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
2020-01-216.116.116.016.03-1.31%-0.23%-1.95%8,195,90049,539,00090%6.04-0.64%6.09-0.33%6.11-0.44%6.15-0.47%-0.09%
深南电A/000037.SZ
2020-01-2112.1312.1311.7111.77-0.34%-0.33%-1.08%1,466,20017,315,00075%11.810.64%11.740.01%11.79-0.52%11.90-0.40%-0.50%
双林生物/000403.SZ
2020-01-2132.2934.3832.1034.205.59%2.21%3.70%4,753,700159,065,000184%33.463.00%33.060.35%33.260.24%32.980.64%0.50%
兴业矿业/000426.SZ
2020-01-215.655.885.585.651.44%-1.67%2.69%27,964,200160,683,000170%5.753.46%5.651.67%5.631.24%5.501.23%0.99%
穗恒运A/000531.SZ
2020-01-216.966.966.826.87-1.29%0.17%-1.43%2,737,20018,773,00067%6.86-0.64%6.91-0.58%6.95-0.72%6.97-0.07%0.17%
万泽股份/000534.SZ
2020-01-2110.0610.149.899.89-1.69%-0.75%-3.00%1,136,00011,320,00032%9.970.09%10.00-0.47%10.10-1.15%10.200.46%0.75%
粤电力A/000539.SZ
2020-01-214.034.033.994.00-0.74%-0.17%-1.86%2,733,90010,954,00064%4.01-0.45%4.02-0.35%4.04-0.49%4.08-0.27%-0.06%
皖能电力/000543.SZ
2020-01-214.644.654.594.60-1.08%-0.39%-1.63%13,515,30062,412,00075%4.62-0.43%4.64-1.02%4.70-0.26%4.68-0.17%0.05%
建投能源/000600.SZ
2020-01-214.924.924.824.82-2.03%-0.64%-2.90%10,294,40049,942,00086%4.85-1.08%4.90-1.61%4.97-0.72%4.96-0.30%0.09%
韶能股份/000601.SZ
2020-01-216.286.406.176.350.32%0.78%4.37%12,808,20080,708,00082%6.30-1.65%6.360.41%6.261.41%6.080.81%0.79%
宝新能源/000690.SZ
2020-01-216.156.186.056.07-1.62%-0.43%-3.21%8,295,20050,565,00060%6.10-1.07%6.14-0.47%6.16-0.24%6.27-0.49%0.46%
惠天热电/000692.SZ
2020-01-212.952.972.922.94-0.34%-0.03%-3.64%1,652,5004,860,00031%2.940.03%2.96-0.71%2.99-1.06%3.05-0.03%0.27%
新能泰山/000720.SZ
2020-01-215.935.935.805.88-0.34%0.19%1.31%6,039,70035,449,00077%5.870.89%5.830.10%5.84-0.03%5.800.16%0.31%
漳泽电力/000767.SZ
2020-01-212.472.472.422.43-2.02%-0.41%-2.06%4,041,7009,862,00083%2.44-0.49%2.45-0.33%2.46-0.69%2.48-0.16%0.13%
吉电股份/000875.SZ
2020-01-213.753.973.703.885.43%0.60%2.00%79,985,200308,542,00099%3.865.04%3.770.37%3.82-2.20%3.800.85%1.51%
赣能股份/000899.SZ
2020-01-214.784.824.724.80-0.21%0.73%-1.11%1,760,4008,389,000110%4.77-0.11%4.78-0.40%4.80-0.58%4.85-0.43%-0.01%
*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
2020-01-215.405.405.335.33-1.30%-0.58%-3.00%7,064,50037,874,00062%5.360.58%5.35-0.26%5.38-0.57%5.50-0.76%-0.22%
长源电力/000966.SZ
2020-01-214.734.744.684.68-1.47%-0.49%-3.07%8,720,30041,012,00044%4.700.00%4.71-0.36%4.74-0.67%4.830.04%0.28%
豫能控股/001896.SZ
2020-01-213.623.643.573.58-1.92%-0.36%-2.00%6,766,00024,313,00068%3.59-0.77%3.61-0.47%3.64-0.79%3.65-0.27%0.19%
华能国际/600011.SH
2020-01-215.525.535.425.45-1.45%-0.07%-2.29%28,838,900157,284,000120%5.45-1.18%5.49-0.85%5.53-0.95%5.58-0.52%-0.08%
上海电力/600021.SH
2020-01-217.957.957.737.75-2.52%-0.50%-2.66%4,868,90037,923,000130%7.79-1.53%7.84-0.71%7.88-0.87%7.96-0.50%-0.07%
浙能电力/600023.SH
2020-01-213.893.893.833.84-1.29%-0.36%-2.19%13,075,70050,395,00089%3.85-0.75%3.88-0.56%3.90-0.61%3.93-0.33%-0.06%
华电国际/600027.SH
2020-01-213.623.633.583.60-0.83%0.03%-0.80%25,071,50090,220,00089%3.60-0.39%3.60-0.08%3.61-0.39%3.63-0.30%-0.09%
广州发展/600098.SH
2020-01-216.466.466.376.38-1.09%-0.31%-1.97%2,235,40014,306,00071%6.40-0.76%6.44-0.42%6.46-0.42%6.51-0.22%-0.05%
郑州煤电/600121.SH
2020-01-212.372.372.332.35-0.84%0.09%-3.17%4,981,00011,696,00067%2.35-0.64%2.36-0.59%2.38-1.04%2.43-2.06%0.03%
桂冠电力/600236.SH
2020-01-214.714.744.634.65-1.90%-0.26%-3.19%4,770,70022,242,000120%4.66-1.65%4.71-1.22%4.76-0.81%4.80-0.48%-0.14%
远达环保/600292.SH
2020-01-215.755.785.705.70-0.87%-0.64%-1.28%3,259,10018,699,00078%5.740.37%5.720.02%5.75-0.85%5.77-0.07%0.18%
*ST金山/600396.SH
2020-01-211.971.971.931.95-1.52%0.05%-4.22%4,954,7009,657,00055%1.95-1.52%1.97-0.51%1.98-0.75%2.04-0.15%0.61%
涪陵电力/600452.SH
2020-01-2117.7417.7517.1817.19-3.43%-1.05%-6.57%4,655,80080,882,000100%17.37-2.11%18.00-2.71%18.29-1.19%18.40-0.68%0.02%
天富能源/600509.SH
2020-01-213.543.553.483.48-1.97%-0.71%-6.38%5,882,90020,619,00088%3.51-0.06%3.55-1.72%3.61-1.61%3.72-0.96%0.00%
京能电力/600578.SH
2020-01-213.063.063.003.01-1.63%-0.56%-2.08%6,045,60018,301,000106%3.03-0.88%3.05-0.52%3.06-0.46%3.07-0.29%-0.10%
申能股份/600642.SH
2020-01-215.735.745.625.68-0.87%0.14%-1.13%8,619,40048,890,000126%5.67-0.67%5.70-0.33%5.71-0.52%5.75-0.33%-0.10%
大连热电/600719.SH
2020-01-214.484.484.404.42-2.00%0.00%0.00%2,488,90011,054,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST华源/600726.SH
2020-01-211.811.831.801.820.00%0.00%0.00%3,926,1007,121,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华银电力/600744.SH
2020-01-212.532.532.462.47-2.37%0.00%0.00%4,665,70011,627,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
祥龙电业/600769.SH
2020-01-215.845.845.695.71-2.73%0.00%0.00%2,458,50014,146,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
通宝能源/600780.SH
2020-01-213.523.523.483.49-0.85%0.00%0.00%1,477,6005,164,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国电电力/600795.SH
2020-01-212.292.302.262.27-0.87%0.00%0.00%34,750,30078,948,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
内蒙华电/600863.SH
2020-01-212.622.632.592.61-0.76%0.00%0.00%12,830,90033,435,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
哈投股份/600864.SH
2020-01-217.457.517.367.37-1.73%0.00%0.00%27,882,500206,647,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国投电力/600886.SH
2020-01-218.718.738.458.46-3.09%0.00%0.00%21,042,200179,655,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广安爱众/600979.SH
2020-01-214.184.184.134.14-0.96%0.00%0.00%2,283,6009,477,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宁波热电/600982.SH
2020-01-213.013.022.982.99-0.99%0.00%0.00%1,876,9005,621,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
节能风电/601016.SH
2020-01-212.452.452.392.40-2.04%0.00%0.00%17,711,30042,745,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大唐发电/601991.SH
2020-01-212.382.422.382.390.00%0.00%0.00%10,550,10025,299,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%