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
*ST康达/000048.SZ
2019-01-2117.5017.7017.4017.511.45%-0.03%-0.89%184,0003,223,000105%17.521.94%17.320.09%17.38-0.12%17.67-0.31%-0.42%
广东甘化/000576.SZ
2019-01-216.616.976.616.691.67%-1.12%2.94%18,705,900126,564,00096%6.773.46%6.65-0.76%6.690.89%6.500.84%0.58%
粤桂股份/000833.SZ
2019-01-214.995.124.905.042.65%0.54%3.36%5,384,30026,993,000246%5.012.60%4.951.60%4.921.28%4.881.08%0.45%
双汇发展/000895.SZ
2019-01-1824.5524.6224.1124.500.00%0.87%-0.69%11,627,300282,421,000144%24.29-1.32%24.57-0.72%24.59-0.42%24.670.22%0.41%
南宁糖业/000911.SZ
2019-01-216.086.365.936.276.81%2.02%6.42%11,960,30073,510,000310%6.156.31%6.042.53%5.972.19%5.892.22%0.44%
中粮生化/000930.SZ
2019-01-217.397.477.397.471.08%0.44%0.96%8,254,00061,388,00091%7.441.14%7.39-0.15%7.400.05%7.400.00%-0.30%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-01-216.866.906.776.85-0.15%0.04%-0.17%728,4004,987,00094%6.85-0.39%6.84-0.03%6.84-0.09%6.860.02%-0.28%
天康生物/002100.SZ
2019-01-214.845.154.844.962.06%-1.25%1.49%10,410,10052,290,000140%5.023.31%4.96-0.10%4.970.34%4.891.18%1.14%
印纪传媒/002143.SZ
2019-01-213.223.493.203.421.79%3.07%3.20%58,529,400194,179,000176%3.32-8.87%3.51-0.06%3.42-0.23%3.310.67%1.04%
三全食品/002216.SZ
2019-01-217.217.357.207.291.67%0.22%3.29%2,334,00016,978,00071%7.270.35%7.250.29%7.210.70%7.060.00%0.00%
天宝食品/002220.SZ
2019-01-212.762.762.722.74-0.36%-0.04%-0.80%6,483,80017,769,00060%2.740.26%2.73-0.18%2.73-0.55%2.760.11%0.38%
保龄宝/002286.SZ
2019-01-215.926.005.885.971.70%0.35%1.34%1,600,7009,523,00078%5.951.36%5.90-0.35%5.920.31%5.890.38%0.57%
皇氏集团/002329.SZ
2019-01-213.513.553.503.520.57%-0.03%0.37%5,382,40018,952,00095%3.521.00%3.51-0.26%3.52-0.03%3.510.26%0.41%
得利斯/002330.SZ
2019-01-214.524.544.414.44-1.77%-0.45%-2.40%3,482,90015,533,00087%4.46-1.04%4.51-1.23%4.54-0.59%4.550.07%0.45%
双塔食品/002481.SZ
2019-01-212.983.042.973.001.01%-0.27%0.94%6,908,90020,781,000120%3.011.01%2.99-0.27%3.000.27%2.970.47%0.45%
佳隆股份/002495.SZ
2019-01-213.243.283.233.250.00%-0.15%-2.49%4,203,60013,682,00050%3.260.25%3.27-1.12%3.30-0.24%3.330.12%0.37%
涪陵榨菜/002507.SZ
2019-01-2122.2022.5822.0022.150.73%-0.56%2.28%11,948,100266,145,000130%22.280.90%22.070.56%21.920.86%21.660.34%-0.02%
金字火腿/002515.SZ
2019-01-214.484.504.454.460.00%-0.20%0.07%2,730,70012,203,00029%4.470.56%4.48-0.93%4.50-0.73%4.460.56%0.72%
洽洽食品/002557.SZ
2019-01-2120.4020.5420.1020.50-0.05%0.84%2.63%7,877,300160,137,000139%20.330.57%20.430.56%20.230.48%19.970.55%0.69%
百润股份/002568.SZ
2019-01-219.019.178.999.081.23%-0.09%-1.45%1,828,60016,618,00079%9.091.24%9.04-0.78%9.15-0.23%9.21-0.23%0.15%
*ST因美/002570.SZ
2019-01-215.135.195.095.10-0.97%-0.58%-1.11%3,945,80020,241,000109%5.13-0.35%5.15-0.81%5.19-0.23%5.160.12%0.27%
好想你/002582.SZ
2019-01-218.038.097.988.050.50%0.19%1.65%3,390,50027,243,000116%8.040.99%7.99-0.34%7.990.42%7.920.30%0.09%
*ST龙力/002604.SZ
2019-01-211.651.671.641.65-0.60%-0.12%-0.78%5,093,0008,416,00067%1.650.30%1.660.24%1.650.06%1.66-0.24%-0.52%
加加食品/002650.SZ
2019-01-213.573.723.573.683.08%0.74%1.94%20,020,40073,126,000187%3.652.38%3.620.58%3.620.56%3.610.36%-0.07%
克明面业/002661.SZ
2019-01-2112.6312.7012.5212.61-0.08%-0.08%1.31%2,144,70027,067,00097%12.620.29%12.560.56%12.470.41%12.450.10%0.01%
煌上煌/002695.SZ
2019-01-2110.4410.7510.4410.530.29%-0.60%0.69%3,509,00037,175,000105%10.590.94%10.54-0.72%10.570.30%10.460.37%0.32%
海欣食品/002702.SZ
2019-01-214.204.254.174.220.96%0.05%0.24%5,328,40022,477,000110%4.220.69%4.20-0.85%4.230.07%4.210.17%0.34%
麦趣尔/002719.SZ
2019-01-2111.2512.3811.2012.3810.04%2.00%7.61%15,952,000193,613,000272%12.148.05%11.874.26%11.723.22%11.511.90%0.15%
龙大肉食/002726.SZ
2019-01-217.757.907.697.770.65%-0.30%1.36%2,326,80018,132,000122%7.792.04%7.680.52%7.660.64%7.670.12%-0.20%
燕塘乳业/002732.SZ
2019-01-2116.4116.5016.2216.36-0.30%-0.07%-0.87%551,7009,032,00058%16.37-0.16%16.39-0.61%16.58-0.25%16.50-0.09%-0.50%
晨光生物/300138.SZ
2019-01-215.865.935.825.880.17%-0.15%1.94%2,608,20015,360,00090%5.890.91%5.830.33%5.810.43%5.770.44%0.14%
汤臣倍健/300146.SZ
2019-01-2117.5618.2017.3818.173.47%1.75%8.14%14,006,400250,132,000106%17.861.84%17.551.61%17.252.22%16.800.67%-0.13%
量子生物/300149.SZ
2019-01-2114.8214.9314.3514.880.34%0.49%-0.29%1,845,30027,323,000155%14.810.15%14.800.02%14.81-0.09%14.92-0.17%0.17%
朗源股份/300175.SZ
2019-01-214.174.254.174.220.72%0.24%-1.06%3,819,60016,082,00045%4.211.08%4.20-0.83%4.25-0.54%4.27-0.05%0.27%
佳沃股份/300268.SZ
2019-01-2111.4212.4811.3712.116.13%0.35%3.86%3,735,70045,081,000272%12.074.64%11.853.15%11.772.77%11.661.20%0.42%
上海梅林/600073.SH
2019-01-217.467.567.417.511.21%0.17%1.47%5,141,80038,548,00068%7.501.05%7.43-0.05%7.450.39%7.40-0.05%0.16%
哈高科/600095.SH
2019-01-214.034.084.034.040.25%-0.30%0.35%2,412,5009,775,00082%4.050.50%4.030.03%4.040.10%4.030.27%0.54%
金健米业/600127.SH
2019-01-213.043.073.023.040.33%-0.49%0.53%1,839,8005,620,00070%3.060.63%3.05-0.13%3.040.13%3.020.20%0.45%
莲花健康/600186.SH
2019-01-211.992.011.981.990.00%-0.25%-1.63%10,352,50020,651,00075%2.00-0.05%2.00-0.25%2.01-0.69%2.020.20%0.58%
华资实业/600191.SH
2019-01-214.214.284.174.241.92%0.31%0.88%5,953,60025,166,000117%4.231.03%4.22-0.07%4.220.10%4.200.26%0.33%
中牧股份/600195.SH
2019-01-2111.0411.1210.8510.88-1.54%-0.76%-0.07%5,387,00059,059,000174%10.960.56%10.890.29%10.900.31%10.890.18%0.28%
*ST椰岛/600238.SH
2019-01-215.906.105.875.991.53%0.12%9.19%3,440,90020,587,000141%5.982.17%5.882.62%5.722.86%5.492.14%1.11%
安琪酵母/600298.SH
2019-01-2124.2725.3824.2724.952.93%-0.28%3.27%9,497,900237,625,000146%25.023.32%24.632.42%24.212.11%24.160.31%-0.22%
恒顺醋业/600305.SH
2019-01-2111.1811.5411.1311.200.45%-0.96%2.10%14,340,600162,159,000108%11.311.39%11.230.38%11.160.89%10.971.10%0.62%
万向德农/600371.SH
2019-01-216.596.706.586.661.06%0.24%-0.39%1,894,50012,588,000129%6.640.76%6.63-0.27%6.65-0.08%6.690.09%0.53%
亿晶光电/600537.SH
2019-01-213.063.153.063.111.97%-0.13%0.03%6,653,30020,716,00069%3.111.01%3.10-0.19%3.10-0.03%3.110.39%0.84%
莫高股份/600543.SH
2019-01-216.556.706.526.651.68%0.45%-0.28%5,703,70037,756,000305%6.621.43%6.60-0.54%6.65-0.38%6.67-0.33%0.07%
绿庭投资/600695.SH
2019-01-214.934.994.864.88-1.01%-0.35%-7.80%10,546,20051,649,00039%4.90-1.73%5.01-1.26%5.06-1.04%5.29-0.66%-0.21%
中粮糖业/600737.SH
2019-01-217.567.697.507.672.54%0.89%3.29%16,476,200125,253,000180%7.602.44%7.520.67%7.490.84%7.430.54%0.30%
航发动力/600893.SH
2019-01-2122.5922.7622.4522.690.75%0.16%0.45%4,614,700104,535,000106%22.650.69%22.540.10%22.570.12%22.59-0.15%0.26%
海天味业/603288.SH
2019-01-2172.9074.6972.2173.101.32%-0.35%5.22%1,940,900142,373,00089%73.351.16%72.560.86%71.411.34%69.470.85%0.51%