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
2020-03-273.503.553.453.460.00%-1.11%-0.17%4,680,00016,374,00074%3.500.46%3.481.25%3.430.47%3.47-0.35%-0.88%
农 产 品/000061.SZ
2020-03-276.846.856.516.51-3.84%-1.80%3.14%31,719,800210,264,000123%6.63-1.41%6.641.48%6.501.18%6.311.09%-0.76%
英特集团/000411.SZ
2020-03-2711.6611.8711.5511.620.43%-0.92%1.11%2,126,50024,940,000123%11.732.17%11.571.38%11.460.88%11.49-0.01%-1.03%
合肥百货/000417.SZ
2020-03-274.724.954.684.864.29%0.75%2.66%24,255,500116,999,000126%4.822.95%4.781.08%4.790.57%4.730.47%0.26%
通程控股/000419.SZ
2020-03-274.184.254.174.170.97%-1.02%-5.31%5,157,80021,731,00050%4.211.03%4.190.77%4.19-1.88%4.40-0.36%0.13%
鄂武商A/000501.SZ
2020-03-2711.2311.5911.2311.462.96%0.34%4.43%18,826,500215,026,000129%11.422.49%11.271.80%11.120.87%10.970.53%-0.51%
国际医学/000516.SZ
2020-03-274.444.454.344.37-1.13%-0.75%-4.25%13,740,10060,498,00061%4.40-0.25%4.410.39%4.39-0.34%4.56-0.80%-0.58%
我爱我家/000560.SZ
2020-03-273.403.453.383.390.59%-0.67%0.15%6,988,00023,850,00070%3.410.98%3.391.01%3.350.27%3.39-0.30%-0.90%
供销大集/000564.SZ
2020-03-272.042.062.022.030.50%-0.54%-2.26%16,310,40033,282,00062%2.040.54%2.040.30%2.03-0.54%2.08-0.72%-0.60%
大连友谊/000679.SZ
2020-03-273.483.513.373.37-1.75%-2.32%-5.28%4,266,10014,716,00041%3.45-0.95%3.50-0.48%3.55-1.03%3.56-0.22%-0.18%
中兴商业/000715.SZ
2020-03-275.775.845.675.721.24%-0.66%2.53%1,826,50010,517,00095%5.762.20%5.651.78%5.580.65%5.580.38%-0.51%
中百集团/000759.SZ
2020-03-276.766.986.736.821.04%-0.83%3.24%6,111,80042,033,000146%6.883.62%6.673.20%6.541.04%6.610.61%-0.49%
居然之家/000785.SZ
2020-03-278.468.908.458.662.97%-0.25%3.48%15,009,200130,311,000144%8.683.30%8.502.73%8.371.71%8.37-1.46%-1.22%
凯撒旅业/000796.SZ
2020-03-277.157.166.866.88-2.69%-1.90%-10.29%6,280,20044,044,00042%7.01-2.22%7.15-0.43%7.22-2.30%7.67-1.64%-0.39%
海印股份/000861.SZ
2020-03-272.312.382.312.343.08%-0.43%-1.39%39,582,00093,007,000157%2.353.48%2.303.74%2.270.89%2.37-1.29%-0.33%
华联股份/000882.SZ
2020-03-272.042.062.022.020.00%-0.79%-3.99%35,597,80072,473,00050%2.040.15%2.050.29%2.05-1.68%2.10-0.10%-0.23%
越秀金控/000987.SZ
2020-03-278.178.348.088.242.23%0.23%1.57%8,925,60073,380,000106%8.221.64%8.171.16%8.070.65%8.11-0.49%-0.90%
苏宁易购/002024.SZ
2020-03-279.049.058.958.960.00%-0.48%-0.39%30,849,500277,753,00070%9.000.16%8.990.51%8.93-0.02%9.00-0.11%-0.63%
广百股份/002187.SZ
2020-03-277.637.827.627.701.32%-0.47%0.97%2,112,40016,341,000134%7.741.66%7.680.95%7.630.30%7.630.09%-0.43%
步 步 高/002251.SZ
2020-03-279.339.789.339.482.49%-0.82%3.97%12,103,500115,684,000158%9.563.58%9.401.99%9.241.35%9.121.37%0.32%
新 华 都/002264.SZ
2020-03-274.244.314.184.180.72%-1.42%-0.41%9,889,90041,938,00099%4.240.76%4.211.30%4.17-1.00%4.200.38%-0.03%
友阿股份/002277.SZ
2020-03-273.753.883.673.70-0.27%-2.04%0.98%68,284,100257,943,000132%3.782.28%3.751.55%3.710.00%3.661.02%-0.04%
*ST人乐/002336.SZ
2020-03-275.215.255.135.17-0.39%-0.56%-1.22%2,181,30011,340,000129%5.20-0.06%5.220.08%5.21-0.48%5.230.10%-0.29%
海宁皮城/002344.SZ
2020-03-273.923.963.893.890.00%-0.84%0.44%6,092,40023,898,00072%3.920.46%3.910.75%3.880.16%3.870.03%-0.57%
爱施德/002416.SZ
2020-03-276.126.186.056.070.66%-0.72%-2.11%9,977,60061,004,00072%6.110.33%6.140.57%6.10-0.25%6.20-0.78%-1.42%
天虹股份/002419.SZ
2020-03-279.009.128.929.081.91%0.51%-0.65%14,612,800132,013,000103%9.031.51%9.000.17%9.00-0.71%9.140.23%0.07%
嘉事堂/002462.SZ
2020-03-2715.2115.3815.1415.210.40%-0.29%1.42%1,606,60024,509,00072%15.260.57%15.220.58%15.100.24%15.000.16%-0.48%
徐家汇/002561.SZ
2020-03-277.567.727.547.632.14%-0.34%0.29%4,170,00031,927,000130%7.661.70%7.601.31%7.540.04%7.610.26%0.00%
瑞康医药/002589.SZ
2020-03-275.815.835.665.70-1.55%-0.68%2.55%28,082,800161,176,000116%5.741.81%5.621.81%5.541.37%5.56-0.16%-1.15%
红旗连锁/002697.SZ
2020-03-279.209.449.099.251.65%0.05%4.23%18,276,500168,963,000106%9.250.96%9.240.95%9.111.05%8.880.50%-0.36%
一心堂/002727.SZ
2020-03-2724.6025.7224.1125.394.27%1.07%12.30%14,404,000361,845,000123%25.123.33%24.493.40%23.432.23%22.611.87%0.44%
吉峰科技/300022.SZ
2020-03-274.094.163.923.98-2.45%-2.07%-1.49%8,993,70036,553,00096%4.060.40%4.031.49%3.980.63%4.04-1.27%-0.10%
海泰发展/600082.SH
2020-03-273.543.573.493.490.00%-0.96%-7.70%6,510,80022,947,00031%3.52-0.26%3.540.77%3.50-0.03%3.780.03%0.34%
*ST山水/600234.SH
2020-03-279.649.689.479.610.52%0.52%3.75%413,5003,953,00090%9.56-0.32%9.541.78%9.360.69%9.260.59%-0.21%
中央商场/600280.SH
2020-03-272.192.302.172.232.76%-0.54%-4.74%48,769,700109,347,00098%2.241.68%2.26-5.24%2.40-0.79%2.340.04%1.03%
商业城/600306.SH
2020-03-274.804.874.744.800.42%-0.06%-2.87%1,917,9009,211,00064%4.80-0.35%4.85-0.80%4.91-2.17%4.94-0.22%-0.56%
大东方/600327.SH
2020-03-273.904.063.873.880.78%-2.22%1.78%25,512,700101,237,000159%3.973.60%3.892.91%3.831.57%3.810.34%-0.81%
华联综超/600361.SH
2020-03-273.904.143.863.963.94%-0.93%0.15%32,793,000131,058,000117%4.002.80%3.942.42%3.90-1.93%3.950.41%0.55%
小商品城/600415.SH
2020-03-273.383.423.353.381.50%-0.09%-1.23%13,444,30045,485,00084%3.380.99%3.380.24%3.360.00%3.42-0.03%-0.34%
海航基础/600515.SH
2020-03-275.775.795.475.56-1.94%-0.66%-0.47%45,068,000252,258,00098%5.60-1.32%5.591.43%5.520.11%5.59-1.08%-0.15%
金枫酒业/600616.SH
2020-03-274.504.554.464.480.45%-0.55%1.59%3,716,30016,742,000117%4.510.90%4.481.15%4.420.57%4.410.34%-0.31%
新世界/600628.SH
2020-03-2711.2411.8811.0511.8810.00%1.32%10.83%12,864,600150,833,000263%11.737.36%11.335.47%11.084.34%10.723.49%0.49%
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
2020-03-277.617.747.547.630.53%-0.30%6.08%11,879,30090,910,000129%7.651.07%7.572.04%7.411.66%7.191.18%-0.16%
南京新百/600682.SH
2020-03-278.718.878.638.650.82%-1.18%-3.15%11,327,50099,146,00081%8.750.77%8.730.94%8.65-0.48%8.93-1.18%-1.12%
京投发展/600683.SH
2020-03-273.893.933.823.85-0.52%-0.67%-14.90%8,631,10033,458,00025%3.88-0.10%3.890.88%3.86-2.11%4.52-0.18%0.88%
东百集团/600693.SH
2020-03-274.854.954.854.900.41%0.22%-4.05%5,515,00026,964,00065%4.890.39%4.91-0.39%4.96-1.61%5.11-0.06%0.20%
大商股份/600694.SH
2020-03-2723.7524.2423.7223.961.53%-0.29%1.96%2,416,10058,059,000110%24.031.63%23.821.17%23.600.61%23.500.26%-0.42%
欧亚集团/600697.SH
2020-03-2715.1715.4615.1615.411.99%0.49%1.60%1,703,00026,115,000106%15.341.59%15.171.27%15.060.27%15.170.13%-0.32%
南宁百货/600712.SH
2020-03-275.865.995.635.63-2.60%-3.60%-1.59%41,688,200243,469,000114%5.840.71%5.781.87%5.700.16%5.720.18%-1.18%
首商股份/600723.SH
2020-03-275.425.555.405.492.04%0.27%1.39%6,632,60036,316,000145%5.481.73%5.431.33%5.390.41%5.420.04%-0.27%
重庆百货/600729.SH
2020-03-2726.0827.0825.9527.034.40%1.43%3.89%13,252,100353,153,000204%26.652.90%26.441.19%26.261.03%26.020.54%-0.31%
兰州民百/600738.SH
2020-03-275.685.845.375.47-1.62%-3.44%0.72%35,864,500203,156,000138%5.672.31%5.562.92%5.470.98%5.431.06%0.26%
园城黄金/600766.SH
2020-03-277.938.107.807.91-1.74%-0.06%-4.09%19,546,200154,699,00079%7.92-1.74%8.360.17%8.27-1.12%8.250.02%-0.06%
汉商集团/600774.SH
2020-03-2711.0812.2010.9511.634.77%0.26%7.02%3,634,50042,159,000194%11.606.20%11.203.79%11.052.89%10.871.28%-1.04%
友好集团/600778.SH
2020-03-275.125.355.105.253.75%0.04%2.48%18,454,90096,844,000149%5.252.18%5.171.59%5.13-0.20%5.120.65%0.34%
新华百货/600785.SH
2020-03-2714.4314.7114.2314.280.14%-1.28%1.13%716,90010,370,00090%14.470.99%14.321.29%14.140.56%14.120.33%-0.13%
ST天业/600807.SH
2020-03-273.273.373.233.312.48%0.27%4.52%5,557,10018,346,000100%3.302.07%3.281.64%3.231.32%3.170.13%-0.94%
杭州解百/600814.SH
2020-03-274.985.274.885.2710.02%1.29%5.55%14,634,70076,148,000168%5.208.22%5.014.84%4.931.32%4.991.03%0.01%
津劝业/600821.SH
2020-03-274.124.164.044.05-0.98%-1.22%-4.16%3,814,40015,640,00059%4.10-0.37%4.110.44%4.09-0.97%4.23-1.05%-0.46%
益民集团/600824.SH
2020-03-273.373.413.293.300.30%-1.26%0.86%22,970,30076,776,000168%3.34-1.76%3.370.54%3.330.79%3.270.74%0.20%
百联股份/600827.SH
2020-03-277.717.837.667.761.97%-0.13%2.59%7,066,20054,902,000119%7.772.08%7.671.42%7.580.77%7.560.40%-0.30%
茂业商业/600828.SH
2020-03-274.134.254.134.213.19%0.33%4.83%10,696,10044,881,000142%4.201.75%4.151.42%4.081.27%4.020.93%-0.21%
香溢融通/600830.SH
2020-03-275.565.755.505.500.92%-2.08%-6.98%25,292,300142,070,00069%5.621.87%5.591.07%5.55-0.73%5.91-8.79%-1.53%
上海九百/600838.SH
2020-03-275.776.065.755.934.77%-0.13%0.90%21,471,600127,503,000117%5.943.02%5.852.58%5.79-1.58%5.880.36%0.38%
ST中天/600856.SH
2020-03-271.461.481.441.471.38%0.68%-7.55%7,128,80010,406,00059%1.46-0.82%1.470.14%1.47-0.88%1.59-0.94%-0.48%
王府井/600859.SH
2020-03-2712.2012.4412.1812.241.41%-0.52%0.53%5,025,30061,830,000111%12.301.49%12.201.14%12.090.27%12.180.06%-0.43%
北京城乡/600861.SH
2020-03-279.7610.159.629.993.42%0.54%1.56%2,626,80026,100,00089%9.941.33%9.792.41%9.620.83%9.84-0.67%-1.21%
百大集团/600865.SH
2020-03-276.196.596.146.335.68%-2.28%3.03%22,587,300146,326,000333%6.486.04%6.314.50%6.213.45%6.142.64%0.01%
*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%
国美通讯/600898.SH
2020-03-276.386.456.216.30-2.63%-0.62%-4.99%2,813,40017,834,00082%6.34-3.22%6.420.98%6.33-0.95%6.63-0.48%-0.61%
九州通/600998.SH
2020-03-2717.6917.7717.2517.31-1.31%-0.63%1.23%4,763,70082,978,00052%17.420.02%17.370.68%17.25-1.02%17.100.50%-0.28%
文峰股份/601010.SH
2020-03-273.283.353.233.23-0.62%-1.70%1.32%16,201,40053,243,000118%3.291.48%3.261.43%3.220.66%3.190.63%-0.18%
三江购物/601116.SH
2020-03-2712.4712.8112.3012.563.54%-0.18%1.77%12,063,700151,794,000143%12.583.50%12.313.13%12.19-1.81%12.340.62%-0.11%
上海医药/601607.SH
2020-03-2719.2919.3018.7518.79-2.59%-1.19%1.43%29,422,800559,508,00086%19.02-0.04%18.950.84%18.930.72%18.530.77%-0.08%
永辉超市/601933.SH
2020-03-279.899.959.659.800.82%-0.24%4.37%83,281,700818,150,000109%9.821.73%9.651.92%9.531.07%9.390.30%-0.29%
翠微股份/603123.SH
2020-03-279.109.479.019.312.87%0.43%0.52%5,069,70046,994,00063%9.272.64%9.161.52%9.030.93%9.260.62%0.75%