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
2021-01-185.885.985.815.94-0.34%0.75%-1.00%26,604,500156,867,00052%5.90-2.21%6.04-0.33%6.010.12%6.00-0.70%-0.33%
深南电A/000037.SZ
2021-01-1810.1110.2410.0210.05-1.18%-0.65%-1.94%3,867,10039,119,00060%10.12-0.56%10.17-0.01%10.210.61%10.25-0.80%-1.04%
双林生物/000403.SZ
2021-01-1841.2142.7840.8941.651.04%-0.95%5.59%2,549,400107,202,00082%42.052.96%41.751.07%41.081.68%39.441.30%0.58%
兴业矿业/000426.SZ
2021-01-186.997.316.967.283.26%1.29%-2.52%18,127,600130,285,00082%7.192.20%7.08-0.21%7.14-0.35%7.47-1.26%-0.55%
穗恒运A/000531.SZ
2021-01-189.169.169.089.160.11%0.41%-0.21%3,251,70029,666,00076%9.12-0.14%9.13-0.14%9.140.08%9.18-0.65%-0.61%
万泽股份/000534.SZ
2021-01-1813.6014.9613.6014.9610.00%1.60%1.68%12,170,400179,195,000140%14.726.77%14.41-0.13%14.69-1.55%14.710.38%1.03%
粤电力A/000539.SZ
2021-01-183.643.683.643.660.00%0.08%-1.48%4,410,60016,130,00058%3.66-0.25%3.660.36%3.64-0.25%3.72-0.99%-0.57%
皖能电力/000543.SZ
2021-01-183.943.963.923.940.00%-0.03%-1.57%17,550,30069,172,00064%3.94-0.13%3.950.31%3.94-0.18%4.00-0.79%-0.63%
建投能源/000600.SZ
2021-01-185.105.125.065.07-0.59%-0.22%-2.14%10,764,80054,694,00062%5.08-0.39%5.090.57%5.07-0.12%5.18-0.92%-1.00%
韶能股份/000601.SZ
2021-01-186.226.476.156.443.37%1.72%2.45%6,928,00043,859,000105%6.331.80%6.260.79%6.220.89%6.29-0.62%-0.90%
宝新能源/000690.SZ
2021-01-187.147.257.087.160.28%0.17%0.13%17,695,900126,497,00075%7.151.35%7.051.21%6.970.17%7.15-1.22%-0.20%
惠天热电/000692.SZ
2021-01-182.752.812.712.73-1.44%-0.55%-1.30%2,566,7007,045,00064%2.75-0.72%2.772.29%2.710.37%2.77-0.58%-0.93%
新能泰山/000720.SZ
2021-01-183.964.243.813.98-1.00%0.05%4.82%31,075,800123,626,000374%3.98-1.05%3.944.12%3.863.48%3.802.65%-0.07%
晋控电力/000767.SZ
2021-01-183.934.123.893.950.51%-0.55%-8.05%163,020,000647,496,00055%3.97-1.73%4.01-2.22%4.17-6.46%4.30-0.23%1.14%
吉电股份/000875.SZ
2021-01-184.284.294.204.25-0.70%0.09%-0.42%30,010,500127,418,00064%4.25-1.58%4.33-0.16%4.29-0.23%4.27-0.44%-0.26%
赣能股份/000899.SZ
2021-01-185.455.705.425.652.73%0.89%-11.77%29,877,300167,308,00059%5.602.38%5.56-3.36%5.93-3.15%6.40-3.92%-0.52%
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
2021-01-184.254.284.214.270.47%0.28%-4.81%8,761,70037,305,00044%4.260.26%4.240.36%4.25-0.47%4.49-1.80%-0.92%
长源电力/000966.SZ
2021-01-183.773.953.753.872.65%0.29%-1.50%14,692,00056,701,00074%3.862.74%3.801.25%3.780.51%3.93-0.30%-0.38%
豫能控股/001896.SZ
2021-01-187.958.617.858.619.96%1.70%-0.59%100,279,700848,924,00070%8.478.33%8.03-1.09%8.28-1.79%8.66-2.15%-0.53%
华能国际/600011.SH
2021-01-184.484.504.444.45-0.22%-0.27%0.41%33,698,200150,350,00070%4.46-0.87%4.520.45%4.470.43%4.43-0.11%-0.35%
上海电力/600021.SH
2021-01-187.097.127.077.09-0.14%0.03%-0.01%5,568,80039,474,00077%7.09-0.32%7.100.33%7.08-0.01%7.09-0.04%-0.24%
浙能电力/600023.SH
2021-01-183.603.623.583.59-0.28%-0.06%0.53%17,012,90061,107,00082%3.59-0.11%3.590.42%3.570.31%3.57-0.11%-0.28%
华电国际/600027.SH
2021-01-183.343.353.313.330.00%0.06%0.57%27,652,70092,030,00068%3.33-0.66%3.350.36%3.330.24%3.31-0.12%-0.27%
广州发展/600098.SH
2021-01-186.216.306.186.210.00%-0.37%-3.91%10,570,30065,888,00052%6.230.60%6.22-1.02%6.39-0.67%6.46-0.14%-0.07%
郑州煤电/600121.SH
2021-01-186.907.256.837.164.53%1.78%-10.78%115,572,300813,026,00068%7.040.86%7.21-6.32%7.60-2.59%8.03-2.72%0.59%
桂冠电力/600236.SH
2021-01-184.404.454.394.450.45%0.63%1.09%2,412,00010,667,00072%4.42-0.18%4.420.16%4.400.14%4.40-0.14%-0.27%
远达环保/600292.SH
2021-01-186.236.656.236.493.02%0.00%-5.93%34,561,300224,292,00061%6.492.51%6.352.02%6.271.03%6.90-1.25%-0.89%
金山股份/600396.SH
2021-01-182.482.522.452.501.21%0.28%-4.91%13,664,90034,061,00056%2.490.89%2.49-0.20%2.49-0.92%2.63-1.35%-0.51%
涪陵电力/600452.SH
2021-01-1817.6118.1317.5217.670.45%-0.57%6.15%4,403,00078,247,000117%17.772.05%17.361.99%17.161.43%16.650.93%-0.02%
天富能源/600509.SH
2021-01-184.334.844.334.8410.00%3.91%-8.64%27,856,800129,751,00045%4.665.74%4.51-1.77%4.74-1.78%5.30-0.34%0.39%
京能电力/600578.SH
2021-01-182.912.922.902.920.00%0.24%-0.58%3,664,80010,674,00051%2.910.10%2.920.41%2.91-0.10%2.94-0.34%-0.44%
申能股份/600642.SH
2021-01-185.195.205.175.17-0.19%-0.23%-0.25%8,243,80042,716,00098%5.18-0.29%5.200.06%5.180.06%5.18-0.08%-0.32%
大连热电/600719.SH
2021-01-183.343.413.313.360.30%-0.09%-6.51%2,670,9008,983,00049%3.361.33%3.320.15%3.35-1.47%3.59-1.35%-1.04%
华电能源/600726.SH
2021-01-182.222.252.222.240.00%0.09%-1.28%8,586,30019,212,00056%2.240.27%2.24-1.63%2.260.22%2.27-0.70%-0.56%
华银电力/600744.SH
2021-01-182.792.932.782.903.20%0.97%-5.72%25,698,90073,817,00047%2.871.34%2.830.32%2.84-1.63%3.08-0.52%-0.69%
祥龙电业/600769.SH
2021-01-184.554.754.554.651.53%-0.39%1.24%3,711,50017,326,00075%4.670.17%4.601.50%4.541.34%4.59-0.71%-1.64%
通宝能源/600780.SH
2021-01-183.373.433.353.38-0.29%-0.18%-1.52%5,839,70019,772,00074%3.390.77%3.360.78%3.35-0.09%3.43-0.81%-0.76%
国电电力/600795.SH
2021-01-182.122.142.112.130.47%0.33%-0.84%33,573,00071,280,00072%2.12-0.52%2.140.09%2.13-0.05%2.15-0.51%-0.38%
内蒙华电/600863.SH
2021-01-182.472.482.462.470.00%0.24%-1.48%11,691,90028,803,00068%2.46-0.97%2.480.00%2.48-0.32%2.51-0.48%-0.38%
哈投股份/600864.SH
2021-01-187.087.297.037.150.14%-0.11%-7.41%41,879,600299,791,00048%7.160.08%7.17-0.72%7.28-0.62%7.72-1.79%-0.57%
国投电力/600886.SH
2021-01-188.888.918.738.79-0.90%0.08%-0.16%17,484,000153,570,00094%8.78-1.43%8.90-0.19%8.840.26%8.800.15%0.17%
广安爱众/600979.SH
2021-01-183.093.123.073.100.32%-0.06%-1.77%5,828,60018,079,00060%3.100.52%3.080.62%3.070.03%3.16-0.94%-0.60%
宁波能源/600982.SH
2021-01-183.173.233.143.180.00%-0.38%-15.04%23,616,30075,386,00035%3.190.28%3.19-2.00%3.29-3.80%3.74-0.64%-0.04%
节能风电/601016.SH
2021-01-183.543.633.503.55-0.56%0.14%-7.07%133,010,400471,472,00044%3.55-0.34%3.53-1.67%3.59-1.83%3.82-0.08%1.45%
大唐发电/601991.SH
2021-01-182.402.412.382.410.42%0.50%1.35%25,994,10062,325,00067%2.40-0.13%2.410.54%2.38-0.21%2.380.21%-0.06%