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
2020-01-234.094.103.903.96-2.94%-0.78%-6.03%9,792,10039,076,00099%3.99-1.16%4.03-1.18%4.06-1.12%4.21-0.80%-0.10%
农 产 品/000061.SZ
2020-01-235.405.405.185.21-3.87%-1.49%-5.79%8,983,90047,517,000138%5.29-1.62%5.37-2.17%5.45-1.29%5.53-0.97%-0.23%
英特集团/000411.SZ
2020-01-2312.7812.8712.2812.39-2.82%-1.35%-2.46%2,990,20037,556,000123%12.56-1.98%12.78-0.36%12.76-0.58%12.700.13%0.41%
合肥百货/000417.SZ
2020-01-235.055.064.774.80-5.88%-1.94%-9.21%10,963,20053,664,00064%4.90-3.05%5.01-2.41%5.10-1.79%5.29-0.28%0.63%
通程控股/000419.SZ
2020-01-234.514.534.354.38-3.74%-1.17%-6.73%5,295,10023,467,00090%4.43-1.82%4.50-1.60%4.55-1.39%4.70-0.40%0.20%
鄂武商A/000501.SZ
2020-01-2311.2211.3510.9211.08-3.23%-0.07%-10.09%20,175,500223,706,000163%11.09-3.60%11.46-4.05%11.79-3.21%12.32-2.79%-0.81%
国际医学/000516.SZ
2020-01-235.085.134.894.90-3.35%-1.63%-4.35%19,882,00099,034,000122%4.98-1.76%5.09-1.22%5.11-0.78%5.120.00%0.57%
我爱我家/000560.SZ
2020-01-234.234.233.964.05-4.48%-1.82%-5.86%17,147,30070,727,000146%4.13-2.55%4.19-1.51%4.22-1.38%4.30-0.85%-0.09%
供销大集/000564.SZ
2020-01-232.202.222.132.15-5.70%-0.97%-7.01%33,653,10073,045,000165%2.17-4.07%2.22-2.46%2.25-1.92%2.31-1.58%-0.41%
大连友谊/000679.SZ
2020-01-233.623.693.463.47-5.19%-2.64%-18.01%5,837,20020,806,00041%3.56-2.92%3.65-2.33%3.75-2.30%4.23-0.82%1.19%
中兴商业/000715.SZ
2020-01-235.996.025.655.71-4.83%-1.94%-6.90%2,192,00012,763,000127%5.82-2.41%5.93-1.82%5.99-1.56%6.13-0.74%-0.04%
中百集团/000759.SZ
2020-01-236.816.816.256.38-3.48%-1.01%-6.97%4,610,80029,716,000133%6.45-2.29%6.57-2.57%6.70-2.23%6.86-1.22%-0.66%
居然之家/000785.SZ
2020-01-239.8010.009.589.64-3.89%-1.50%-2.18%11,398,200111,555,000194%9.79-1.67%9.87-0.46%9.86-0.15%9.86-0.16%-0.33%
凯撒旅业/000796.SZ
2020-01-237.868.007.487.54-5.51%-2.48%-12.45%13,261,800102,538,000140%7.73-4.18%8.06-3.38%8.26-2.82%8.61-2.48%-0.55%
海印股份/000861.SZ
2020-01-232.422.432.352.37-2.47%-0.59%-3.66%8,988,60021,425,00095%2.38-0.58%2.40-0.70%2.42-0.70%2.46-0.57%-0.20%
华联股份/000882.SZ
2020-01-232.252.252.142.18-3.96%-0.82%-4.97%32,994,80072,516,000102%2.20-2.22%2.24-1.45%2.25-0.84%2.29-0.52%0.04%
越秀金控/000987.SZ
2020-01-239.319.358.909.02-4.04%-1.09%-6.29%14,770,200134,688,00071%9.12-2.26%9.31-2.22%9.46-1.00%9.63-0.50%-0.05%
苏宁易购/002024.SZ
2020-01-2310.1010.119.9210.00-2.15%-0.20%-4.07%87,667,700878,437,000150%10.02-1.56%10.15-1.66%10.26-1.39%10.42-0.92%0.13%
广百股份/002187.SZ
2020-01-238.869.048.768.88-0.34%0.20%-1.19%2,099,10018,603,00081%8.860.60%8.870.15%8.85-0.19%8.99-0.07%0.35%
步 步 高/002251.SZ
2020-01-239.109.108.588.77-3.20%-0.11%-5.59%6,329,00055,566,000153%8.78-2.52%8.96-2.04%9.05-1.77%9.29-1.24%0.06%
新 华 都/002264.SZ
2020-01-234.854.854.584.63-4.54%-1.20%-9.36%7,741,20036,276,00088%4.69-3.36%4.79-2.54%4.88-1.95%5.11-0.76%0.07%
友阿股份/002277.SZ
2020-01-233.763.783.453.45-9.21%-4.17%-17.01%63,273,700227,804,00056%3.60-4.96%3.70-2.68%3.80-2.39%4.16-0.17%1.96%
*ST人乐/002336.SZ
2020-01-235.465.695.375.592.95%0.81%0.96%3,705,20020,545,000273%5.552.23%5.520.46%5.520.35%5.540.09%0.32%
海宁皮城/002344.SZ
2020-01-234.284.294.164.18-2.79%-0.90%-5.45%9,615,30040,557,00092%4.22-1.47%4.28-1.27%4.32-0.99%4.42-0.50%0.01%
爱施德/002416.SZ
2020-01-237.607.687.167.16-10.05%-3.03%-10.40%29,246,000215,945,000116%7.38-7.03%7.64-3.11%7.74-2.63%7.99-0.84%0.18%
天虹股份/002419.SZ
2020-01-2310.0410.099.709.77-3.65%-1.45%-9.97%8,058,80079,897,00083%9.91-2.50%10.12-1.97%10.25-1.76%10.85-0.77%0.21%
嘉事堂/002462.SZ
2020-01-2316.6616.7715.9416.09-2.96%-1.33%-2.94%4,658,50075,964,000123%16.31-2.05%16.64-0.39%16.58-0.33%16.58-0.11%0.26%
徐家汇/002561.SZ
2020-01-238.098.127.897.91-2.47%-0.99%-4.00%2,025,50016,181,000133%7.99-1.38%8.08-1.09%8.12-0.88%8.24-0.42%0.04%
瑞康医药/002589.SZ
2020-01-237.277.376.936.96-3.87%-2.63%-4.33%39,493,800282,302,000127%7.15-2.08%7.28-0.63%7.28-0.23%7.28-0.27%-0.45%
红旗连锁/002697.SZ
2020-01-237.557.687.127.26-5.35%-1.75%-5.51%12,896,50095,296,000117%7.39-2.02%7.50-1.12%7.54-0.97%7.68-0.30%0.14%
一心堂/002727.SZ
2020-01-2324.0024.0122.6622.92-3.21%-1.41%-3.33%8,555,800198,897,000163%23.25-2.44%23.62-0.30%23.55-0.47%23.71-0.67%0.00%
吉峰科技/300022.SZ
2020-01-233.963.993.823.85-3.27%-1.36%-4.77%7,765,50030,308,00071%3.90-2.11%3.99-1.99%4.090.07%4.04-0.20%0.23%
海泰发展/600082.SH
2020-01-233.853.873.713.75-3.10%-0.85%-5.35%5,314,20020,096,000142%3.78-2.40%3.86-1.66%3.89-1.37%3.96-1.02%-0.23%
*ST山水/600234.SH
2020-01-239.399.809.309.561.59%0.31%1.48%834,7007,955,000142%9.530.95%9.450.61%9.430.44%9.42-0.44%0.04%
中央商场/600280.SH
2020-01-232.282.282.282.28-9.88%0.00%-15.65%8,878,00020,242,00070%2.28-9.81%2.50-3.70%2.57-2.95%2.70-1.71%-0.40%
商业城/600306.SH
2020-01-235.115.485.115.21-6.96%-0.02%-9.22%3,096,90016,139,00092%5.21-6.23%5.39-3.21%5.46-2.24%5.74-1.29%-0.19%
大东方/600327.SH
2020-01-234.704.704.374.38-8.94%-3.20%-12.80%77,892,300352,471,00063%4.53-6.99%5.02-7.77%5.310.59%5.02-0.52%3.49%
华联综超/600361.SH
2020-01-233.733.783.563.61-3.99%-0.72%-7.44%5,612,20020,404,000100%3.64-2.73%3.71-2.39%3.76-1.80%3.90-0.71%0.21%
小商品城/600415.SH
2020-01-234.014.013.833.91-2.74%-0.15%-2.74%20,159,90078,956,000132%3.92-1.88%3.97-1.20%4.00-0.70%4.02-0.37%0.01%
海航基础/600515.SH
2020-01-235.045.254.854.95-7.13%-1.88%0.73%57,586,900290,522,000145%5.05-4.58%5.210.50%5.091.31%4.910.90%0.80%
金枫酒业/600616.SH
2020-01-234.874.944.704.79-2.64%-0.60%-5.45%3,203,10015,437,00075%4.82-1.57%4.89-1.33%4.96-1.10%5.07-0.37%0.05%
新世界/600628.SH
2020-01-238.988.988.218.27-9.32%-2.69%-12.14%4,053,00034,445,000163%8.50-7.34%8.94-4.78%9.08-4.40%9.41-1.79%0.06%
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
2020-01-237.937.937.537.59-4.41%-1.61%-5.54%10,432,50080,480,000181%7.71-2.43%7.85-2.00%7.93-1.52%8.04-0.99%-0.02%
南京新百/600682.SH
2020-01-2310.4710.479.859.91-5.17%-1.95%-6.90%19,367,000195,737,000112%10.11-4.38%10.51-1.22%10.51-1.12%10.65-0.50%0.42%
京投发展/600683.SH
2020-01-234.244.294.114.13-3.28%-1.57%-4.62%3,086,50012,951,00097%4.20-1.43%4.24-0.61%4.24-0.42%4.33-0.83%-0.69%
东百集团/600693.SH
2020-01-235.375.375.155.27-2.23%0.27%-4.53%4,723,70024,830,00081%5.26-2.45%5.34-1.82%5.38-0.85%5.52-0.13%0.39%
大商股份/600694.SH
2020-01-2327.3027.3026.2326.37-3.90%-1.27%-5.72%2,767,60073,923,000117%26.71-2.00%27.11-1.37%27.37-1.22%27.97-0.61%0.08%
欧亚集团/600697.SH
2020-01-2317.3017.3516.8416.88-2.93%-0.97%-4.95%1,242,80021,185,000140%17.05-1.97%17.33-1.46%17.51-1.16%17.76-0.77%-0.01%
南宁百货/600712.SH
2020-01-238.068.087.257.48-6.97%-1.90%-12.19%51,208,500390,462,00087%7.63-5.26%7.91-2.99%8.15-3.06%8.52-1.29%-1.34%
首商股份/600723.SH
2020-01-236.096.105.885.94-2.94%-0.82%-4.16%3,635,10021,771,000129%5.99-1.68%6.07-1.22%6.11-1.15%6.20-0.51%0.08%
重庆百货/600729.SH
2020-01-2329.0729.3127.6027.70-6.77%-1.71%-9.87%7,400,900208,568,000156%28.18-5.28%29.27-4.26%30.02-2.76%30.73-1.68%0.19%
兰州民百/600738.SH
2020-01-235.135.154.834.98-3.49%0.06%-7.54%8,063,10040,132,000116%4.98-2.43%5.10-2.84%5.22-1.84%5.39-1.28%0.33%
园城黄金/600766.SH
2020-01-237.707.797.267.49-2.98%-1.33%-6.71%8,617,00065,408,00068%7.59-2.03%7.86-0.80%7.87-0.87%8.03-1.70%-0.25%
汉商集团/600774.SH
2020-01-2311.1211.5210.9611.180.36%-1.00%-1.14%1,318,40014,889,000197%11.292.45%11.160.23%11.21-0.42%11.31-0.12%0.16%
友好集团/600778.SH
2020-01-235.365.375.095.15-3.74%-1.44%-5.71%6,042,00031,567,000133%5.23-1.82%5.28-1.35%5.34-1.73%5.46-0.67%-0.02%
新华百货/600785.SH
2020-01-2315.0515.2114.3214.52-4.41%-1.27%-7.78%855,20012,577,00075%14.71-3.10%15.02-2.58%15.32-2.71%15.75-0.44%0.42%
ST天业/600807.SH
2020-01-233.873.973.743.780.00%-1.84%0.43%6,164,90023,744,000173%3.850.89%3.791.77%3.761.29%3.760.32%0.06%
杭州解百/600814.SH
2020-01-235.135.135.005.120.39%0.99%-1.63%4,388,20022,248,000125%5.07-0.35%5.09-0.97%5.14-0.58%5.21-0.33%0.13%
津劝业/600821.SH
2020-01-234.154.374.124.20-8.30%0.10%-6.85%12,742,20053,468,000289%4.20-8.62%4.33-6.33%4.41-4.53%4.51-3.30%-0.49%
益民集团/600824.SH
2020-01-233.413.433.313.35-2.33%-0.42%-3.46%4,009,60013,490,000139%3.36-1.09%3.40-0.93%3.42-0.84%3.47-0.72%-0.14%
百联股份/600827.SH
2020-01-238.738.768.328.37-4.56%-1.65%-6.09%8,441,40071,833,000147%8.51-2.32%8.67-1.56%8.74-1.53%8.91-0.82%-0.05%
茂业商业/600828.SH
2020-01-234.554.554.414.43-2.42%-0.94%-5.90%4,211,10018,830,00099%4.47-1.37%4.53-1.61%4.60-1.18%4.71-0.70%-0.03%
香溢融通/600830.SH
2020-01-235.385.435.185.25-3.14%-1.13%-5.23%4,676,10024,830,000110%5.31-1.92%5.39-1.03%5.42-1.01%5.54-0.57%0.01%
上海九百/600838.SH
2020-01-236.156.155.855.88-5.01%-2.15%-6.77%4,209,60025,297,000139%6.01-2.56%6.14-1.65%6.19-1.31%6.31-0.91%-0.16%
ST中天/600856.SH
2020-01-232.032.071.971.97-2.96%-1.84%-8.07%8,065,00016,186,00082%2.01-0.89%2.01-1.42%2.06-1.11%2.14-1.29%-1.13%
王府井/600859.SH
2020-01-2313.9014.1713.4113.52-3.15%-1.87%-4.51%6,378,80087,880,000136%13.78-0.58%13.91-0.93%13.98-0.72%14.16-0.45%0.09%
北京城乡/600861.SH
2020-01-239.389.839.369.56-0.21%0.33%-0.20%2,062,80019,657,00062%9.53-0.29%9.57-1.02%9.68-0.65%9.580.36%1.07%
百大集团/600865.SH
2020-01-236.606.606.266.34-4.37%-1.35%-3.03%3,319,80021,337,000105%6.43-2.30%6.55-1.06%6.57-0.24%6.540.08%0.36%
*ST秋林/600891.SH
2020-01-231.321.321.321.32-5.04%0.00%-18.06%2,010,3002,654,00018%1.32-5.04%1.44-3.49%1.50-1.89%1.61-0.37%0.52%
国美通讯/600898.SH
2020-01-236.676.906.566.58-2.08%-1.56%-10.29%3,091,40020,662,00040%6.681.10%6.63-1.53%6.80-1.62%7.34-2.87%-0.89%
九州通/600998.SH
2020-01-2316.9217.5016.3116.460.49%-1.90%6.50%37,185,900623,960,000254%16.785.65%16.183.74%15.913.26%15.463.12%1.08%
文峰股份/601010.SH
2020-01-233.273.283.133.16-3.36%-0.94%-10.66%13,686,40043,653,00030%3.19-1.51%3.23-0.95%3.27-1.24%3.540.17%1.19%
三江购物/601116.SH
2020-01-2313.2113.4212.7112.89-2.94%-1.01%-5.84%3,359,10043,742,00071%13.02-1.65%13.17-1.19%13.35-1.03%13.69-0.24%0.30%
上海医药/601607.SH
2020-01-2319.2819.3818.5518.91-0.79%-0.41%-0.40%18,446,300350,258,000116%18.99-0.70%19.300.18%19.160.22%18.990.14%0.35%
永辉超市/601933.SH
2020-01-237.687.787.487.57-3.20%-0.46%-4.60%93,723,000712,738,000114%7.61-1.02%7.67-1.17%7.75-1.00%7.94-0.89%0.05%
翠微股份/603123.SH
2020-01-237.227.316.987.09-2.88%-0.84%-6.12%5,723,00040,921,00068%7.15-2.67%7.40-2.84%7.62-1.22%7.550.13%0.77%