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
2019-05-245.885.975.855.88-0.51%-0.27%-3.94%4,945,90029,162,00067%5.90-0.94%5.98-1.16%6.02-1.00%6.12-0.60%0.00%
深南电A/000037.SZ
2019-05-249.199.459.039.220.55%-0.23%-5.84%3,830,00035,392,00061%9.24-0.42%9.36-0.96%9.39-1.35%9.79-0.78%-0.93%
振兴生化/000403.SZ
2019-05-2428.8529.1628.5228.58-1.69%-0.51%-3.93%1,712,30049,187,000114%28.73-1.00%28.89-1.22%29.17-1.00%29.75-0.32%0.25%
兴业矿业/000426.SZ
2019-05-244.914.964.824.85-1.42%-0.68%-6.24%10,164,10049,629,00065%4.88-2.18%5.01-1.94%5.05-1.33%5.17-0.71%-0.70%
穗恒运A/000531.SZ
2019-05-247.297.347.107.172.14%-0.95%-7.22%10,864,80078,655,00063%7.240.89%7.31-1.97%7.46-2.01%7.73-1.27%-0.34%
万泽股份/000534.SZ
2019-05-249.339.429.249.370.54%0.44%-2.63%659,1006,149,00048%9.33-0.61%9.39-0.60%9.43-0.75%9.62-0.48%-1.24%
粤电力A/000539.SZ
2019-05-244.144.144.104.13-0.24%0.36%-1.76%2,170,0008,930,00063%4.12-0.41%4.13-0.31%4.13-0.79%4.20-0.45%-0.73%
皖能电力/000543.SZ
2019-05-244.564.634.494.53-0.88%-0.02%-2.87%11,045,50050,052,00092%4.53-1.46%4.58-0.89%4.59-0.69%4.66-0.94%-0.70%
建投能源/000600.SZ
2019-05-246.356.656.346.532.03%-0.11%-3.77%6,970,80045,569,00096%6.541.38%6.54-0.74%6.57-1.19%6.79-1.09%-0.80%
韶能股份/000601.SZ
2019-05-244.184.234.104.13-1.67%-0.43%-6.77%5,452,60022,620,00086%4.15-2.10%4.23-1.58%4.27-1.41%4.43-1.27%-0.84%
宝新能源/000690.SZ
2019-05-246.706.896.646.831.94%1.35%0.86%7,804,20052,594,000104%6.740.43%6.74-0.52%6.72-0.28%6.77-0.19%-0.64%
惠天热电/000692.SZ
2019-05-243.053.092.982.99-1.97%-0.73%-5.20%3,326,90010,019,00081%3.01-1.12%3.05-1.23%3.07-1.82%3.15-0.47%-0.34%
新能泰山/000720.SZ
2019-05-245.355.485.285.370.37%0.09%-3.42%6,740,70036,164,00046%5.37-1.69%5.48-0.89%5.46-0.24%5.560.27%-0.19%
漳泽电力/000767.SZ
2019-05-242.692.702.652.66-0.75%-0.34%-3.94%4,846,40012,934,00068%2.67-0.89%2.70-0.92%2.71-1.17%2.77-0.97%-0.38%
吉电股份/000875.SZ
2019-05-243.013.052.972.98-1.65%-0.67%-5.52%21,440,60064,332,00076%3.00-1.51%3.05-1.20%3.07-1.32%3.15-0.44%-0.42%
赣能股份/000899.SZ
2019-05-245.005.074.955.00-0.20%-0.18%-2.82%1,585,7007,942,00043%5.01-0.50%5.040.00%5.00-0.75%5.15-0.19%-0.56%
*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
2019-05-246.156.416.156.341.12%0.36%-6.59%30,830,700194,771,00053%6.32-1.50%6.42-1.28%6.44-1.69%6.79-0.59%-0.53%
长源电力/000966.SZ
2019-05-244.814.944.724.77-0.83%-1.00%-3.79%15,252,20073,478,00069%4.82-1.17%4.92-0.28%4.86-0.92%4.96-0.66%-0.90%
豫能控股/001896.SZ
2019-05-244.094.594.094.5910.07%1.55%8.64%28,621,600129,357,00065%4.529.10%4.330.19%4.331.15%4.231.10%-0.73%
华能国际/600011.SH
2019-05-246.086.216.086.171.31%0.46%-3.00%19,647,700120,670,00080%6.140.82%6.14-0.36%6.15-0.74%6.36-1.00%-0.53%
上海电力/600021.SH
2019-05-248.218.358.218.25-0.48%-0.12%-0.40%2,801,20023,138,00079%8.26-0.54%8.30-0.31%8.28-0.05%8.280.07%-0.36%
浙能电力/600023.SH
2019-05-244.544.564.514.52-0.44%-0.33%-1.65%9,436,10042,797,00088%4.54-0.51%4.57-0.46%4.57-0.31%4.60-0.20%-0.21%
华电国际/600027.SH
2019-05-243.703.753.673.710.54%0.05%-1.77%28,000,100103,832,000126%3.710.62%3.71-0.46%3.72-0.67%3.78-0.50%-0.74%
广州发展/600098.SH
2019-05-246.066.126.066.080.16%-0.08%-1.12%1,503,6009,149,00060%6.09-0.05%6.10-0.38%6.11-0.33%6.15-0.13%-0.09%
郑州煤电/600121.SH
2019-05-243.253.313.213.22-1.83%-0.92%-3.62%5,181,40016,837,00085%3.25-2.23%3.32-0.72%3.31-0.45%3.34-0.18%-0.75%
桂冠电力/600236.SH
2019-05-245.835.865.795.830.17%0.09%1.32%2,966,40017,280,00062%5.83-0.17%5.820.59%5.760.16%5.750.10%-0.07%
远达环保/600292.SH
2019-05-245.905.965.865.89-0.17%-0.08%-2.11%2,211,60013,037,00054%5.90-0.47%5.94-0.75%5.95-0.57%6.02-0.10%-0.71%
*ST金山/600396.SH
2019-05-241.821.831.801.820.00%0.17%-3.75%4,437,6008,063,00051%1.82-0.93%1.85-1.39%1.86-1.69%1.89-0.26%-0.45%
涪陵电力/600452.SH
2019-05-2423.0023.1922.7022.86-1.17%-0.07%-1.94%517,90011,847,00033%22.88-0.82%23.17-0.55%23.110.04%23.31-0.21%-0.73%
天富能源/600509.SH
2019-05-244.624.814.624.740.85%-0.13%-9.23%12,074,00057,308,00036%4.75-1.68%4.91-2.06%5.00-3.27%5.220.21%0.04%
京能电力/600578.SH
2019-05-243.073.103.063.08-0.32%0.00%-4.26%3,368,00010,372,00056%3.08-0.93%3.12-1.01%3.15-1.25%3.22-0.28%-0.28%
申能股份/600642.SH
2019-05-245.665.685.605.64-0.35%-0.12%-2.96%7,088,50040,027,00055%5.65-0.39%5.70-0.85%5.75-0.67%5.81-0.28%0.09%
大连热电/600719.SH
2019-05-245.015.064.965.030.80%0.40%-7.11%2,590,80012,980,00055%5.01-0.85%5.10-1.66%5.17-2.38%5.42-1.24%-0.61%
*ST华源/600726.SH
2019-05-241.841.851.821.840.00%0.33%-2.90%5,095,5009,346,00058%1.83-0.60%1.86-1.80%1.87-1.58%1.90-0.11%-0.74%
华银电力/600744.SH
2019-05-243.253.283.193.24-0.31%0.28%-2.29%4,106,70013,270,00039%3.23-0.89%3.31-0.57%3.30-0.03%3.320.15%-0.25%
祥龙电业/600769.SH
2019-05-244.854.934.854.88-0.61%-0.29%-6.12%1,632,5007,989,00023%4.89-1.69%4.96-0.40%4.95-1.49%5.20-3.37%-1.62%
通宝能源/600780.SH
2019-05-243.493.523.463.49-0.29%-0.03%-3.24%1,627,9005,683,00037%3.49-0.85%3.53-0.56%3.54-0.90%3.61-0.25%-0.53%
国电电力/600795.SH
2019-05-242.472.492.462.470.00%0.00%-1.95%30,895,20076,319,00073%2.47-0.24%2.48-0.48%2.49-0.56%2.52-0.36%-0.40%
内蒙华电/600863.SH
2019-05-242.772.862.772.831.80%0.39%-0.77%12,400,00034,960,00082%2.820.97%2.81-0.46%2.82-0.42%2.85-0.59%-0.80%
哈投股份/600864.SH
2019-05-246.126.216.086.11-0.33%-0.42%-5.81%26,850,600164,755,00059%6.14-1.14%6.21-1.04%6.24-1.28%6.49-1.35%-2.22%
国投电力/600886.SH
2019-05-247.577.677.527.56-0.13%-0.33%0.67%13,706,600103,966,00073%7.59-0.24%7.580.85%7.45-0.04%7.51-0.11%-0.53%
广安爱众/600979.SH
2019-05-244.404.454.384.40-0.23%-0.14%-2.89%2,244,0009,887,00086%4.41-1.01%4.46-0.96%4.47-0.82%4.53-0.44%-0.29%
宁波热电/600982.SH
2019-05-243.433.473.423.44-0.29%-0.03%-2.77%2,583,1008,888,00068%3.44-0.92%3.49-0.82%3.50-0.82%3.54-0.25%-0.36%
节能风电/601016.SH
2019-05-242.682.822.672.762.60%1.06%0.25%14,831,60040,501,00078%2.730.44%2.750.04%2.73-0.07%2.750.04%-0.38%
大唐发电/601991.SH
2019-05-243.133.153.113.12-0.32%-0.19%-1.48%5,562,80017,392,00075%3.13-0.41%3.14-0.32%3.14-0.35%3.17-0.22%-0.34%