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
2019-07-186.076.075.996.01-0.50%-0.38%-0.58%5,104,90030,800,00092%6.03-0.45%6.060.07%6.040.23%6.05-0.41%-0.32%
深南电A/000037.SZ
2019-07-1812.0512.1411.8311.87-3.02%-0.72%-2.93%2,152,30025,733,00078%11.96-1.93%12.11-0.43%12.03-0.67%12.23-0.81%-0.78%
振兴生化/000403.SZ
2019-07-1828.2828.2827.5727.57-1.54%-0.89%1.11%311,1008,654,00067%27.82-0.54%27.810.37%27.750.45%27.270.21%0.05%
兴业矿业/000426.SZ
2019-07-185.705.855.465.460.74%-3.35%2.36%52,006,200293,771,000321%5.653.90%5.513.38%5.453.44%5.332.42%-0.38%
穗恒运A/000531.SZ
2019-07-187.027.116.926.99-1.27%-0.47%0.92%6,059,40042,554,00098%7.02-1.29%7.09-0.03%7.030.47%6.930.09%-0.12%
万泽股份/000534.SZ
2019-07-188.368.508.308.390.12%-0.49%-4.14%1,529,80012,897,00063%8.43-0.12%8.45-0.39%8.50-0.05%8.75-0.66%-0.05%
粤电力A/000539.SZ
2019-07-184.004.003.953.95-1.25%-0.43%-1.86%4,204,60016,681,00084%3.97-0.88%3.990.08%3.98-0.05%4.03-0.52%-0.57%
皖能电力/000543.SZ
2019-07-184.474.494.434.44-0.67%-0.29%-1.20%8,982,10039,993,00077%4.45-0.65%4.480.13%4.45-0.02%4.49-0.38%-0.59%
建投能源/000600.SZ
2019-07-186.696.706.556.55-2.09%-0.80%-1.46%6,164,10040,700,00093%6.60-1.97%6.73-0.43%6.710.06%6.65-0.15%-0.30%
韶能股份/000601.SZ
2019-07-184.874.894.804.84-1.22%0.10%-0.04%3,449,80016,679,00074%4.84-1.35%4.88-0.23%4.850.21%4.84-0.23%-0.10%
宝新能源/000690.SZ
2019-07-186.496.496.366.37-1.24%-0.75%2.21%7,440,10047,749,00092%6.42-0.67%6.411.31%6.311.20%6.230.10%-0.52%
惠天热电/000692.SZ
2019-07-183.023.022.962.97-2.30%-0.20%-2.17%2,378,8007,080,00078%2.98-1.78%3.010.00%3.00-0.27%3.04-0.59%-0.29%
新能泰山/000720.SZ
2019-07-184.934.944.854.86-2.21%-0.29%-2.72%4,309,20021,001,00080%4.87-2.05%4.93-0.16%4.92-0.28%5.00-0.72%-0.78%
漳泽电力/000767.SZ
2019-07-182.742.752.712.740.00%0.48%-0.83%2,673,0007,288,00079%2.73-0.55%2.740.04%2.73-0.07%2.76-0.40%-0.43%
吉电股份/000875.SZ
2019-07-183.053.053.023.02-1.31%-0.30%-1.60%7,046,00021,339,00064%3.03-0.85%3.05-0.23%3.06-0.72%3.07-0.26%-0.34%
赣能股份/000899.SZ
2019-07-185.095.115.045.09-0.39%0.30%-0.91%1,627,5008,260,00077%5.08-1.07%5.110.26%5.10-0.08%5.14-0.47%-0.32%
*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
2019-07-185.795.795.675.68-3.07%-0.37%-5.13%14,297,60081,515,00079%5.70-3.03%5.84-0.65%5.84-0.46%5.99-0.85%-0.53%
长源电力/000966.SZ
2019-07-185.165.205.085.160.00%0.35%-2.25%12,490,80064,229,00065%5.14-0.19%5.160.51%5.14-0.31%5.28-0.55%-0.84%
豫能控股/001896.SZ
2019-07-183.643.643.553.57-1.92%-0.14%-1.73%6,941,60024,818,00078%3.58-1.97%3.62-0.28%3.610.00%3.63-1.01%-0.91%
华能国际/600011.SH
2019-07-186.246.306.216.26-0.16%-0.06%-0.19%13,798,70086,431,000102%6.26-0.52%6.30-0.05%6.290.14%6.27-0.14%-0.13%
上海电力/600021.SH
2019-07-188.688.688.608.61-0.69%-0.20%0.10%2,024,00017,461,00071%8.63-0.69%8.67-0.12%8.660.04%8.60-0.11%-0.08%
浙能电力/600023.SH
2019-07-184.294.304.264.26-0.93%-0.33%-1.57%7,162,40030,612,00062%4.27-0.58%4.290.07%4.28-0.05%4.33-0.48%-0.28%
华电国际/600027.SH
2019-07-183.673.743.643.721.36%0.49%1.22%36,628,500135,585,000134%3.700.38%3.691.37%3.650.41%3.68-0.19%-0.34%
广州发展/600098.SH
2019-07-186.246.286.226.22-0.64%-0.29%0.52%2,262,30014,113,000105%6.24-0.49%6.270.03%6.240.27%6.190.05%-0.10%
郑州煤电/600121.SH
2019-07-183.203.233.153.18-0.93%-0.22%0.70%3,230,20010,295,000119%3.19-0.56%3.190.41%3.170.44%3.16-0.16%-0.23%
桂冠电力/600236.SH
2019-07-184.514.534.494.520.44%0.16%-1.20%4,301,30019,411,00065%4.510.07%4.510.38%4.480.34%4.58-0.74%-0.31%
远达环保/600292.SH
2019-07-186.216.216.026.03-3.52%-1.15%-6.58%6,058,70036,956,00068%6.10-2.56%6.19-0.67%6.20-0.85%6.46-2.46%-0.32%
*ST金山/600396.SH
2019-07-181.831.841.811.81-1.63%-0.49%-0.77%2,766,3005,033,00071%1.82-1.20%1.830.00%1.830.06%1.82-0.22%-0.23%
涪陵电力/600452.SH
2019-07-1815.9115.9515.5615.71-2.00%-0.38%-3.33%1,651,60026,046,00081%15.77-1.09%15.91-0.61%15.98-0.55%16.25-0.78%-0.78%
天富能源/600509.SH
2019-07-185.175.195.065.08-2.12%-0.92%0.67%11,138,40057,102,00097%5.13-0.68%5.130.99%5.080.56%5.05-0.22%-1.12%
京能电力/600578.SH
2019-07-183.223.223.183.19-0.31%-0.31%-0.75%4,080,30013,058,00099%3.20-0.53%3.210.06%3.200.09%3.21-0.25%-0.17%
申能股份/600642.SH
2019-07-185.795.795.735.76-0.69%0.03%-0.96%6,141,50035,362,00077%5.76-0.48%5.79-0.26%5.80-0.22%5.82-0.34%-0.39%
大连热电/600719.SH
2019-07-185.295.295.105.12-3.58%-0.83%-3.45%2,359,90012,183,00098%5.16-2.81%5.24-0.72%5.25-0.74%5.30-0.49%-0.43%
*ST华源/600726.SH
2019-07-181.841.841.811.81-1.63%-0.60%-0.71%2,351,1004,281,00070%1.82-1.25%1.83-0.05%1.830.06%1.82-0.16%-0.22%
华银电力/600744.SH
2019-07-183.193.193.163.16-1.25%-0.35%-2.89%7,411,70023,505,00060%3.17-1.34%3.21-0.59%3.22-0.68%3.25-1.09%-0.69%
祥龙电业/600769.SH
2019-07-185.495.565.395.490.73%-0.05%0.16%1,829,30010,048,00084%5.490.13%5.51-0.42%5.520.22%5.48-0.29%-0.61%
通宝能源/600780.SH
2019-07-183.553.553.483.51-1.68%0.03%-1.27%2,933,00010,292,000130%3.51-1.63%3.54-0.45%3.54-0.20%3.56-0.45%-0.23%
国电电力/600795.SH
2019-07-182.502.502.482.49-0.40%-0.12%-0.56%23,749,20059,210,00077%2.49-0.48%2.500.08%2.500.00%2.50-0.32%-0.21%
内蒙华电/600863.SH
2019-07-183.053.063.023.02-1.63%-0.36%-1.34%14,148,30042,877,00097%3.03-1.78%3.06-0.10%3.06-0.16%3.06-0.39%-0.09%
哈投股份/600864.SH
2019-07-186.836.856.666.71-2.61%-0.68%-4.61%23,622,900159,605,00061%6.76-1.95%6.87-1.80%6.96-0.49%7.03-0.89%-0.96%
国投电力/600886.SH
2019-07-188.208.228.128.17-0.37%0.00%-0.98%9,030,40073,778,00068%8.17-0.32%8.23-0.62%8.28-0.10%8.25-0.10%0.25%
广安爱众/600979.SH
2019-07-184.314.324.264.26-1.62%-0.42%-3.03%1,062,3004,545,00071%4.28-1.32%4.35-0.91%4.37-0.39%4.39-0.39%-0.32%
宁波热电/600982.SH
2019-07-183.343.343.293.29-1.50%-0.42%-2.32%2,335,9007,717,00091%3.30-1.37%3.33-0.45%3.34-0.24%3.37-1.46%-0.28%
节能风电/601016.SH
2019-07-182.532.532.482.49-1.58%-0.24%-2.39%12,261,20030,603,00096%2.50-1.66%2.52-0.20%2.52-0.40%2.55-0.62%-0.52%
大唐发电/601991.SH
2019-07-182.993.002.982.99-0.33%0.07%-1.03%6,776,50020,248,00094%2.99-0.57%3.00-0.17%3.00-0.23%3.02-0.36%-0.29%