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
皇庭国际/000056.SZ
2019-11-154.104.164.054.140.24%0.56%-1.26%8,519,80035,074,00079%4.120.22%4.12-0.27%4.13-1.17%4.19-0.17%-0.47%
农 产 品/000061.SZ
2019-11-155.215.265.165.16-1.15%-0.98%-1.85%4,278,30022,294,00077%5.210.37%5.180.52%5.17-0.27%5.26-0.27%-0.74%
英特集团/000411.SZ
2019-11-1512.0912.2011.9311.94-1.81%-0.64%-2.19%933,40011,217,00070%12.02-0.50%12.000.05%12.02-0.74%12.21-0.13%-0.58%
合肥百货/000417.SZ
2019-11-154.314.314.234.24-1.17%-0.63%-3.39%1,257,6005,366,00069%4.27-0.79%4.29-0.42%4.33-0.76%4.39-0.32%-0.14%
通程控股/000419.SZ
2019-11-154.264.264.164.18-1.42%-0.43%-3.62%1,589,4006,672,00065%4.20-1.08%4.22-0.35%4.25-1.05%4.34-0.39%-0.20%
鄂武商A/000501.SZ
2019-11-1510.3210.3710.1110.18-1.93%-0.67%-3.02%1,925,30019,733,00061%10.25-0.81%10.280.10%10.32-1.12%10.50-0.21%-0.07%
国际医学/000516.SZ
2019-11-154.644.674.634.63-0.22%-0.28%-2.94%3,592,90016,681,00051%4.64-0.13%4.65-0.11%4.68-0.55%4.77-0.19%-0.09%
我爱我家/000560.SZ
2019-11-154.284.344.234.26-0.70%-0.58%-0.65%8,061,40034,545,000120%4.290.45%4.260.73%4.25-0.49%4.29-0.21%-0.10%
供销大集/000564.SZ
2019-11-152.182.182.142.15-0.92%-0.28%-2.32%7,059,50015,220,00083%2.16-0.42%2.16-0.28%2.17-0.64%2.20-0.27%-0.36%
大连友谊/000679.SZ
2019-11-153.703.713.663.70-0.54%0.43%-0.30%2,221,4008,184,00085%3.68-0.22%3.680.19%3.680.05%3.71-0.59%-0.59%
中兴商业/000715.SZ
2019-11-155.945.945.775.78-2.69%-0.70%-4.45%1,233,1007,178,00056%5.82-1.56%5.87-0.31%5.87-0.98%6.05-0.58%-0.96%
中百集团/000759.SZ
2019-11-156.296.356.166.17-1.59%-1.22%-7.50%3,818,40023,849,000138%6.25-1.53%6.44-1.42%6.52-1.47%6.67-1.32%-0.87%
武汉中商/000785.SZ
2019-11-159.9910.059.879.89-2.08%-0.53%-0.53%4,998,40049,697,00096%9.94-0.99%9.960.69%9.90-0.55%9.94-0.03%-0.31%
凯撒旅游/000796.SZ
2019-11-157.387.397.017.12-3.26%-0.73%-1.86%8,337,60059,799,00095%7.17-2.57%7.30-1.39%7.410.16%7.260.07%1.31%
海印股份/000861.SZ
2019-11-152.592.592.552.590.00%0.78%-1.71%3,829,1009,840,000107%2.57-0.54%2.58-0.46%2.59-0.61%2.64-0.38%-0.15%
华联股份/000882.SZ
2019-11-152.212.222.172.17-2.69%-0.78%-5.07%17,171,00037,548,00064%2.19-1.18%2.20-0.32%2.21-1.29%2.29-0.57%-0.47%
越秀金控/000987.SZ
2019-11-158.408.638.328.551.54%0.45%-1.83%9,170,30078,060,000100%8.511.23%8.450.15%8.53-1.30%8.71-0.15%-0.45%
苏宁易购/002024.SZ
2019-11-1510.1610.1610.0410.04-1.08%-0.37%-4.57%30,732,100309,675,00062%10.08-0.65%10.13-0.80%10.29-1.41%10.52-0.45%-0.09%
广百股份/002187.SZ
2019-11-158.088.098.028.03-0.62%-0.12%-1.44%389,2003,129,00075%8.04-0.24%8.05-0.09%8.07-0.49%8.15-0.18%-0.18%
步 步 高/002251.SZ
2019-11-159.469.619.359.41-0.53%-0.65%1.15%7,843,40074,291,00074%9.470.96%9.411.05%9.33-0.31%9.301.31%1.30%
新 华 都/002264.SZ
2019-11-154.985.294.784.93-1.60%-3.14%1.78%34,723,200176,756,000306%5.093.77%4.973.76%4.922.63%4.842.37%0.72%
友阿股份/002277.SZ
2019-11-153.153.153.103.11-0.96%-0.51%-2.54%4,107,50012,838,00078%3.13-0.54%3.14-0.35%3.15-0.82%3.19-0.16%-0.15%
*ST人乐/002336.SZ
2019-11-154.925.004.814.81-2.24%-0.95%-3.84%1,039,6005,048,000153%4.86-1.30%4.88-0.87%4.89-1.23%5.00-1.26%-0.75%
海宁皮城/002344.SZ
2019-11-154.034.053.994.00-0.99%-0.47%-3.43%3,365,90013,526,00073%4.02-0.62%4.04-0.47%4.07-0.64%4.14-0.50%-0.35%
爱施德/002416.SZ
2019-11-156.216.356.146.19-0.16%-1.05%1.21%24,248,100151,686,000146%6.262.06%6.160.80%6.140.66%6.120.38%-0.03%
天虹股份/002419.SZ
2019-11-1510.0510.109.859.92-1.29%-0.59%-2.75%5,844,60058,324,000120%9.98-0.84%10.03-0.76%10.08-0.92%10.20-0.16%-0.24%
嘉事堂/002462.SZ
2019-11-1516.2016.2215.7915.79-2.05%-1.56%-4.81%2,219,20035,599,00059%16.04-0.70%16.07-0.25%16.15-1.51%16.59-0.26%0.19%
徐家汇/002561.SZ
2019-11-157.897.907.837.84-0.76%-0.27%-2.10%359,1002,823,00054%7.86-0.14%7.87-0.08%7.92-0.55%8.01-0.24%-0.20%
瑞康医药/002589.SZ
2019-11-157.807.847.657.66-1.42%-0.74%0.72%27,338,500210,970,00075%7.72-0.99%7.720.49%7.67-0.18%7.610.36%0.07%
红旗连锁/002697.SZ
2019-11-157.807.827.507.50-3.10%-1.56%-6.04%13,646,800103,970,00072%7.62-1.54%7.670.42%7.65-1.35%7.98-0.86%-0.29%
一心堂/002727.SZ
2019-11-1523.0023.7623.0023.391.70%-0.45%-3.92%3,935,60092,472,00087%23.502.37%23.14-0.16%23.44-1.23%24.34-0.33%-0.11%
吉峰科技/300022.SZ
2019-11-153.693.703.603.61-2.17%-0.80%-3.32%4,413,50016,059,00070%3.64-1.57%3.71-0.75%3.74-0.35%3.73-0.16%-1.02%
海泰发展/600082.SH
2019-11-153.833.853.773.77-1.57%-0.71%-2.15%1,337,3005,078,00049%3.80-0.50%3.80-0.05%3.81-0.63%3.85-0.23%-0.51%
*ST山水/600234.SH
2019-11-158.798.798.298.30-4.93%-1.54%-4.73%333,7002,813,000182%8.43-3.47%8.57-1.56%8.63-1.30%8.71-0.70%-0.24%
中央商场/600280.SH
2019-11-152.832.832.702.72-3.55%-0.84%-5.72%6,429,30017,635,000196%2.74-2.70%2.78-2.08%2.82-2.02%2.89-1.44%-0.67%
商业城/600306.SH
2019-11-155.935.935.785.79-2.36%-0.40%1.33%1,233,9007,173,00059%5.81-1.77%5.860.41%5.810.17%5.710.39%0.11%
大东方/600327.SH
2019-11-153.563.593.453.46-3.89%-1.31%-6.56%16,017,00056,157,00080%3.51-1.88%3.57-1.19%3.72-0.64%3.70-0.38%0.80%
华联综超/600361.SH
2019-11-153.533.563.483.49-1.97%-0.65%-4.25%1,902,7006,685,000105%3.51-1.51%3.54-0.67%3.56-0.95%3.65-0.65%-0.34%
小商品城/600415.SH
2019-11-153.793.793.743.74-0.80%-0.45%-3.23%4,693,40017,635,00071%3.76-0.40%3.77-0.45%3.80-0.78%3.87-0.21%0.07%
海航基础/600515.SH
2019-11-153.903.903.813.82-2.05%-0.57%-4.00%5,253,40020,186,00080%3.84-1.06%3.87-0.54%3.90-1.14%3.98-0.58%-0.26%
金枫酒业/600616.SH
2019-11-154.854.874.814.850.00%0.31%-3.12%1,167,4005,644,00079%4.84-0.29%4.85-0.76%4.91-0.79%5.01-0.44%-0.30%
新世界/600628.SH
2019-11-159.259.359.139.19-1.39%-0.30%2.17%3,280,60030,242,000120%9.220.67%9.140.82%9.070.61%9.000.39%0.28%
百联股份/600631.SH
2011-08-0415.7115.8415.3515.680.45%0.85%-2.31%8,984,400139,688,000176%15.55-0.28%15.58-0.73%15.75-1.03%16.05-2.10%-0.20%
豫园股份/600655.SH
2019-11-157.857.877.727.75-1.27%-0.24%-3.65%5,656,90043,948,00075%7.77-1.58%7.86-0.61%7.86-0.49%8.04-0.31%0.16%
南京新百/600682.SH
2019-11-1510.1110.149.939.97-1.09%-0.36%-1.43%6,731,10067,349,00073%10.01-0.71%10.07-0.43%10.09-0.58%10.12-0.03%-0.33%
京投发展/600683.SH
2019-11-154.074.164.034.06-0.73%-0.83%1.73%1,881,2007,701,000128%4.091.54%4.030.88%4.010.53%3.990.53%0.06%
东百集团/600693.SH
2019-11-155.205.225.145.15-1.53%-0.60%-1.76%1,954,00010,123,00070%5.18-0.86%5.200.08%5.19-0.37%5.24-0.19%-0.03%
大商股份/600694.SH
2019-11-1526.0626.1425.8325.990.08%-0.07%-1.27%1,256,90032,688,00056%26.010.07%26.23-0.72%26.36-0.15%26.33-0.02%0.09%
欧亚集团/600697.SH
2019-11-1516.5616.5616.3016.31-1.51%-0.74%-2.99%756,80012,435,000108%16.43-0.79%16.52-0.62%16.64-0.63%16.81-0.44%-0.26%
南宁百货/600712.SH
2019-11-153.493.553.483.48-1.69%-0.77%-4.03%2,856,60010,019,00077%3.51-0.31%3.52-0.40%3.54-1.86%3.63-0.41%-0.51%
首商股份/600723.SH
2019-11-155.825.845.785.79-0.86%-0.28%-1.73%1,081,0006,276,00074%5.81-0.24%5.81-0.12%5.83-0.55%5.89-0.09%-0.06%
重庆百货/600729.SH
2019-11-1527.8027.9827.5127.68-0.68%-0.24%-2.09%1,476,80040,977,00064%27.75-0.05%27.79-0.05%27.88-0.55%28.270.01%-0.38%
兰州民百/600738.SH
2019-11-155.315.365.265.27-2.04%-0.26%-7.51%3,983,10021,046,00073%5.28-1.53%5.39-1.54%5.48-1.72%5.70-0.56%0.08%
园城黄金/600766.SH
2019-11-157.007.206.967.00-1.69%-0.85%-3.33%6,182,20043,649,00079%7.06-0.33%7.140.45%7.10-0.44%7.24-0.71%-0.88%
汉商集团/600774.SH
2019-11-1510.7310.8110.5210.53-1.86%-1.05%-6.79%283,5003,017,00054%10.64-0.80%10.71-1.08%11.06-1.56%11.30-0.59%-0.44%
友好集团/600778.SH
2019-11-155.035.034.874.87-2.79%-1.46%-4.08%2,083,80010,299,00079%4.94-1.42%4.980.16%4.97-0.70%5.08-0.43%-0.59%
新华百货/600785.SH
2019-11-1514.7014.8014.4514.45-2.63%-0.94%-1.69%251,6003,670,00092%14.59-1.79%14.72-0.10%14.67-0.20%14.70-0.01%-0.15%
ST天业/600807.SH
2019-11-153.303.353.263.28-0.91%-0.43%-10.55%3,343,30011,013,00071%3.29-1.29%3.35-2.36%3.48-1.75%3.67-1.85%-1.23%
杭州解百/600814.SH
2019-11-155.055.074.975.01-1.57%-0.26%-2.96%1,503,6007,553,00070%5.02-1.04%5.050.22%5.04-0.73%5.16-0.60%0.05%
津劝业/600821.SH
2019-11-154.184.234.084.09-2.15%-0.78%-9.25%4,559,10018,793,00051%4.12-1.20%4.16-1.35%4.22-1.63%4.51-0.35%-0.16%
益民集团/600824.SH
2019-11-153.233.253.183.18-1.85%-0.84%-3.99%1,111,5003,565,00074%3.21-0.90%3.23-0.25%3.25-0.67%3.31-0.54%-0.42%
百联股份/600827.SH
2019-11-158.808.818.588.61-1.60%-0.45%-1.85%5,389,00046,608,000147%8.65-1.14%8.68-0.04%8.68-0.56%8.77-0.14%-0.09%
茂业商业/600828.SH
2019-11-154.624.644.544.56-1.08%-0.44%-2.75%889,0004,072,00081%4.58-0.99%4.61-0.26%4.62-1.05%4.69-0.59%-0.30%
香溢融通/600830.SH
2019-11-155.005.084.994.99-0.60%-0.83%-2.92%2,484,50012,501,00061%5.030.18%5.011.46%4.98-0.86%5.14-0.58%-0.96%
上海九百/600838.SH
2019-11-156.006.005.895.94-1.00%0.05%-3.45%1,225,6007,276,00090%5.94-1.02%5.97-0.35%6.02-1.02%6.15-0.58%-0.35%
ST中天/600856.SH
2019-11-152.082.122.072.100.96%0.33%-4.59%2,371,5004,963,00077%2.090.34%2.10-2.06%2.15-1.02%2.20-0.59%-0.40%
王府井/600859.SH
2019-11-1512.7512.7612.5112.55-1.65%-0.17%-2.87%4,671,90058,731,00093%12.57-1.64%12.69-0.54%12.72-0.93%12.92-0.38%-0.52%
北京城乡/600861.SH
2019-11-158.828.908.708.71-1.25%-0.64%-3.18%691,3006,060,00048%8.77-0.31%8.78-0.42%8.81-0.79%9.00-0.22%-0.44%
百大集团/600865.SH
2019-11-156.326.396.236.28-1.10%-0.33%-0.24%1,618,60010,199,00078%6.300.70%6.250.60%6.21-0.29%6.30-0.03%-0.27%
*ST秋林/600891.SH
2019-11-151.251.271.231.250.81%0.00%4.17%7,021,6008,777,000109%1.250.64%1.241.73%1.220.91%1.201.18%-0.40%
国美通讯/600898.SH
2019-11-157.647.707.517.52-3.09%-0.99%-1.25%2,040,30015,496,000110%7.60-2.35%7.690.17%7.64-0.27%7.62-0.08%-0.21%
九州通/600998.SH
2019-11-1513.2413.3412.8713.12-0.68%0.04%-2.14%10,867,100142,525,000134%13.12-1.24%13.21-0.39%13.21-0.89%13.410.08%-0.14%
文峰股份/601010.SH
2019-11-153.013.012.932.93-2.66%-1.48%-3.65%3,922,10011,664,000114%2.97-1.20%2.99-0.63%3.00-0.83%3.04-0.26%-0.04%
三江购物/601116.SH
2019-11-1513.9814.2013.7513.75-3.03%-1.34%-3.22%4,561,40063,574,00069%13.94-0.33%13.90-0.27%14.14-1.22%14.210.01%-0.25%
上海医药/601607.SH
2019-11-1518.3018.3517.9717.98-1.53%-0.60%-4.21%7,519,300136,009,00065%18.09-1.15%18.21-0.61%18.34-1.04%18.77-0.23%0.05%
永辉超市/601933.SH
2019-11-157.697.697.577.59-0.91%-0.56%-5.44%31,202,900238,158,00055%7.63-0.57%7.69-0.03%7.73-1.10%8.03-0.77%-0.48%
翠微股份/603123.SH
2019-11-076.607.186.607.096.78%2.24%6.15%8,541,20059,237,000208%6.944.33%6.832.37%6.761.72%6.681.54%0.91%