.08%18.930.02%18.92-0.22%-0.95%
天富能源/600509.SH
2021-04-146.406.456.106.27-3.09%0.64%-16.54%78,667,400490,102,00043%6.23-5.02%6.65-3.22%6.91-8.69%7.510.24%2.97%
京能电力/600578.SH
2021-04-143.333.413.313.390.59%1.16%-12.81%54,738,600183,437,00031%3.35-2.13%3.49-1.30%3.53-2.59%3.89-0.64%1.22%
申能股份/600642.SH
2021-04-145.705.715.615.63-1.23%-0.44%-5.14%15,104,50085,418,00044%5.66-0.88%5.72-0.49%5.73-0.64%5.940.14%0.19%
大连热电/600719.SH
2021-04-143.433.573.433.562.30%0.99%-5.04%5,003,50017,635,00036%3.530.09%3.56-1.44%3.65-3.16%3.750.05%0.25%
华电能源/600726.SH
2021-04-142.302.312.242.28-1.72%0.53%-2.73%23,525,80053,345,00053%2.27-2.87%2.34-0.80%2.36-1.25%2.340.34%-0.13%
华银电力/600744.SH
2021-04-145.876.155.686.120.99%3.80%-3.47%121,568,600716,715,00055%5.90-4.05%6.26-1.87%6.37-2.11%6.340.11%-0.20%
祥龙电业/600769.SH
2021-04-145.736.375.736.3710.02%2.73%14.32%20,003,000124,037,000128%6.202.07%6.123.24%5.842.49%5.572.09%1.99%
通宝能源/600780.SH
2021-04-144.154.234.114.18-1.18%0.48%-11.40%22,844,10095,042,00030%4.16-1.91%4.34-0.96%4.38-2.17%4.720.53%1.64%
国电电力/600795.SH
2021-04-142.272.282.232.25-1.32%0.13%-2.34%58,224,700130,818,00062%2.25-1.45%2.28-0.52%2.29-0.61%2.300.13%0.13%
内蒙华电/600863.SH
2021-04-142.502.512.452.490.00%0.73%-5.72%22,715,30056,153,00040%2.47-1.55%2.54-0.98%2.56-1.12%2.64-0.83%0.23%
哈投股份/600864.SH
2021-04-145.815.905.805.901.20%0.75%-1.88%8,785,00051,449,00057%5.860.27%5.90-0.94%6.00-0.37%6.01-0.43%-0.30%
国投电力/600886.SH
2021-04-149.8010.279.7910.163.25%0.52%2.14%29,164,700294,767,000128%10.110.82%10.060.57%10.000.39%9.950.49%0.13%
广安爱众/600979.SH
2021-04-143.193.223.133.20-0.31%0.50%-4.48%12,897,90041,065,00037%3.18-1.09%3.25-1.33%3.30-1.35%3.35-0.21%0.26%
宁波能源/600982.SH
2021-04-143.513.563.473.52-0.28%0.31%-10.82%14,988,80052,595,00025%3.51-1.04%3.60-2.12%3.72-3.60%3.950.10%0.51%
节能风电/601016.SH
2021-04-144.044.103.944.07-0.73%1.47%-4.44%139,679,900560,188,00059%4.01-3.21%4.19-1.57%4.21-1.31%4.26-0.72%-0.85%
大唐发电/601991.SH
2021-04-142.722.722.602.70-1.46%1.62%-2.60%88,613,600235,425,00089%2.66-3.17%2.75-1.01%2.74-0.94%2.77-0.75%-0.72%