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
2019-11-146.116.116.006.04-0.98%-0.10%-1.47%6,540,40039,540,00084%6.05-0.54%6.050.20%6.06-0.30%6.13-0.10%-0.06%
深南电A/000037.SZ
2019-11-1412.6212.8812.6212.64-1.25%-0.52%-3.89%856,10010,878,00093%12.71-0.91%12.78-0.85%12.91-1.07%13.15-0.39%-0.20%
振兴生化/000403.SZ
2019-11-1432.4233.0832.1332.381.09%-0.30%-4.42%1,849,30060,060,00094%32.480.96%32.20-0.34%32.80-1.49%33.88-0.63%-0.50%
兴业矿业/000426.SZ
2019-11-144.234.264.214.22-0.71%-0.14%-6.06%6,332,40026,761,00038%4.23-0.57%4.23-0.40%4.29-0.63%4.49-0.66%-1.27%
穗恒运A/000531.SZ
2019-11-146.556.586.456.500.31%-0.03%-3.70%1,622,50010,549,00061%6.500.26%6.50-0.73%6.60-1.29%6.75-0.84%-0.24%
万泽股份/000534.SZ
2019-11-148.638.828.598.680.58%-0.20%-2.46%1,371,70011,930,00053%8.700.63%8.641.01%8.61-0.77%8.90-0.75%-1.29%
粤电力A/000539.SZ
2019-11-143.964.003.963.990.76%0.35%0.08%1,337,7005,319,00043%3.980.33%3.96-0.13%3.98-0.20%3.990.10%-0.18%
皖能电力/000543.SZ
2019-11-144.494.494.454.46-0.89%-0.18%-2.45%5,868,30026,218,00059%4.47-0.11%4.47-0.20%4.49-0.38%4.57-0.20%-0.04%
建投能源/000600.SZ
2019-11-144.544.564.524.530.00%-0.13%-5.17%4,998,80022,676,00055%4.54-0.29%4.55-0.98%4.64-0.79%4.78-0.50%-0.65%
韶能股份/000601.SZ
2019-11-145.855.935.805.921.02%1.01%-0.87%6,636,30038,893,00069%5.860.07%5.85-0.09%5.89-0.37%5.97-2.31%-0.61%
宝新能源/000690.SZ
2019-11-145.655.695.635.670.35%0.12%-1.89%2,643,10014,967,00054%5.660.18%5.67-0.23%5.71-0.44%5.780.04%0.09%
惠天热电/000692.SZ
2019-11-142.782.852.782.841.79%0.39%-0.66%1,849,3005,232,00071%2.831.36%2.810.39%2.82-0.35%2.86-0.31%-0.27%
新能泰山/000720.SZ
2019-11-145.875.955.455.61-4.27%-1.35%-2.62%26,362,100149,918,000106%5.69-3.38%5.80-1.85%5.85-1.32%5.760.38%1.44%
漳泽电力/000767.SZ
2019-11-142.382.392.372.380.00%-0.04%-2.22%1,500,7003,573,00059%2.38-0.13%2.38-0.34%2.40-0.42%2.43-0.29%-0.33%
吉电股份/000875.SZ
2019-11-143.203.213.163.17-0.31%-0.38%-3.32%8,157,00025,952,00044%3.18-0.22%3.180.06%3.19-0.47%3.28-0.88%-0.23%
赣能股份/000899.SZ
2019-11-144.634.674.634.660.22%0.15%-1.00%751,1003,495,00065%4.650.41%4.65-0.47%4.68-0.24%4.71-0.28%-0.20%
*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
2019-11-146.306.336.026.08-8.02%-1.27%-3.11%43,329,100266,829,000206%6.16-6.00%6.36-1.26%6.34-0.69%6.28-0.22%0.00%
长源电力/000966.SZ
2019-11-144.784.844.744.78-0.42%-0.38%-2.23%5,222,70025,061,00067%4.800.52%4.79-0.38%4.83-0.52%4.890.02%-0.01%
豫能控股/001896.SZ
2019-11-143.283.303.253.280.92%0.21%-3.10%4,101,40013,425,00062%3.270.03%3.27-0.58%3.32-0.57%3.39-0.70%-0.42%
华能国际/600011.SH
2019-11-145.595.615.535.53-1.60%-0.52%-2.97%15,876,20088,254,00089%5.56-0.87%5.63-0.60%5.67-0.70%5.70-0.25%-0.24%
上海电力/600021.SH
2019-11-147.427.427.157.27-2.02%0.48%-1.26%10,058,30072,776,000140%7.24-3.38%7.35-0.42%7.35-0.45%7.36-0.51%-0.68%
浙能电力/600023.SH
2019-11-143.753.773.743.750.00%-0.03%-2.62%9,763,70036,625,00076%3.75-0.24%3.77-1.03%3.81-0.60%3.85-0.26%-0.14%
华电国际/600027.SH
2019-11-143.643.643.543.55-2.20%-0.78%-2.50%22,680,00081,155,00090%3.58-1.49%3.61-1.07%3.66-0.89%3.640.19%0.06%
广州发展/600098.SH
2019-11-146.476.486.446.450.16%-0.14%-0.74%1,672,80010,805,00072%6.460.80%6.410.46%6.42-0.20%6.50-0.17%-0.01%
郑州煤电/600121.SH
2019-11-142.172.182.162.170.00%-0.18%-2.34%1,836,5003,993,00062%2.170.37%2.17-0.41%2.19-0.50%2.22-0.45%-0.54%
桂冠电力/600236.SH
2019-11-144.654.704.624.680.86%0.15%1.96%5,741,80026,831,000153%4.671.13%4.640.76%4.630.50%4.590.53%0.23%
远达环保/600292.SH
2019-11-145.455.535.455.47-0.36%-0.40%-2.88%1,476,2008,108,00052%5.490.55%5.47-0.06%5.51-0.58%5.63-0.11%0.00%
*ST金山/600396.SH
2019-11-141.721.731.711.730.58%0.64%0.41%1,559,8002,681,00042%1.72-0.23%1.720.29%1.710.29%1.72-0.29%-0.28%
涪陵电力/600452.SH
2019-11-1418.5318.8018.3318.690.75%0.47%-2.62%2,350,60043,728,00079%18.60-0.07%18.61-0.60%18.83-0.56%19.19-0.73%-0.52%
天富能源/600509.SH
2019-11-143.503.533.493.531.15%0.31%-2.86%1,862,5006,554,00058%3.520.40%3.52-0.85%3.57-0.70%3.63-0.38%-0.58%
京能电力/600578.SH
2019-11-142.993.022.973.000.33%0.27%-0.40%5,097,60015,250,000134%2.990.30%2.99-0.20%3.00-0.13%3.01-0.20%0.04%
申能股份/600642.SH
2019-11-145.705.795.695.750.88%-0.14%-0.88%6,520,50037,543,000102%5.761.14%5.730.21%5.75-0.17%5.80-0.14%-0.19%
大连热电/600719.SH
2019-11-144.644.754.484.56-3.59%-0.44%-3.04%3,058,10014,006,000136%4.582.48%4.52-0.59%4.61-0.63%4.70-0.84%-0.55%
*ST华源/600726.SH
2019-11-141.671.681.661.670.60%0.18%0.42%2,917,7004,863,000105%1.67-0.06%1.66-0.66%1.670.12%1.66-0.12%-0.14%
华银电力/600744.SH
2019-11-142.452.482.382.44-0.81%0.70%-3.14%4,523,00010,959,000136%2.42-1.82%2.44-1.17%2.47-1.32%2.52-0.87%-0.37%
祥龙电业/600769.SH
2019-11-145.615.625.525.54-1.25%-0.54%-4.35%1,539,4008,574,00061%5.570.18%5.57-0.55%5.65-1.12%5.79-0.14%-0.42%
通宝能源/600780.SH
2019-11-143.283.313.283.28-0.30%-0.49%-2.03%1,051,5003,466,00063%3.300.03%3.30-0.27%3.32-0.45%3.35-0.18%-0.12%
国电电力/600795.SH
2019-11-142.232.242.222.23-0.45%0.04%-3.30%42,604,30094,970,000102%2.23-0.85%2.25-1.05%2.28-0.79%2.31-0.43%-0.18%
内蒙华电/600863.SH
2019-11-142.572.632.552.601.17%0.04%-2.48%13,942,50036,240,00084%2.601.33%2.59-1.03%2.62-0.87%2.67-0.45%-0.66%
哈投股份/600864.SH
2019-11-146.466.536.426.480.00%0.00%-3.79%14,151,00091,705,00066%6.480.43%6.45-0.05%6.52-0.72%6.74-0.43%-0.28%
国投电力/600886.SH
2019-11-148.548.648.378.48-1.05%-0.29%-1.44%16,756,700142,516,00084%8.51-0.57%8.55-0.77%8.62-0.34%8.600.26%0.03%
广安爱众/600979.SH
2019-11-144.024.044.004.030.50%0.40%-0.84%1,025,0004,114,00068%4.010.05%4.01-0.45%4.04-0.30%4.06-0.07%-0.17%
宁波热电/600982.SH
2019-11-142.912.932.902.910.00%-0.14%-2.22%1,051,2003,063,00053%2.91-0.17%2.91-0.41%2.94-0.61%2.98-0.24%-0.21%
节能风电/601016.SH
2019-11-142.292.312.282.29-0.43%-0.09%-2.39%9,583,10021,960,00074%2.290.31%2.29-0.18%2.30-0.30%2.35-0.64%-0.64%
大唐发电/601991.SH
2019-11-142.392.402.372.390.00%0.17%-3.12%6,428,60015,339,00086%2.39-0.50%2.40-0.95%2.43-0.74%2.47-0.52%-0.52%