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
2020-09-285.375.655.355.554.32%0.33%1.24%28,133,400155,635,000239%5.533.83%5.461.24%5.480.07%5.480.37%-0.07%
深南电A/000037.SZ
2020-09-2814.8015.2914.7814.850.47%-0.66%-2.66%1,884,40028,169,00076%14.950.32%14.91-0.47%15.04-1.01%15.26-0.04%-0.45%
双林生物/000403.SZ
2020-09-2835.0035.1733.3533.89-3.20%-0.05%-2.86%2,843,80096,427,000143%33.91-3.25%34.82-1.36%34.98-0.90%34.89-0.35%-0.31%
兴业矿业/000426.SZ
2020-09-286.947.026.756.82-1.73%-0.39%-6.74%10,664,10073,018,00082%6.85-0.94%6.90-1.56%7.06-1.81%7.31-0.85%-0.56%
穗恒运A/000531.SZ
2020-09-289.099.169.049.06-0.44%-0.30%-1.98%2,167,20019,694,00054%9.090.22%9.08-0.65%9.19-1.16%9.240.02%-0.57%
万泽股份/000534.SZ
2020-09-2811.1511.1510.7310.89-2.77%0.16%-7.81%5,240,00056,977,000101%10.87-2.87%11.18-2.18%11.41-1.86%11.81-1.85%-1.22%
粤电力A/000539.SZ
2020-09-283.783.803.763.780.00%-0.08%-1.79%1,177,2004,453,00052%3.780.35%3.79-0.53%3.82-0.50%3.85-0.16%-0.12%
皖能电力/000543.SZ
2020-09-284.204.234.144.200.24%0.43%-3.27%15,989,40066,871,00077%4.18-0.83%4.24-1.99%4.36-0.55%4.34-0.16%0.04%
建投能源/000600.SZ
2020-09-285.105.105.045.05-0.59%-0.24%-2.73%3,998,20020,237,00075%5.06-0.51%5.09-0.68%5.14-0.85%5.19-0.21%-0.24%
韶能股份/000601.SZ
2020-09-286.436.496.346.34-1.55%-0.83%-4.85%3,444,00022,016,00056%6.39-1.19%6.50-1.72%6.64-0.97%6.66-0.37%-0.05%
宝新能源/000690.SZ
2020-09-286.316.486.316.380.00%-0.08%-3.73%8,252,00052,692,00070%6.390.20%6.42-0.90%6.51-1.40%6.63-0.17%-0.30%
惠天热电/000692.SZ
2020-09-283.203.213.123.12-1.89%-0.92%-1.45%4,085,80012,868,00091%3.15-1.50%3.19-0.72%3.19-0.25%3.17-0.19%-0.43%
新能泰山/000720.SZ
2020-09-283.703.783.623.63-2.16%-1.68%-6.52%5,819,80021,489,00099%3.69-0.27%3.72-1.30%3.79-1.36%3.88-1.07%-0.77%
漳泽电力/000767.SZ
2020-09-282.402.422.362.36-1.67%-0.97%-4.61%5,276,00012,571,00076%2.38-0.34%2.40-0.87%2.43-0.98%2.47-0.60%-0.36%
吉电股份/000875.SZ
2020-09-283.894.033.873.921.82%-1.06%-2.71%16,610,80065,815,000116%3.962.17%3.93-0.38%3.97-0.70%4.03-0.40%-0.26%
赣能股份/000899.SZ
2020-09-284.434.434.274.32-0.92%-0.09%-4.11%1,141,7004,937,00075%4.32-1.23%4.38-1.15%4.43-1.01%4.51-0.51%-0.29%
*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
2020-09-284.434.484.354.37-1.58%-0.43%-6.36%5,557,10024,389,00076%4.39-1.50%4.47-1.70%4.55-1.47%4.67-0.85%-1.22%
长源电力/000966.SZ
2020-09-283.683.703.653.66-0.54%-0.33%-2.92%2,139,8007,857,00064%3.67-0.41%3.70-0.67%3.73-0.72%3.77-0.27%-0.26%
豫能控股/001896.SZ
2020-09-253.753.773.693.71-0.80%-0.35%-3.36%3,683,70013,716,00054%3.72-0.91%3.76-0.74%3.80-0.71%3.84-0.42%-0.44%
华能国际/600011.SH
2020-09-285.465.495.385.39-1.28%-0.81%-3.46%8,560,00046,514,00048%5.430.54%5.39-0.33%5.43-1.18%5.58-0.82%-0.21%
上海电力/600021.SH
2020-09-287.447.497.407.440.00%0.05%-2.05%4,140,50030,788,00080%7.44-0.47%7.48-0.74%7.54-0.55%7.60-0.13%0.08%
浙能电力/600023.SH
2020-09-283.673.723.653.680.00%-0.24%-3.13%16,229,40059,864,000114%3.690.27%3.69-0.78%3.73-1.03%3.80-0.58%-0.20%
华电国际/600027.SH
2020-09-283.593.683.583.672.23%1.13%-0.35%31,755,700115,254,000137%3.631.28%3.61-0.14%3.63-0.85%3.68-0.35%-0.51%
广州发展/600098.SH
2020-09-285.815.815.735.74-0.69%-0.36%-2.05%1,256,9007,241,00069%5.76-0.45%5.80-0.50%5.83-0.39%5.86-0.10%-0.06%
郑州煤电/600121.SH
2020-09-281.992.121.992.084.52%0.53%1.02%31,047,90064,225,000183%2.073.71%2.042.10%2.040.54%2.06-0.15%-0.66%
桂冠电力/600236.SH
2020-09-284.644.804.644.782.58%1.01%-1.12%10,620,90050,254,000145%4.731.39%4.710.36%4.71-0.42%4.83-1.35%-0.15%
远达环保/600292.SH
2020-09-285.425.595.405.40-0.74%-1.59%-2.84%3,166,10017,371,000116%5.490.48%5.50-0.16%5.51-0.52%5.56-0.25%-0.55%
金山股份/600396.SH
2020-09-282.582.602.572.590.78%0.27%-3.25%4,720,50012,192,00047%2.580.23%2.59-0.96%2.63-1.17%2.68-0.74%-0.59%
涪陵电力/600452.SH
2020-09-2818.9519.7018.9519.110.84%-1.32%3.41%6,990,500135,377,000196%19.373.02%19.052.08%18.941.64%18.481.44%0.10%
天富能源/600509.SH
2020-09-283.914.073.873.901.04%-1.52%-0.89%15,904,20062,986,00096%3.961.51%3.96-0.43%3.960.00%3.940.36%0.16%
京能电力/600578.SH
2020-09-282.963.012.942.991.36%0.61%-1.42%4,198,40012,479,000114%2.970.41%2.98-0.53%3.00-0.73%3.03-0.43%-0.33%
申能股份/600642.SH
2020-09-285.785.785.735.750.17%-0.09%0.33%8,150,10046,905,000105%5.760.24%5.75-0.04%5.750.12%5.730.23%0.11%
大连热电/600719.SH
2020-09-284.234.234.034.06-3.56%-1.22%-6.00%2,160,4008,880,00084%4.11-2.95%4.21-2.05%4.28-1.38%4.32-0.46%-0.28%
华电能源/600726.SH
2020-09-282.212.222.152.17-1.81%-0.32%-5.20%8,501,60018,509,00056%2.18-2.29%2.24-2.27%2.27-1.00%2.29-0.61%-0.70%
华银电力/600744.SH
2020-09-282.402.422.382.39-0.83%-0.46%-3.00%2,179,9005,234,00048%2.40-0.33%2.42-0.66%2.44-0.82%2.46-0.49%-0.54%
祥龙电业/600769.SH
2020-09-286.156.155.966.00-1.96%-0.70%-2.68%2,643,60015,972,00080%6.04-0.79%6.07-0.23%6.06-0.26%6.17-0.26%0.05%
通宝能源/600780.SH
2020-09-283.293.303.253.27-0.61%-0.12%-2.68%1,357,2004,443,00077%3.27-0.31%3.29-0.78%3.33-0.69%3.36-0.36%-0.27%
国电电力/600795.SH
2020-09-282.062.072.032.05-0.49%0.10%-3.85%27,145,90055,582,00052%2.05-0.63%2.06-0.82%2.09-1.09%2.13-0.33%0.10%
内蒙华电/600863.SH
2020-09-282.572.592.552.580.39%0.27%-2.35%10,647,40027,392,00060%2.57-0.04%2.58-0.43%2.60-0.88%2.64-0.15%-0.05%
哈投股份/600864.SH
2020-09-286.666.756.666.69-0.15%-0.16%-0.19%8,465,10056,723,00049%6.700.36%6.69-0.27%6.77-0.37%6.700.33%-0.33%
国投电力/600886.SH
2020-09-289.029.088.939.040.89%0.31%-2.40%7,957,40071,709,00060%9.010.18%9.02-0.57%9.10-0.61%9.26-0.32%0.05%
广安爱众/600979.SH
2020-09-283.263.333.203.21-1.53%-1.11%-5.81%4,425,10014,366,000111%3.25-1.13%3.30-1.40%3.35-1.41%3.41-1.02%-0.76%
宁波热电/600982.SH
2020-09-282.842.862.812.82-1.05%-0.46%-3.29%2,575,7007,296,00077%2.83-0.56%2.86-0.83%2.88-0.76%2.92-0.61%-0.40%
节能风电/601016.SH
2020-09-282.692.712.662.68-0.74%0.00%-5.90%22,134,30059,309,00045%2.68-0.48%2.73-1.41%2.77-1.46%2.85-1.69%-0.35%
大唐发电/601991.SH
2020-09-282.292.312.282.300.44%0.22%-2.67%4,277,5009,816,00052%2.30-0.09%2.31-0.65%2.33-0.72%2.36-0.21%-0.34%