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
2019-01-214.804.934.764.881.88%0.64%-0.47%8,706,80042,216,000104%4.852.00%4.800.15%4.82-0.08%4.90-0.51%-0.26%
农 产 品/000061.SZ
2019-01-214.835.084.825.054.99%1.69%3.34%11,973,80059,456,000204%4.973.24%4.901.26%4.890.60%4.890.39%-0.04%
英特集团/000411.SZ
2019-01-2112.2512.3912.2312.280.24%-0.10%-1.75%580,7007,138,00051%12.290.59%12.24-0.18%12.270.07%12.500.01%-0.14%
合肥百货/000417.SZ
2019-01-214.584.614.544.560.00%-0.26%0.95%2,945,20013,465,00066%4.570.42%4.55-0.15%4.550.24%4.520.38%0.22%
通程控股/000419.SZ
2019-01-214.364.434.344.390.92%-0.05%1.57%3,698,70016,244,000116%4.391.46%4.360.14%4.360.21%4.320.58%0.48%
鄂武商A/000501.SZ
2019-01-2110.0510.1710.0410.110.60%0.06%1.30%2,427,10024,523,00090%10.100.66%10.050.30%10.040.22%9.980.41%0.48%
国际医学/000516.SZ
2019-01-215.155.155.095.120.00%-0.08%0.27%5,892,50030,195,00071%5.120.41%5.100.10%5.100.10%5.110.24%0.27%
我爱我家/000560.SZ
2019-01-214.694.784.684.710.64%-0.34%-0.11%2,784,90013,161,00078%4.731.00%4.70-0.15%4.700.47%4.720.26%-0.01%
供销大集/000564.SZ
2019-01-212.892.892.832.860.00%-0.14%1.31%27,543,00078,892,00096%2.860.53%2.85-0.11%2.860.04%2.820.57%0.85%
大连友谊/000679.SZ
2019-01-214.104.144.064.080.00%-0.51%-0.83%1,817,7007,454,000103%4.100.49%4.10-0.44%4.12-0.12%4.110.15%0.39%
中兴商业/000715.SZ
2019-01-216.386.636.386.420.00%-1.44%0.44%1,281,3008,347,000125%6.511.40%6.460.22%6.470.61%6.390.68%0.78%
中百集团/000759.SZ
2019-01-215.816.045.805.953.30%0.78%2.99%9,316,10055,004,000173%5.901.48%5.840.28%5.850.53%5.780.79%0.74%
武汉中商/000785.SZ
2019-01-096.716.816.706.720.30%-0.68%2.88%1,488,10010,068,00090%6.771.09%6.711.16%6.650.93%6.530.23%-0.32%
凯撒旅游/000796.SZ
2019-01-216.927.036.896.950.72%-0.11%0.20%3,218,50022,393,000126%6.960.43%6.96-0.07%6.970.01%6.940.16%0.24%
海印股份/000861.SZ
2019-01-212.512.532.512.520.40%0.16%0.32%2,309,1005,810,00047%2.520.00%2.52-0.32%2.520.08%2.51-0.04%0.06%
华联股份/000882.SZ
2019-01-212.402.412.382.38-0.42%-0.58%0.80%7,164,30017,148,00070%2.390.34%2.390.13%2.380.30%2.360.26%0.48%
越秀金控/000987.SZ
2019-01-218.498.548.378.40-1.41%-0.47%-2.38%4,288,70036,198,00063%8.44-1.76%8.51-1.38%8.640.62%8.610.19%0.78%
苏宁易购/002024.SZ
2019-01-2111.0811.2410.9811.101.28%-0.27%2.38%34,110,800379,665,000112%11.131.64%11.010.87%10.960.66%10.840.71%0.74%
广百股份/002187.SZ
2019-01-218.268.368.258.320.97%0.11%0.57%1,071,7008,907,000114%8.310.96%8.260.13%8.270.17%8.27-0.10%0.06%
步 步 高/002251.SZ
2019-01-218.038.258.038.242.11%1.07%4.44%5,988,30048,820,000134%8.151.43%8.090.72%8.020.91%7.890.82%0.65%
新 华 都/002264.SZ
2019-01-215.905.965.875.940.51%0.20%-1.00%4,093,80024,266,00049%5.930.42%5.95-1.52%5.99-0.02%6.000.07%0.19%
友阿股份/002277.SZ
2019-01-213.423.503.423.451.17%-0.40%0.29%9,531,60033,021,000128%3.461.38%3.450.00%3.450.20%3.440.35%0.60%
人人乐/002336.SZ
2019-01-217.077.136.906.94-1.14%-0.30%0.29%2,883,80020,075,00072%6.96-0.06%7.02-1.35%7.060.34%6.920.48%0.75%
海宁皮城/002344.SZ
2019-01-214.904.924.824.84-0.82%-0.64%0.10%4,568,50022,252,00082%4.870.27%4.870.14%4.860.12%4.840.21%0.51%
爱施德/002416.SZ
2019-01-216.046.105.976.050.00%0.05%0.46%2,890,30017,478,00079%6.050.90%6.02-0.41%6.070.12%6.020.17%0.13%
天虹股份/002419.SZ
2019-01-2111.5311.7711.2311.40-0.35%-0.41%1.70%8,099,70092,714,000157%11.450.03%11.47-0.05%11.400.63%11.210.78%0.47%
嘉事堂/002462.SZ
2019-01-2114.3414.6514.2914.501.05%0.01%1.70%2,797,20040,558,000124%14.501.88%14.340.38%14.320.65%14.260.18%-0.04%
徐家汇/002561.SZ
2019-01-218.198.258.168.210.24%-0.11%1.31%1,013,4008,329,00097%8.220.86%8.170.23%8.160.27%8.100.35%0.46%
瑞康医药/002589.SZ
2019-01-216.676.776.616.64-0.30%-0.57%-0.45%21,576,100144,082,000130%6.681.38%6.610.43%6.610.41%6.67-0.40%-0.40%
红旗连锁/002697.SZ
2019-01-215.205.285.175.281.15%0.57%0.92%4,305,70022,605,000112%5.251.12%5.23-0.02%5.25-0.11%5.230.21%0.24%
一心堂/002727.SZ
2019-01-2119.7420.5419.7420.182.02%-0.38%6.12%3,944,10079,891,000116%20.262.97%19.891.23%19.681.84%19.021.56%0.56%
吉峰科技/300022.SZ
2019-01-213.823.913.793.861.58%0.10%1.34%10,321,20039,796,000154%3.861.88%3.830.58%3.830.63%3.810.55%0.37%
海泰发展/600082.SH
2019-01-214.414.414.204.25-3.63%-0.54%-6.33%20,648,50088,237,00097%4.27-4.34%4.47-2.10%4.50-1.01%4.54-0.70%-0.09%
ST山水/600234.SH
2019-01-217.687.857.657.68-0.26%-0.65%-2.15%216,3001,672,00087%7.73-0.53%7.77-0.68%7.81-0.05%7.85-0.15%-0.10%
中央商场/600280.SH
2019-01-213.874.053.813.942.34%0.41%6.89%28,567,200112,086,000182%3.922.32%3.841.88%3.792.07%3.691.71%0.77%
商业城/600306.SH
2019-01-216.706.766.636.740.30%0.51%0.06%900,0006,035,00087%6.710.22%6.70-0.36%6.710.13%6.74-0.06%0.12%
大东方/600327.SH
2019-01-214.354.394.344.360.23%0.00%0.60%1,837,3008,010,00092%4.360.32%4.35-0.28%4.360.09%4.330.28%0.43%
华联综超/600361.SH
2019-01-213.663.683.633.660.27%0.00%0.03%2,354,8008,619,00073%3.660.55%3.65-1.06%3.680.00%3.660.33%0.65%
小商品城/600415.SH
2019-01-213.753.793.733.750.00%-0.21%-2.01%6,039,30022,698,00051%3.760.16%3.76-0.40%3.78-0.60%3.830.08%0.62%
海航基础/600515.SH
2019-01-214.975.034.964.990.40%-0.18%-0.14%5,949,80029,745,000101%5.000.73%5.00-0.32%5.020.00%5.000.16%0.35%
金枫酒业/600616.SH
2019-01-215.055.135.035.100.59%0.16%1.33%3,446,40017,548,000125%5.090.71%5.070.20%5.070.28%5.030.36%0.44%
新世界/600628.SH
2019-01-216.506.596.506.570.77%0.11%0.80%2,700,60017,725,000148%6.561.09%6.520.12%6.530.25%6.520.09%0.07%
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
2019-01-217.808.187.657.965.29%1.00%4.99%18,892,100148,890,000233%7.884.93%7.752.39%7.672.02%7.580.97%0.25%
南京新百/600682.SH
2019-01-219.099.579.029.524.62%1.60%2.23%14,395,000134,883,000169%9.372.94%9.260.70%9.270.40%9.310.35%0.39%
京投发展/600683.SH
2019-01-214.374.474.374.410.92%-0.02%1.85%3,369,80014,864,000107%4.411.68%4.370.34%4.350.44%4.330.16%0.14%
东百集团/600693.SH
2019-01-215.235.235.205.21-0.38%0.00%-0.80%1,260,9006,569,00081%5.21-0.21%5.22-0.17%5.23-0.10%5.25-0.19%-0.02%
大商股份/600694.SH
2019-01-2125.3225.4725.2625.410.83%0.09%1.36%1,615,10041,002,000114%25.390.74%25.240.35%25.180.33%25.070.24%0.27%
欧亚集团/600697.SH
2019-01-2118.8918.9518.6618.850.05%0.30%0.61%739,00013,888,000134%18.790.35%18.780.06%18.750.15%18.740.03%0.13%
南宁百货/600712.SH
2019-01-213.944.133.933.991.01%-0.15%0.96%4,510,40018,023,000109%4.002.07%3.970.33%3.960.30%3.950.33%0.64%
首商股份/600723.SH
2019-01-216.446.506.366.40-0.62%-0.54%0.19%1,951,50012,558,000131%6.440.14%6.44-0.06%6.440.05%6.390.17%0.27%
重庆百货/600729.SH
2019-01-2128.0228.1027.7127.80-0.54%-0.34%-0.14%2,289,00063,850,000114%27.890.10%27.93-0.46%27.960.11%27.84-0.01%0.01%
兰州民百/600738.SH
2019-01-216.686.816.616.640.91%-0.35%6.05%13,333,90088,842,00073%6.662.51%6.561.38%6.461.44%6.261.33%1.33%
园城黄金/600766.SH
2019-01-218.558.758.538.700.00%0.47%-1.97%15,872,700137,449,00052%8.66-1.56%8.85-1.00%8.93-0.95%8.880.33%0.87%
汉商集团/600774.SH
2019-01-2111.7811.9311.7611.810.51%-0.19%-3.45%1,098,10012,993,00090%11.831.01%11.82-0.78%11.94-0.77%12.23-1.16%-1.18%
*ST友好/600778.SH
2019-01-214.744.774.724.740.21%-0.02%1.26%460,0002,181,00055%4.740.59%4.720.06%4.730.26%4.680.30%0.23%
新华百货/600785.SH
2019-01-2116.8317.0616.7116.800.12%-0.66%0.32%179,0003,027,00080%16.910.95%16.83-0.05%16.820.22%16.750.03%0.20%
*ST天业/600807.SH
2019-01-213.553.553.443.460.87%-0.49%-4.08%3,887,90013,520,00040%3.482.09%3.44-1.18%3.51-1.29%3.61-0.66%-0.69%
杭州解百/600814.SH
2019-01-215.265.295.245.290.57%0.30%0.42%1,468,4007,744,00076%5.271.09%5.24-0.98%5.290.06%5.270.10%0.23%
津劝业/600821.SH
2019-01-214.374.374.284.33-1.59%0.35%-0.57%8,111,30034,998,000111%4.32-1.66%4.43-0.41%4.410.11%4.360.07%0.54%
益民集团/600824.SH
2019-01-213.573.583.523.52-0.85%-0.59%-1.01%3,125,80011,067,00066%3.54-0.20%3.55-0.23%3.56-0.22%3.560.17%0.33%
百联股份/600827.SH
2019-01-218.918.978.828.85-1.01%-0.44%0.63%2,281,10020,276,00078%8.890.01%8.880.11%8.860.22%8.800.34%0.42%
茂业商业/600828.SH
2019-01-214.754.774.734.760.42%0.17%-0.10%1,371,7006,518,000104%4.75-0.02%4.77-0.11%4.760.02%4.77-0.11%0.04%
香溢融通/600830.SH
2019-01-214.965.004.884.90-1.80%-0.75%-2.25%6,219,90030,706,00095%4.940.26%4.920.06%4.910.14%5.01-0.85%-0.07%
上海九百/600838.SH
2019-01-216.326.436.326.370.31%-0.22%0.47%1,981,80012,652,00084%6.380.89%6.36-0.44%6.380.09%6.340.27%0.40%
中天能源/600856.SH
2019-01-213.973.973.833.90-0.76%0.23%-1.32%16,792,10065,338,00093%3.89-0.89%3.91-0.20%3.92-0.38%3.95-0.13%0.07%
王府井/600859.SH
2019-01-2114.2814.5014.2014.330.92%-0.17%2.43%6,141,30088,161,000151%14.361.54%14.160.97%14.090.63%13.990.67%0.34%
北京城乡/600861.SH
2019-01-216.816.936.816.881.03%0.09%0.69%858,6005,902,00081%6.871.10%6.83-0.10%6.840.13%6.830.12%0.04%
百大集团/600865.SH
2019-01-215.855.875.815.830.17%-0.17%0.93%1,328,2007,757,00098%5.840.76%5.82-0.55%5.830.40%5.780.19%0.29%
秋林集团/600891.SH
2019-01-216.616.616.246.35-4.22%-1.07%-1.44%7,723,50049,581,000193%6.42-1.46%6.450.16%6.43-0.06%6.44-0.11%-0.08%
国美通讯/600898.SH
2019-01-217.777.857.737.780.00%-0.15%-3.00%879,7006,855,00041%7.79-0.68%7.85-0.14%7.85-0.44%8.02-0.41%-0.24%
九州通/600998.SH
2019-01-2114.5614.7414.5614.630.48%-0.09%0.92%1,271,70018,622,00093%14.641.05%14.470.41%14.450.29%14.500.01%-0.07%
文峰股份/601010.SH
2019-01-212.972.982.932.95-0.34%-0.41%-0.54%3,042,3009,011,000100%2.960.20%2.96-0.24%2.97-0.34%2.970.07%0.17%
三江购物/601116.SH
2019-01-2111.5311.6911.4811.601.13%-0.06%0.41%2,229,30025,875,00056%11.610.60%11.60-1.04%11.660.24%11.550.23%0.46%
上海医药/601607.SH
2019-01-2116.9717.1616.9017.141.12%0.43%3.73%9,809,900167,414,000116%17.071.51%16.831.10%16.681.20%16.520.44%-0.11%
永辉超市/601933.SH
2019-01-218.158.328.158.241.10%-0.24%1.03%32,031,300264,589,000101%8.261.28%8.21-0.12%8.230.06%8.160.48%0.49%
翠微股份/603123.SH
2019-01-215.895.915.855.900.34%0.17%0.87%776,9004,576,00097%5.890.75%5.86-0.07%5.870.19%5.850.15%0.27%