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
2020-07-034.794.924.794.912.29%1.30%3.85%27,294,700132,304,000150%4.851.59%4.781.51%4.740.87%4.730.66%0.43%
深南电A/000037.SZ
2020-07-0312.5212.5712.4112.47-0.80%-0.07%0.86%2,137,90026,678,000105%12.480.13%12.52-0.32%12.510.49%12.360.29%0.27%
双林生物/000403.SZ
2020-07-0374.0174.9769.5671.50-4.03%0.21%-1.07%4,543,800324,209,000128%71.35-4.52%72.93-1.31%73.26-0.87%72.270.34%0.78%
兴业矿业/000426.SZ
2020-07-037.368.207.368.2010.07%2.55%12.18%91,180,500729,034,000166%8.0010.79%7.514.07%7.402.68%7.312.25%0.80%
穗恒运A/000531.SZ
2020-07-037.838.237.828.124.24%0.73%6.73%15,742,500126,901,000238%8.064.81%7.833.33%7.732.81%7.611.86%0.27%
万泽股份/000534.SZ
2020-07-039.979.979.799.86-0.60%0.08%0.55%4,300,00042,363,00089%9.85-0.44%9.830.34%9.780.48%9.81-0.21%0.28%
粤电力A/000539.SZ
2020-07-033.473.513.463.500.86%0.29%0.78%9,247,00032,268,000176%3.491.42%3.461.02%3.440.70%3.470.00%-0.27%
皖能电力/000543.SZ
2020-07-034.124.214.124.212.18%0.89%3.72%22,386,30093,421,000200%4.172.08%4.121.46%4.091.26%4.060.85%0.22%
建投能源/000600.SZ
2020-07-035.305.465.305.371.32%-0.04%4.15%21,289,100114,363,000177%5.372.38%5.261.76%5.211.46%5.161.06%0.42%
韶能股份/000601.SZ
2020-07-035.445.535.415.501.48%0.47%2.31%14,716,10080,563,000219%5.471.75%5.411.39%5.371.09%5.380.49%-0.18%
宝新能源/000690.SZ
2020-07-034.825.294.825.299.98%1.89%7.65%40,552,300210,554,000378%5.198.69%5.046.10%4.974.52%4.913.34%0.34%
惠天热电/000692.SZ
2020-07-032.612.692.602.683.08%1.06%3.24%4,678,10012,407,000164%2.652.00%2.621.04%2.600.70%2.600.50%0.08%
新能泰山/000720.SZ
2020-07-035.205.205.095.11-1.16%-0.45%-0.68%7,950,60040,814,000163%5.13-1.38%5.180.19%5.140.14%5.15-0.12%-0.10%
漳泽电力/000767.SZ
2020-07-032.262.352.262.333.10%0.82%3.10%24,476,10056,567,000281%2.313.31%2.271.97%2.271.71%2.260.85%0.05%
吉电股份/000875.SZ
2020-07-033.833.843.783.820.26%0.26%2.28%39,721,500151,331,000103%3.810.48%3.780.67%3.750.67%3.740.43%0.71%
赣能股份/000899.SZ
2020-07-034.274.314.254.291.18%0.21%1.49%3,152,90013,498,000190%4.281.25%4.240.93%4.230.74%4.230.29%0.01%
*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
2020-07-034.364.574.344.554.36%1.20%5.08%27,908,600125,466,000306%4.505.02%4.393.66%4.343.04%4.331.60%0.35%
长源电力/000966.SZ
2020-07-033.853.893.843.860.52%-0.18%1.55%13,353,10051,638,000249%3.871.15%3.841.05%3.820.95%3.800.56%0.03%
豫能控股/001896.SZ
2020-07-033.303.373.303.351.82%0.45%2.04%11,559,10038,551,000175%3.341.89%3.291.29%3.280.96%3.280.34%0.13%
华能国际/600011.SH
2020-07-034.404.484.404.472.05%0.36%4.03%52,296,500232,909,000230%4.452.89%4.382.22%4.341.83%4.301.20%0.13%
上海电力/600021.SH
2020-07-037.787.877.707.78-0.13%-0.10%3.44%9,101,20070,884,000134%7.790.71%7.701.16%7.620.94%7.520.85%0.38%
浙能电力/600023.SH
2020-07-033.603.633.603.631.11%0.41%2.22%25,620,10092,612,000195%3.621.09%3.591.01%3.570.74%3.550.51%0.09%
华电国际/600027.SH
2020-07-033.543.653.533.611.69%0.28%3.62%45,820,200164,952,000162%3.602.16%3.541.75%3.501.27%3.480.75%-0.09%
广州发展/600098.SH
2020-07-035.595.675.595.661.25%0.35%2.44%4,367,10024,630,000190%5.641.44%5.580.94%5.560.80%5.530.58%-0.01%
郑州煤电/600121.SH
2020-07-031.902.071.892.057.33%2.65%4.49%29,212,70058,331,000142%2.006.11%1.944.19%1.913.24%1.960.41%0.76%
桂冠电力/600236.SH
2020-07-034.284.324.284.310.47%0.09%1.17%5,779,20024,886,00089%4.310.80%4.270.66%4.240.17%4.260.05%-0.14%
远达环保/600292.SH
2020-07-035.115.165.085.140.59%0.19%2.84%4,210,20021,597,000166%5.131.48%5.061.06%5.030.96%5.000.58%0.18%
金山股份/600396.SH
2020-07-032.472.512.452.490.81%0.44%2.09%18,587,80046,082,000157%2.481.77%2.451.37%2.431.08%2.440.21%-0.20%
涪陵电力/600452.SH
2020-07-0314.7414.8514.6014.810.47%0.40%2.82%5,434,50080,165,00098%14.750.45%14.650.89%14.490.86%14.400.22%0.03%
天富能源/600509.SH
2020-07-033.303.373.293.352.13%0.30%3.17%8,985,70030,014,000194%3.342.83%3.282.15%3.241.44%3.250.65%-0.23%
京能电力/600578.SH
2020-07-032.963.002.953.001.35%0.57%1.42%9,515,10028,388,000195%2.981.12%2.960.75%2.950.41%2.960.24%0.00%
申能股份/600642.SH
2020-07-035.775.865.755.780.17%-0.29%0.23%11,963,60069,349,00072%5.800.54%5.78-1.10%5.88-0.07%5.770.31%0.78%
大连热电/600719.SH
2020-07-034.274.454.254.382.58%0.48%2.70%3,804,40016,584,00099%4.361.80%4.30-0.21%4.320.61%4.270.42%0.34%
华电能源/600726.SH
2020-07-031.901.941.901.941.57%0.78%1.89%15,981,10030,765,000188%1.932.07%1.901.39%1.891.01%1.900.32%-0.10%
华银电力/600744.SH
2020-07-032.302.352.302.341.30%0.52%2.18%12,030,10028,011,000166%2.332.20%2.301.55%2.281.11%2.290.35%0.16%
祥龙电业/600769.SH
2020-07-035.885.945.845.921.02%0.71%4.34%3,626,60021,316,000120%5.880.24%5.841.21%5.760.79%5.670.69%0.27%
通宝能源/600780.SH
2020-07-033.333.423.333.401.80%0.35%3.03%5,907,10020,012,000182%3.392.26%3.331.31%3.321.04%3.300.61%0.13%
国电电力/600795.SH
2020-07-031.851.881.841.882.17%0.86%1.24%113,253,400211,112,000193%1.862.14%1.870.00%1.860.22%1.860.22%0.17%
内蒙华电/600863.SH
2020-07-032.502.542.492.542.01%0.51%1.89%17,403,40043,980,000155%2.531.73%2.490.89%2.490.57%2.490.20%-0.20%
哈投股份/600864.SH
2020-07-036.797.286.667.289.97%5.32%13.59%132,641,900916,840,000265%6.919.11%6.606.63%6.475.34%6.412.63%0.09%
国投电力/600886.SH
2020-07-038.128.258.108.180.99%-0.17%3.10%28,000,500229,449,000182%8.192.17%8.031.30%8.001.04%7.930.81%0.20%
广安爱众/600979.SH
2020-07-033.153.293.123.273.48%1.81%4.57%14,316,40045,979,000313%3.213.58%3.151.78%3.141.56%3.131.20%0.10%
宁波热电/600982.SH
2020-07-032.722.782.722.771.84%0.73%2.74%6,827,40018,773,000202%2.751.70%2.721.49%2.690.94%2.700.30%-0.11%
节能风电/601016.SH
2020-07-032.172.242.172.243.23%1.45%3.61%51,472,300113,654,000247%2.212.84%2.171.78%2.161.46%2.160.70%0.09%
大唐发电/601991.SH
2020-07-032.172.232.162.211.84%0.18%2.74%23,648,10052,159,000237%2.212.56%2.171.78%2.161.55%2.150.84%0.16%