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
2021-01-182.762.812.742.780.72%-0.04%-1.17%2,445,2006,799,00064%2.781.09%2.741.67%2.71-0.37%2.81-0.57%-0.78%
农 产 品/000061.SZ
2021-01-186.246.306.226.280.80%0.13%-8.92%7,757,00048,654,00035%6.270.61%6.240.34%6.29-3.02%6.90-0.89%-0.21%
英特集团/000411.SZ
2021-01-1814.5715.2414.4715.002.95%0.40%-8.67%5,394,60080,593,00064%14.943.01%14.62-1.14%15.02-1.83%16.42-2.82%-1.81%
合肥百货/000417.SZ
2021-01-184.974.994.884.93-0.80%-0.12%0.02%3,432,30016,941,00098%4.94-1.04%4.950.37%4.910.68%4.930.10%0.10%
通程控股/000419.SZ
2021-01-184.324.384.324.340.00%-0.14%-2.73%2,023,0008,792,00084%4.350.37%4.320.82%4.31-0.37%4.46-0.73%-0.44%
鄂武商A/000501.SZ
2021-01-1810.8311.0010.7710.931.58%0.30%-0.87%11,248,300122,577,00078%10.901.63%10.730.82%10.750.04%11.03-0.64%-0.79%
国际医学/000516.SZ
2021-01-1810.8110.9110.5410.59-1.49%-0.67%-3.03%35,101,100374,226,00055%10.660.01%10.420.72%10.39-0.05%10.92-1.59%-0.98%
我爱我家/000560.SZ
2021-01-183.753.833.733.771.07%-0.24%0.05%12,725,60048,093,00077%3.781.48%3.740.75%3.750.08%3.77-0.71%-0.86%
供销大集/000564.SZ
2021-01-182.232.302.232.250.45%-0.49%-2.51%34,670,80078,407,00076%2.26-0.22%2.250.94%2.24-0.09%2.31-1.20%-1.46%
*ST友谊/000679.SZ
2021-01-183.003.022.873.000.00%1.21%7.53%1,419,4004,207,00098%2.96-2.40%3.010.97%2.941.48%2.790.61%-0.15%
中兴商业/000715.SZ
2021-01-184.494.514.464.490.45%0.20%-7.27%1,154,7005,174,00036%4.481.06%4.421.03%4.41-0.02%4.84-0.62%-0.18%
中百集团/000759.SZ
2021-01-185.956.045.945.980.67%-0.22%-0.07%2,351,60014,094,00084%5.990.81%5.951.36%5.910.10%5.98-0.27%-0.21%
居然之家/000785.SZ
2021-01-187.557.597.457.550.27%0.59%-1.38%1,446,00010,854,00089%7.51-0.28%7.520.23%7.51-0.21%7.66-1.33%-0.34%
凯撒旅业/000796.SZ
2021-01-189.149.319.039.04-1.20%-0.97%-11.15%12,358,700112,818,00082%9.130.23%9.13-0.88%9.25-0.96%10.18-2.82%-2.54%
海印股份/000861.SZ
2021-01-182.372.402.322.33-3.32%-0.81%-10.59%31,328,20073,586,00087%2.35-1.84%2.37-2.79%2.45-1.80%2.61-2.25%-0.91%
华联股份/000882.SZ
2021-01-181.821.841.811.830.55%0.44%0.72%14,070,20025,641,000107%1.820.33%1.810.50%1.810.33%1.82-0.27%-0.51%
越秀金控/000987.SZ
2021-01-1813.1813.4713.1213.310.60%-0.10%-2.70%18,328,500244,192,00067%13.320.22%13.26-1.29%13.47-0.33%13.68-0.81%-0.20%
苏宁易购/002024.SZ
2021-01-187.487.537.417.45-0.80%-0.09%-0.76%28,101,300209,541,00091%7.46-0.81%7.490.04%7.47-0.15%7.51-0.20%-0.21%
广百股份/002187.SZ
2021-01-187.787.917.647.74-0.26%-0.17%1.75%3,661,40028,387,00093%7.750.52%7.622.00%7.510.97%7.61-0.29%-1.09%
步 步 高/002251.SZ
2021-01-188.258.308.128.17-0.97%-0.11%-0.90%4,113,80033,648,00072%8.18-1.08%8.210.56%8.160.62%8.24-0.42%-0.48%
新 华 都/002264.SZ
2021-01-184.164.194.134.160.24%0.00%-0.43%2,484,00010,333,00080%4.160.58%4.130.83%4.110.27%4.18-0.29%-0.44%
友阿股份/002277.SZ
2021-01-183.283.333.263.310.30%0.03%-2.01%8,491,40028,102,00075%3.310.00%3.281.17%3.26-0.18%3.38-0.88%-0.71%
ST人乐/002336.SZ
2021-01-184.144.194.024.130.00%-0.02%2.46%755,5003,121,000101%4.130.51%4.101.29%4.060.55%4.030.25%0.30%
海宁皮城/002344.SZ
2021-01-183.803.853.803.820.00%-0.18%-1.39%3,549,50013,584,00061%3.830.39%3.790.80%3.78-0.19%3.87-0.57%-0.41%
爱施德/002416.SZ
2021-01-1812.2312.2312.2312.239.98%0.00%30.18%8,118,30099,287,00027%12.2313.00%10.543.58%10.112.78%9.401.52%1.61%
天虹股份/002419.SZ
2021-01-187.717.737.417.50-2.98%-0.53%4.49%21,743,400163,953,000199%7.54-1.23%7.462.78%7.332.26%7.180.77%-0.87%
嘉事堂/002462.SZ
2021-01-1813.9714.2313.8814.050.21%-0.11%-1.09%2,092,80029,437,00052%14.070.77%13.970.40%14.05-0.87%14.21-0.01%-0.03%
徐家汇/002561.SZ
2021-01-187.077.107.027.080.43%0.11%-0.24%621,3004,394,00039%7.070.48%7.020.54%7.000.09%7.10-0.77%-0.61%
瑞康医药/002589.SZ
2021-01-184.824.894.814.83-0.41%-0.37%-2.35%7,368,50035,719,00065%4.850.00%4.841.38%4.81-0.64%4.95-0.60%-0.80%
红旗连锁/002697.SZ
2021-01-186.386.516.336.410.31%0.14%3.44%15,866,500101,557,00078%6.400.08%6.371.10%6.290.93%6.20-0.18%-0.71%
一心堂/002727.SZ
2021-01-1836.0337.5535.6536.922.56%0.12%5.06%5,502,100202,883,00049%36.873.17%36.57-2.00%37.131.62%35.140.62%0.32%
吉峰科技/300022.SZ
2021-01-184.004.183.994.112.75%-0.02%-2.26%10,294,70042,325,00093%4.113.63%3.982.18%3.970.30%4.21-1.68%-1.72%
海泰发展/600082.SH
2021-01-182.772.802.752.770.00%-0.22%-1.14%3,432,5009,528,000102%2.780.36%2.750.99%2.740.04%2.80-0.67%-0.69%
ST山水/600234.SH
2021-01-188.908.988.828.981.13%0.83%0.09%96,900863,00043%8.910.51%8.820.06%8.85-0.30%8.97-0.68%-0.27%
*ST中商/600280.SH
2021-01-182.252.302.222.305.02%0.52%6.14%6,176,50014,131,000130%2.295.20%2.144.23%2.121.39%2.17-0.09%-0.61%
*ST商城/600306.SH
2021-01-185.105.205.105.170.39%0.29%2.80%228,3001,177,00029%5.160.88%5.121.01%5.100.65%5.03-0.10%-1.09%
大东方/600327.SH
2021-01-183.853.923.833.881.04%-0.08%-1.02%3,638,60014,129,00063%3.881.15%3.841.43%3.810.03%3.92-0.81%-1.02%
华联综超/600361.SH
2021-01-183.673.753.673.721.09%0.00%-1.09%3,024,50011,250,00087%3.721.01%3.670.85%3.670.00%3.76-0.77%-0.61%
小商品城/600415.SH
2021-01-185.505.725.385.500.00%-0.94%-6.56%93,389,700518,528,00074%5.55-0.52%5.56-1.07%5.68-1.59%5.890.38%0.91%
海航基础/600515.SH
2021-01-186.046.266.006.100.83%-0.03%-1.60%40,461,300246,910,000125%6.100.94%6.030.87%6.01-0.41%6.20-1.26%-0.74%
金枫酒业/600616.SH
2021-01-188.518.828.328.803.41%2.01%-10.32%34,482,200297,467,00057%8.632.10%8.58-2.66%8.89-1.74%9.81-2.99%-1.36%
新世界/600628.SH
2021-01-187.667.737.617.680.26%-0.07%-1.37%973,8007,484,00053%7.690.27%7.670.76%7.62-0.01%7.79-0.01%-0.08%
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
2021-01-1812.4412.8512.0212.501.38%0.46%-6.54%79,226,900985,802,00060%12.442.36%12.72-4.66%13.33-2.91%13.37-0.31%4.80%
南京新百/600682.SH
2021-01-189.559.889.539.843.25%0.97%-1.84%9,954,10096,999,00077%9.751.27%9.570.96%9.58-0.45%10.02-1.33%-1.84%
京投发展/600683.SH
2021-01-183.803.893.793.80-0.26%-0.81%-1.78%2,090,2008,007,00079%3.830.13%3.801.09%3.770.05%3.87-0.72%-0.33%
东百集团/600693.SH
2021-01-184.294.304.244.290.00%0.44%1.23%4,741,90020,255,00087%4.270.09%4.250.21%4.270.38%4.24-0.02%-0.50%
大商股份/600694.SH
2021-01-1819.2519.4519.2119.340.21%-0.03%-0.75%1,494,30028,909,00081%19.350.01%19.260.76%19.170.04%19.49-0.40%-0.35%
欧亚集团/600697.SH
2021-01-1813.2513.4413.2213.360.15%0.00%-0.03%650,8008,695,00077%13.360.07%13.320.76%13.250.33%13.36-0.54%-0.21%
南宁百货/600712.SH
2021-01-184.054.154.044.090.99%-0.32%-0.41%5,600,20022,979,00079%4.101.38%4.021.95%3.980.30%4.11-0.68%-1.03%
首商股份/600723.SH
2021-01-158.518.718.278.35-2.91%-0.74%-1.38%6,189,30052,062,00087%8.41-0.97%8.380.81%8.290.38%8.47-0.20%-0.10%
重庆百货/600729.SH
2021-01-1828.5028.7528.3928.670.07%0.39%1.87%2,883,20082,337,00072%28.56-0.50%28.800.89%28.380.54%28.140.05%0.03%
兰州民百/600738.SH
2021-01-186.406.686.256.613.28%1.79%1.93%14,936,00096,991,000111%6.493.18%6.420.22%6.46-0.46%6.490.11%-0.01%
园城黄金/600766.SH
2021-01-184.294.424.254.372.34%0.21%-6.32%7,055,80030,772,00080%4.362.11%4.260.42%4.31-1.21%4.67-2.32%-1.72%
汉商集团/600774.SH
2021-01-1813.3713.6513.2213.560.15%0.54%1.11%913,60012,322,00091%13.49-0.07%13.55-0.33%13.58-0.51%13.41-0.03%0.10%
友好集团/600778.SH
2021-01-183.473.533.463.500.57%-0.23%-2.37%2,195,0007,701,00061%3.511.98%3.440.59%3.44-0.06%3.59-0.91%-1.26%
新华百货/600785.SH
2021-01-1812.5612.6112.4512.56-0.40%0.30%0.51%309,9003,881,00073%12.52-0.63%12.630.85%12.480.32%12.50-0.02%-0.21%
济南高新/600807.SH
2021-01-183.723.923.723.79-0.79%0.16%1.31%14,203,40053,741,000131%3.78-3.52%3.851.74%3.77-0.69%3.740.40%0.23%
杭州解百/600814.SH
2021-01-185.485.505.405.460.18%0.24%-2.13%1,213,8006,612,00038%5.450.33%5.400.73%5.39-0.46%5.580.05%-0.17%
*ST劝业/600821.SH
2021-01-184.394.544.384.482.52%0.58%-0.40%2,279,10010,150,00071%4.451.74%4.40-0.16%4.44-0.54%4.50-0.22%-0.40%
益民集团/600824.SH
2021-01-183.353.393.333.34-0.60%-0.57%-3.10%1,344,7004,517,00037%3.360.06%3.340.45%3.34-0.63%3.45-0.49%-0.76%
百联股份/600827.SH
2021-01-1818.1819.6518.1519.6510.02%2.45%15.07%48,333,900927,086,000121%19.187.98%18.233.78%18.053.06%17.082.56%1.52%
茂业商业/600828.SH
2021-01-183.623.663.603.640.83%0.28%-0.93%2,184,8007,931,00087%3.630.11%3.610.92%3.60-0.22%3.67-0.22%-0.17%
香溢融通/600830.SH
2021-01-184.935.044.904.960.20%-0.40%-0.70%2,537,70012,637,00083%4.981.38%4.891.01%4.880.19%5.00-0.78%-0.65%
上海九百/600838.SH
2021-01-186.356.536.346.431.26%-0.11%-1.70%1,424,5009,170,00058%6.441.43%6.350.83%6.34-0.53%6.54-0.53%-0.59%
*ST中天/600856.SH
2021-01-181.241.241.181.22-0.81%0.91%-0.57%5,277,2006,378,00091%1.21-2.66%1.220.41%1.22-1.69%1.23-0.49%-1.10%
王府井/600859.SH
2021-01-1531.5732.7031.1531.950.28%-0.15%-4.58%9,268,700296,583,00049%32.000.42%32.11-1.31%32.25-0.59%33.490.60%-0.03%
北京城乡/600861.SH
2021-01-1813.3014.4013.3013.31-9.95%-1.11%-22.85%20,201,800271,902,000212%13.46-8.94%13.85-22.61%15.95-14.18%17.25-6.76%-0.11%
百大集团/600865.SH
2021-01-187.677.977.557.832.09%0.33%3.67%7,514,20058,640,000112%7.801.80%7.701.64%7.610.86%7.550.57%0.53%
*ST秋林/600891.SH
2020-03-021.131.201.131.193.48%2.59%-0.92%11,494,30013,329,000135%1.160.35%1.16-0.85%1.17-1.10%1.20-0.83%-0.06%
*ST美讯/600898.SH
2021-01-185.665.665.575.630.00%0.32%-0.85%1,446,6008,118,00094%5.610.18%5.61-0.11%5.610.11%5.68-0.65%-0.60%
九州通/600998.SH
2021-01-1817.6218.6017.5118.404.49%0.95%2.67%15,669,900285,603,000171%18.232.18%18.051.75%17.950.61%17.920.30%0.17%
文峰股份/601010.SH
2021-01-182.872.902.862.87-0.35%-0.35%-0.42%3,536,30010,184,00074%2.880.63%2.850.53%2.840.04%2.88-0.42%-0.27%
三江购物/601116.SH
2021-01-1810.0410.2710.0410.07-0.98%-0.36%1.24%2,101,10021,233,000100%10.110.96%9.911.51%9.830.49%9.95-0.25%-0.61%
上海医药/601607.SH
2021-01-1819.0319.1518.9219.150.63%0.55%0.68%10,382,600197,748,00086%19.050.04%19.060.18%19.010.12%19.020.01%0.01%
永辉超市/601933.SH
2021-01-187.307.327.207.22-1.10%-0.18%-0.04%72,619,300525,264,00086%7.23-1.81%7.36-0.19%7.320.18%7.220.18%0.20%
翠微股份/603123.SH
2021-01-186.566.966.496.854.58%0.88%2.61%2,883,10019,575,000137%6.794.56%6.632.85%6.571.19%6.68-0.79%-0.93%