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
2019-09-125.375.485.355.431.31%0.20%-7.95%26,560,600143,931,00037%5.420.43%5.46-0.58%5.52-1.99%5.900.03%1.38%
农 产 品/000061.SZ
2019-09-125.555.585.465.550.73%0.49%0.11%6,667,70036,828,00083%5.52-0.70%5.61-0.27%5.60-0.04%5.540.13%0.39%
英特集团/000411.SZ
2019-09-1213.6913.7713.5113.59-1.45%-0.15%1.09%1,512,70020,589,00063%13.61-1.71%13.770.48%13.620.25%13.440.15%0.31%
合肥百货/000417.SZ
2019-09-124.684.734.664.710.86%0.32%1.88%5,551,00026,063,000117%4.700.15%4.690.21%4.670.30%4.620.28%0.14%
通程控股/000419.SZ
2019-09-124.434.474.404.450.45%0.32%1.74%2,105,1009,338,00085%4.44-0.25%4.440.09%4.430.16%4.370.23%0.18%
鄂武商A/000501.SZ
2019-09-1210.3510.4010.2010.32-0.67%0.51%-0.16%6,742,60069,235,000163%10.27-0.93%10.31-0.75%10.35-0.46%10.340.04%0.49%
国际医学/000516.SZ
2019-09-125.025.044.985.020.20%0.18%0.95%9,605,80048,133,00076%5.01-0.40%5.020.22%5.000.14%4.97-0.02%-0.09%
我爱我家/000560.SZ
2019-09-124.704.824.694.812.78%1.11%4.47%12,606,00059,967,000125%4.760.98%4.720.90%4.680.80%4.600.59%0.03%
供销大集/000564.SZ
2019-09-122.432.452.412.440.00%0.25%1.50%13,783,50033,548,00071%2.43-0.41%2.440.04%2.430.04%2.400.29%0.48%
大连友谊/000679.SZ
2019-09-193.853.943.803.910.77%1.19%-0.28%3,327,40012,857,000118%3.86-0.21%3.87-0.95%3.90-0.51%3.920.08%0.47%
中兴商业/000715.SZ
2019-09-1911.0811.2510.9211.130.27%-0.12%-0.18%1,310,40014,602,00073%11.140.43%11.12-0.52%11.18-0.19%11.150.32%0.74%
中百集团/000759.SZ
2019-09-197.337.407.327.400.95%0.53%0.33%1,689,00012,433,00082%7.360.73%7.32-0.11%7.340.10%7.38-0.08%-0.07%
武汉中商/000785.SZ
2019-09-1210.3210.4310.2010.411.66%0.61%2.62%4,577,70047,366,000117%10.350.66%10.300.53%10.240.63%10.140.37%0.38%
凯撒旅游/000796.SZ
2019-09-127.007.176.957.122.15%0.55%2.86%4,934,80034,942,000107%7.081.39%7.020.40%7.01-0.28%6.920.52%0.63%
海印股份/000861.SZ
2019-09-182.722.742.712.740.74%0.51%-1.01%6,234,60016,998,00061%2.73-0.29%2.75-0.69%2.790.00%2.770.00%0.30%
华联股份/000882.SZ
2019-09-122.302.322.282.310.87%0.70%1.58%10,104,30023,182,00076%2.29-0.52%2.310.17%2.300.17%2.270.22%0.30%
越秀金控/000987.SZ
2019-09-129.789.879.629.810.41%0.54%2.13%11,122,100108,513,00091%9.76-0.38%9.74-0.05%9.730.07%9.610.41%0.51%
苏宁易购/002024.SZ
2019-09-1210.9711.0810.9511.020.82%0.09%2.44%42,106,600463,576,000100%11.010.67%10.930.65%10.870.53%10.760.23%0.05%
广百股份/002187.SZ
2019-09-128.588.588.378.410.36%-0.37%0.95%1,316,00011,108,000174%8.440.84%8.410.41%8.390.31%8.330.47%0.26%
步 步 高/002251.SZ
2019-09-127.697.937.697.902.73%1.15%4.77%7,807,00060,969,000118%7.811.17%7.731.01%7.670.99%7.540.59%0.14%
新 华 都/002264.SZ
2019-09-125.145.165.075.150.39%0.31%1.72%4,556,10023,390,00092%5.13-0.66%5.150.08%5.130.47%5.060.24%-0.06%
友阿股份/002277.SZ
2019-09-173.353.353.253.27-2.39%-0.34%-1.15%10,046,20032,960,00088%3.28-1.94%3.32-0.96%3.340.00%3.310.09%0.30%
*ST人乐/002336.SZ
2019-09-125.545.685.535.652.36%0.73%3.37%2,487,70013,953,000195%5.611.80%5.571.27%5.531.15%5.470.59%0.15%
海宁皮城/002344.SZ
2019-09-174.494.514.374.39-2.44%-0.88%-1.57%6,633,90029,380,000113%4.43-1.91%4.48-0.56%4.48-0.25%4.460.11%0.31%
爱施德/002416.SZ
2019-09-125.855.905.805.850.17%-0.05%2.83%6,956,50040,718,00077%5.850.14%5.840.38%5.790.64%5.690.44%0.23%
天虹股份/002419.SZ
2019-09-1212.1812.2211.8412.13-0.49%0.82%1.90%9,557,600114,987,000143%12.03-0.70%12.020.33%11.980.20%11.900.48%0.09%
嘉事堂/002462.SZ
2019-09-1216.8616.8616.4016.59-1.60%0.00%0.44%3,714,20061,617,00089%16.59-1.73%16.74-0.48%16.710.27%16.520.04%0.29%
徐家汇/002561.SZ
2019-09-128.408.428.358.410.60%0.30%1.45%1,091,8009,155,00082%8.390.14%8.380.06%8.370.20%8.290.15%0.12%
瑞康医药/002589.SZ
2019-09-128.519.238.418.965.29%2.82%9.29%115,219,0001,003,991,000144%8.711.57%8.670.64%8.512.31%8.201.47%0.93%
红旗连锁/002697.SZ
2019-09-127.167.187.107.15-0.14%0.14%1.32%5,754,80041,087,00059%7.14-0.08%7.150.35%7.120.10%7.060.30%0.34%
一心堂/002727.SZ
2019-09-1225.4925.7224.7924.91-2.92%-0.42%-1.93%8,278,500207,095,000160%25.02-2.95%25.33-0.34%25.28-0.50%25.40-0.56%-0.01%
吉峰科技/300022.SZ
2019-09-124.194.314.154.292.88%1.42%4.79%16,572,50070,101,000131%4.230.69%4.201.06%4.160.75%4.090.59%0.34%
海泰发展/600082.SH
2019-09-124.304.344.294.340.70%0.46%2.46%3,347,10014,459,00072%4.320.21%4.310.33%4.290.33%4.240.28%0.18%
*ST山水/600234.SH
2019-09-128.778.788.608.67-1.03%0.13%-1.24%178,2001,543,00049%8.66-1.40%8.73-0.77%8.77-0.34%8.780.46%0.63%
中央商场/600280.SH
2019-09-123.413.433.393.420.29%0.41%1.30%2,943,50010,025,00034%3.41-0.15%3.41-0.03%3.41-0.26%3.38-0.62%0.12%
商业城/600306.SH
2019-09-126.126.226.076.171.31%0.50%2.46%1,847,00011,339,00098%6.140.49%6.13-0.05%6.120.25%6.020.38%0.28%
大东方/600327.SH
2019-09-123.653.673.623.650.55%0.11%1.84%2,941,20010,724,00071%3.65-0.08%3.650.39%3.620.28%3.580.28%0.22%
华联综超/600361.SH
2019-09-123.923.943.893.930.26%0.33%2.00%4,017,70015,737,00054%3.92-0.15%3.910.44%3.890.18%3.85-1.15%-0.25%
小商品城/600415.SH
2019-09-123.994.053.974.031.51%0.47%3.17%9,299,90037,299,000112%4.010.91%3.980.58%3.960.61%3.910.54%0.24%
海航基础/600515.SH
2019-09-124.514.544.484.520.67%0.31%1.89%6,572,20029,616,00089%4.510.16%4.500.09%4.490.16%4.440.36%0.16%
金枫酒业/600616.SH
2019-09-195.535.575.465.560.36%0.76%0.80%3,219,20017,765,00081%5.52-0.49%5.52-0.05%5.52-0.15%5.520.13%0.18%
新世界/600628.SH
2019-09-197.817.927.797.911.28%0.76%2.09%1,583,60012,431,00082%7.850.50%7.790.13%7.800.26%7.750.30%0.42%
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
2019-09-198.888.908.628.68-2.03%-0.34%-1.52%10,177,70088,651,000122%8.71-2.08%8.89-0.53%8.88-0.26%8.81-0.02%0.19%
南京新百/600682.SH
2019-09-1911.9912.0511.7511.89-0.92%0.08%-1.13%15,060,100178,911,00067%11.88-1.48%12.15-1.44%12.210.15%12.030.23%0.09%
京投发展/600683.SH
2019-09-194.224.224.124.160.00%0.19%-2.03%1,856,1007,707,00064%4.15-0.62%4.20-1.13%4.25-0.56%4.250.26%0.38%
东百集团/600693.SH
2019-09-195.135.195.125.180.78%0.47%0.19%2,557,50013,187,00081%5.160.43%5.15-0.29%5.17-0.58%5.170.10%0.13%
大商股份/600694.SH
2019-09-1927.4427.5227.0527.10-1.06%-0.14%-0.40%2,285,80062,030,000125%27.14-0.95%27.23-0.27%27.28-0.07%27.210.15%0.19%
欧亚集团/600697.SH
2019-09-1917.9018.0217.6817.990.50%0.42%-0.21%894,10016,018,000114%17.920.13%17.92-0.52%18.02-0.40%18.030.16%0.33%
南宁百货/600712.SH
2019-09-124.384.404.324.370.46%0.37%0.41%3,054,10013,299,00046%4.35-0.84%4.400.57%4.360.09%4.35-0.18%0.11%
首商股份/600723.SH
2019-09-126.416.426.356.420.63%0.58%1.36%1,874,00011,961,00087%6.38-0.30%6.400.02%6.380.11%6.330.21%0.23%
重庆百货/600729.SH
2019-09-1227.8530.4927.8330.018.18%2.25%6.17%13,556,200397,877,000323%29.355.68%28.913.81%28.582.86%28.271.78%0.33%
兰州民百/600738.SH
2019-09-126.266.266.176.21-0.48%0.13%0.27%7,025,90043,575,00085%6.20-1.23%6.280.05%6.250.08%6.19-0.02%-0.18%
园城黄金/600766.SH
2019-09-189.8510.289.8210.040.80%0.01%4.92%28,844,600289,580,000116%10.04-0.54%10.001.28%9.821.10%9.570.85%0.59%
汉商集团/600774.SH
2019-09-1811.9212.0311.8611.981.10%0.14%-0.27%216,5002,590,00044%11.96-0.19%12.04-0.47%12.09-0.15%12.010.22%0.40%
友好集团/600778.SH
2019-09-125.125.145.085.140.59%0.47%1.52%2,494,00012,759,00092%5.12-0.10%5.130.12%5.110.16%5.060.30%0.29%
新华百货/600785.SH
2019-09-1215.4915.6915.4715.661.10%0.31%1.65%767,90011,988,000155%15.610.46%15.570.32%15.530.43%15.410.36%0.13%
ST天业/600807.SH
2019-09-124.504.684.484.592.46%0.07%0.59%4,015,20018,416,000104%4.592.25%4.540.07%4.56-0.68%4.560.15%-0.11%
杭州解百/600814.SH
2019-09-125.225.235.135.200.39%0.48%1.54%2,205,90011,415,000104%5.18-0.44%5.190.12%5.170.25%5.120.14%0.28%
津劝业/600821.SH
2019-09-125.825.985.605.883.34%0.94%-0.14%29,270,400170,499,00095%5.83-3.29%5.990.02%5.930.03%5.890.24%4.50%
益民集团/600824.SH
2019-09-183.563.703.563.632.25%-0.44%-0.08%6,168,30022,492,000204%3.651.67%3.630.22%3.640.03%3.630.28%0.18%
百联股份/600827.SH
2019-09-189.029.269.029.181.89%0.03%0.76%6,013,00055,180,000160%9.181.50%9.120.23%9.140.18%9.110.31%0.29%
茂业商业/600828.SH
2019-09-184.814.924.794.892.30%0.12%0.00%3,399,00016,600,000118%4.880.78%4.88-0.27%4.90-0.04%4.890.04%0.25%
香溢融通/600830.SH
2019-09-126.296.356.206.30-1.41%0.64%3.41%11,296,50070,718,000128%6.26-0.71%6.250.24%6.220.83%6.090.58%0.57%
上海九百/600838.SH
2019-09-186.726.926.686.771.35%-0.65%0.85%5,208,60035,492,000177%6.811.95%6.770.49%6.760.48%6.710.55%0.26%
ST中天/600856.SH
2019-09-182.632.692.612.650.38%-0.08%8.92%6,527,70017,309,00049%2.650.23%2.650.99%2.600.97%2.431.08%1.17%
王府井/600859.SH
2019-09-1215.1815.2615.0915.220.26%0.34%1.98%2,430,80036,874,00065%15.170.30%15.100.19%15.080.33%14.930.22%0.40%
北京城乡/600861.SH
2019-09-129.5510.159.5410.085.11%2.15%4.40%4,113,10040,589,000158%9.872.89%9.741.11%9.720.52%9.660.96%0.88%
百大集团/600865.SH
2019-09-185.925.985.905.960.34%0.29%-0.77%1,123,9006,679,00058%5.94-0.77%6.01-0.58%6.05-0.31%6.010.17%0.30%
*ST秋林/600891.SH
2019-09-121.511.521.491.510.00%0.20%1.07%3,817,6005,755,00090%1.51-0.33%1.500.47%1.500.00%1.490.07%-0.10%
国美通讯/600898.SH
2019-09-127.868.067.867.950.63%0.00%0.85%2,505,80019,922,00058%7.950.18%7.95-0.30%7.98-0.18%7.880.17%0.50%
九州通/600998.SH
2019-09-1213.7213.8313.6013.630.00%-0.45%0.93%6,335,70086,743,00066%13.690.21%13.730.31%13.650.32%13.500.16%0.09%
文峰股份/601010.SH
2019-09-173.313.313.183.19-3.33%-1.12%-1.39%8,504,60027,440,000119%3.23-2.15%3.26-0.37%3.25-0.06%3.240.16%0.24%
三江购物/601116.SH
2019-09-1214.9015.1514.8914.941.22%-0.37%2.46%5,728,50085,906,00099%15.000.58%14.940.75%14.820.59%14.580.62%0.62%
上海医药/601607.SH
2019-09-1719.2019.2218.5618.69-2.91%-0.84%-2.60%11,720,700220,920,00089%18.85-2.28%19.07-0.69%19.14-0.72%19.190.16%0.10%
永辉超市/601933.SH
2019-09-179.209.209.039.06-1.52%-0.25%-2.25%53,996,900490,464,00086%9.08-0.84%9.12-0.71%9.19-0.27%9.27-0.53%-0.63%
翠微股份/603123.SH
2019-09-176.096.095.935.98-1.81%-0.43%-0.57%1,929,80011,591,00091%6.01-1.69%6.05-0.76%6.09-0.31%6.010.35%0.59%