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
2019-03-256.656.696.536.56-3.10%-0.73%0.00%25,211,500166,593,000104%6.61-1.84%6.660.44%6.610.32%6.560.32%0.33%
深南电A/000037.SZ
2019-03-2514.0014.7613.9014.769.99%0.95%25.82%25,245,800369,119,000222%14.6213.87%13.319.74%12.768.64%11.737.16%2.54%
振兴生化/000403.SZ
2019-03-2527.1527.2326.8026.84-2.01%-0.61%-2.08%1,165,00031,460,00083%27.00-1.42%27.47-0.52%27.44-0.29%27.410.04%-0.17%
兴业矿业/000426.SZ
2019-03-256.586.786.516.620.15%-0.97%-1.59%38,388,000256,632,00083%6.691.18%6.700.09%6.72-0.03%6.73-0.12%-0.04%
穗恒运A/000531.SZ
2019-03-257.307.577.207.37-0.54%-0.62%-0.12%12,784,00094,800,00085%7.420.20%7.390.96%7.350.00%7.380.00%-0.47%
万泽股份/000534.SZ
2019-03-2510.4011.2410.3010.802.56%-0.52%5.69%11,973,700129,983,000215%10.864.68%10.562.93%10.452.48%10.221.84%0.04%
粤电力A/000539.SZ
2019-03-254.995.114.904.93-3.71%-1.46%2.73%27,687,500138,528,000101%5.00-0.58%4.981.18%4.921.01%4.800.82%0.69%
皖能电力/000543.SZ
2019-03-225.705.885.655.862.63%1.07%3.41%23,798,000137,991,000127%5.801.93%5.731.17%5.660.98%5.670.59%0.25%
建投能源/000600.SZ
2019-03-258.018.097.817.85-3.56%-1.22%5.06%22,176,400176,246,00099%7.95-0.18%7.911.40%7.731.27%7.471.54%1.06%
韶能股份/000601.SZ
2019-03-254.864.974.814.88-1.41%-0.49%0.23%8,271,80040,563,00075%4.90-1.03%4.94-0.12%4.94-0.06%4.870.70%0.67%
宝新能源/000690.SZ
2019-03-258.028.238.028.05-2.78%-0.90%-0.19%17,460,400141,836,00072%8.12-1.40%8.210.01%8.20-0.16%8.070.60%0.71%
惠天热电/000692.SZ
2019-03-253.543.603.513.53-2.22%-0.54%-0.23%6,988,20024,803,00085%3.55-0.11%3.560.14%3.550.17%3.540.51%0.76%
*ST新能/000720.SZ
2019-03-255.745.985.555.68-1.56%-1.76%7.88%17,450,000100,891,000117%5.780.87%5.722.80%5.542.84%5.272.07%1.22%
漳泽电力/000767.SZ
2019-03-252.973.032.932.97-1.33%-0.57%-1.98%14,515,90043,356,00047%2.990.07%2.990.20%2.990.13%3.030.40%0.62%
吉电股份/000875.SZ
2019-03-253.053.163.033.130.64%0.16%-1.11%53,503,900167,210,00095%3.130.64%3.130.13%3.130.10%3.170.32%0.66%
赣能股份/000899.SZ
2019-03-255.685.735.605.66-1.57%-0.23%0.52%6,355,90036,057,00084%5.67-1.46%5.78-0.07%5.750.24%5.630.61%0.35%
*ST凯迪/000939.SZ
2019-03-251.291.321.261.28-3.76%-0.54%-1.16%55,785,20071,785,00085%1.29-2.50%1.310.54%1.290.47%1.300.31%0.85%
东方能源/000958.SZ
2019-03-224.905.394.875.3910.00%2.49%10.84%88,333,000464,505,000234%5.268.08%5.105.52%5.034.80%4.862.99%1.21%
长源电力/000966.SZ
2019-03-254.344.444.294.31-1.37%-1.46%-0.67%21,313,70093,223,00072%4.370.51%4.350.70%4.340.09%4.340.60%0.38%
豫能控股/001896.SZ
2019-03-253.954.073.913.99-0.99%-0.30%1.27%10,339,70041,377,00084%4.000.30%4.000.33%3.980.63%3.940.33%0.36%
华能国际/600011.SH
2019-03-256.556.576.486.49-1.52%-0.43%-3.26%24,704,400161,025,00063%6.52-0.84%6.560.03%6.59-0.36%6.71-0.52%-0.50%
上海电力/600021.SH
2019-03-259.219.329.109.15-1.82%-0.60%-0.85%10,345,10095,223,00069%9.21-0.53%9.220.32%9.200.43%9.230.32%0.30%
浙能电力/600023.SH
2019-03-254.895.034.874.940.20%-0.20%0.53%48,526,700240,202,000142%4.950.88%4.940.35%4.940.37%4.910.33%0.12%
华电国际/600027.SH
2019-03-254.364.374.314.31-2.05%-0.51%-4.01%46,183,600200,074,00075%4.33-0.80%4.37-0.50%4.40-0.48%4.49-0.55%-0.29%
广州发展/600098.SH
2019-03-256.686.766.566.56-4.09%-1.25%1.53%16,425,800109,111,000146%6.64-1.48%6.650.73%6.580.80%6.460.70%0.29%
郑州煤电/600121.SH
2019-03-253.663.723.643.65-2.14%-0.63%-1.00%11,566,40042,483,00054%3.67-1.05%3.72-0.46%3.750.05%3.690.25%0.36%
桂冠电力/600236.SH
2019-03-255.925.945.865.87-1.34%-0.49%1.12%6,360,70037,521,00067%5.90-0.14%5.900.26%5.880.39%5.810.45%-0.08%
远达环保/600292.SH
2019-03-256.426.746.386.621.22%-0.27%2.57%15,600,900103,558,000125%6.642.11%6.590.81%6.540.86%6.450.67%0.42%
金山股份/600396.SH
2019-03-252.472.492.402.47-2.37%0.28%-7.21%14,109,70034,754,00044%2.46-1.83%2.51-0.79%2.54-0.43%2.660.42%1.20%
涪陵电力/600452.SH
2019-03-2524.4924.7423.9723.99-2.56%-1.06%1.61%2,112,00051,208,00052%24.25-0.30%24.140.71%23.930.86%23.611.17%0.90%
天富能源/600509.SH
2019-03-255.625.895.585.59-9.84%-1.93%-3.34%76,340,800435,174,000210%5.70-12.80%6.24-2.89%6.11-0.29%5.780.77%1.62%
京能电力/600578.SH
2019-03-253.423.443.383.42-0.87%0.06%-0.23%8,564,60029,270,00082%3.42-0.35%3.430.09%3.430.18%3.430.12%0.35%
申能股份/600642.SH
2019-03-255.705.735.665.68-1.05%-0.21%1.18%14,692,10083,627,00063%5.69-0.21%5.700.35%5.680.34%5.610.30%0.15%
大连热电/600719.SH
2019-03-255.835.835.565.56-3.14%-2.39%-0.29%4,825,50027,487,00089%5.70-0.07%5.720.51%5.660.59%5.580.63%1.14%
华电能源/600726.SH
2019-03-252.622.652.562.62-1.87%0.42%-2.75%7,909,90020,634,00058%2.61-1.55%2.65-0.19%2.65-0.23%2.690.11%0.48%
华银电力/600744.SH
2019-03-253.593.993.543.732.47%-1.14%0.30%23,908,00090,207,000145%3.774.11%3.711.95%3.691.54%3.720.00%0.12%
祥龙电业/600769.SH
2019-03-255.255.545.195.421.31%-0.11%5.82%5,345,20029,005,000108%5.432.26%5.321.86%5.251.63%5.121.29%0.73%
通宝能源/600780.SH
2019-03-254.084.144.034.05-1.94%-0.74%1.20%9,165,80037,396,000103%4.080.15%4.070.52%4.050.57%4.000.53%0.31%
国电电力/600795.SH
2019-03-252.712.732.702.71-1.09%-0.15%-2.45%73,087,600198,376,00059%2.71-0.66%2.74-0.29%2.74-0.04%2.780.11%0.21%
内蒙华电/600863.SH
2019-03-252.882.922.842.85-1.72%-0.90%-1.83%26,897,30077,348,00095%2.88-0.48%2.880.17%2.880.21%2.90-0.17%-0.30%
哈投股份/600864.SH
2019-03-257.657.817.317.40-6.33%-2.50%-5.07%67,239,800510,351,00076%7.59-3.45%7.750.34%7.651.12%7.80-0.85%1.34%
国投电力/600886.SH
2019-03-258.418.528.368.40-1.29%-0.53%0.53%22,666,800191,413,00062%8.450.23%8.45-0.19%8.470.39%8.360.36%0.13%
广安爱众/600979.SH
2019-03-255.225.295.135.16-3.01%-1.34%-0.75%7,156,40037,426,00053%5.23-1.47%5.29-0.32%5.300.38%5.200.43%0.50%
宁波热电/600982.SH
2019-03-254.144.354.084.201.20%-0.73%5.24%18,824,00079,637,000155%4.233.68%4.142.50%4.081.80%3.991.37%0.64%
节能风电/601016.SH
2019-03-253.233.293.193.22-2.42%-0.74%-1.56%37,201,200120,689,00054%3.24-0.89%3.28-0.88%3.300.43%3.27-0.31%0.44%
大唐发电/601991.SH
2019-03-253.513.523.483.50-1.41%0.09%-0.17%20,515,40071,739,00088%3.50-0.71%3.510.32%3.500.14%3.510.14%0.22%