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
2020-07-033.994.013.903.960.00%0.10%3.45%8,488,40033,576,00082%3.96-0.43%3.990.71%3.921.19%3.830.90%0.59%
农 产 品/000061.SZ
2020-07-037.417.547.377.460.54%-0.03%-1.47%20,037,000149,523,00097%7.460.80%7.410.53%7.390.35%7.57-0.73%-0.59%
英特集团/000411.SZ
2020-07-0312.0412.2111.9012.04-0.99%-0.22%0.11%5,020,70060,578,00097%12.070.42%12.24-0.58%12.160.21%12.030.44%0.73%
合肥百货/000417.SZ
2020-07-035.695.765.565.64-1.05%-0.11%-3.66%21,587,800121,876,00077%5.650.27%5.610.43%5.580.29%5.85-0.05%0.75%
通程控股/000419.SZ
2020-07-034.444.484.414.470.90%0.45%2.01%5,246,10023,345,000116%4.451.41%4.391.22%4.360.86%4.380.21%0.07%
鄂武商A/000501.SZ
2020-07-0316.9117.3916.7116.73-2.73%-1.37%6.45%34,348,200582,608,000109%16.96-0.73%16.962.78%16.381.94%15.721.76%1.40%
国际医学/000516.SZ
2020-07-034.114.354.094.294.89%0.73%4.05%41,491,100176,692,000312%4.264.23%4.192.62%4.162.34%4.121.40%0.22%
我爱我家/000560.SZ
2020-07-033.413.473.373.451.47%0.70%5.09%23,902,90081,882,000189%3.431.63%3.371.88%3.321.53%3.281.05%-0.52%
供销大集/000564.SZ
2020-07-034.354.424.254.26-3.84%-1.32%-5.38%185,480,100800,805,00078%4.32-3.01%4.480.67%4.390.50%4.50-2.00%-1.48%
*ST友谊/000679.SZ
2020-07-033.523.663.503.622.84%1.03%1.29%1,650,9005,916,00053%3.581.56%3.552.13%3.511.33%3.57-0.28%-0.11%
中兴商业/000715.SZ
2020-07-037.607.606.826.981.01%-6.37%5.61%31,586,700235,489,000477%7.4615.71%6.9713.22%6.7911.45%6.6110.56%1.65%
中百集团/000759.SZ
2020-07-036.506.556.386.42-1.08%-0.47%-1.41%8,542,00055,099,000184%6.45-0.42%6.47-0.19%6.450.36%6.51-0.35%-0.63%
居然之家/000785.SZ
2020-07-038.028.148.018.131.37%0.35%1.51%4,448,60036,041,000136%8.101.14%8.020.84%7.970.71%8.01-0.09%-0.27%
凯撒旅业/000796.SZ
2020-07-0313.8913.8913.8913.899.98%0.00%38.61%2,905,90040,363,00028%13.899.98%12.157.02%10.924.65%10.020.81%-0.22%
海印股份/000861.SZ
2020-07-033.223.263.183.251.88%0.40%2.49%36,788,200119,072,000101%3.241.54%3.201.81%3.120.06%3.170.29%-0.10%
华联股份/000882.SZ
2020-07-031.941.981.941.971.55%0.41%1.39%27,864,00054,670,000127%1.961.92%1.931.42%1.920.89%1.94-0.21%-0.22%
越秀金控/000987.SZ
2020-07-0312.8813.8712.8813.879.99%2.65%13.88%95,857,0001,295,222,000248%13.519.55%12.826.56%12.524.99%12.183.73%0.59%
苏宁易购/002024.SZ
2020-07-039.029.229.019.181.77%0.75%2.24%81,844,700745,758,000197%9.111.87%9.011.59%8.961.11%8.980.46%0.08%
广百股份/002187.SZ
2020-07-0311.5912.7511.1012.7510.01%4.96%3.99%35,830,100435,246,000136%12.153.27%11.932.31%11.742.22%12.26-1.32%-0.24%
步 步 高/002251.SZ
2020-07-0313.5013.6813.3213.651.19%0.76%5.02%8,810,900119,364,00086%13.551.61%13.51-0.08%13.400.74%13.000.82%1.14%
新 华 都/002264.SZ
2020-07-035.115.285.085.252.54%0.88%1.10%16,586,10086,306,000127%5.202.16%5.130.63%5.130.39%5.190.14%-0.19%
友阿股份/002277.SZ
2020-07-034.074.194.054.183.21%1.38%1.41%53,097,000218,930,000140%4.122.84%4.051.38%4.030.78%4.12-0.24%-0.70%
ST人乐/002336.SZ
2020-07-035.295.335.265.320.19%0.43%-1.13%1,733,9009,184,00063%5.300.32%5.280.23%5.260.13%5.380.04%0.03%
海宁皮城/002344.SZ
2020-07-034.274.354.264.310.94%0.33%0.51%24,318,800104,469,00086%4.301.04%4.261.00%4.230.72%4.290.07%-1.08%
爱施德/002416.SZ
2020-07-037.587.837.537.681.45%-0.08%3.91%36,930,500283,859,000164%7.692.40%7.531.55%7.441.36%7.390.79%0.19%
天虹股份/002419.SZ
2020-07-0310.0010.509.8910.506.17%2.19%6.92%20,690,900212,593,000187%10.284.42%10.003.36%9.872.03%9.821.33%0.36%
嘉事堂/002462.SZ
2020-07-0313.7814.0013.7613.961.38%0.56%0.98%3,347,30046,467,000144%13.881.28%13.740.87%13.730.12%13.82-0.20%-0.01%
徐家汇/002561.SZ
2020-07-038.138.158.048.140.49%0.51%0.23%4,038,80032,709,00082%8.100.20%8.070.50%8.030.54%8.120.10%0.12%
瑞康医药/002589.SZ
2020-07-035.405.545.395.522.41%0.56%1.34%19,036,300104,481,000140%5.492.08%5.401.03%5.390.84%5.45-0.53%-0.13%
红旗连锁/002697.SZ
2020-07-0310.6110.6710.3410.57-0.94%0.58%-2.72%19,989,800210,073,000130%10.51-1.98%10.65-1.05%10.72-0.87%10.87-0.89%0.25%
一心堂/002727.SZ
2020-07-0336.0036.7035.0036.401.08%1.42%5.75%6,249,700224,314,000103%35.89-1.39%36.11-0.57%35.970.80%34.420.94%1.19%
吉峰科技/300022.SZ
2020-07-033.984.043.954.021.01%0.47%-0.79%13,026,50052,119,00089%4.001.29%3.950.23%3.960.15%4.05-0.20%-0.28%
海泰发展/600082.SH
2020-07-033.463.513.423.501.16%0.92%2.70%8,480,10029,412,000199%3.471.08%3.441.12%3.410.89%3.410.35%-0.02%
ST山水/600234.SH
2020-07-039.079.078.828.88-0.34%-0.13%-0.77%408,1003,629,000159%8.89-0.03%8.88-0.07%8.89-0.23%8.95-0.11%-0.13%
*ST中商/600280.SH
2020-07-031.471.491.451.490.68%1.43%1.57%6,177,5009,074,000130%1.470.75%1.460.69%1.450.35%1.47-0.14%-0.46%
*ST商城/600306.SH
2020-07-034.764.774.674.71-1.05%-0.21%-3.07%1,914,5009,036,00097%4.72-0.36%4.72-0.21%4.75-0.13%4.86-0.49%-0.35%
大东方/600327.SH
2020-07-034.054.154.034.111.23%0.66%1.46%19,014,10077,642,000118%4.081.49%4.031.49%4.001.16%4.050.32%0.26%
华联综超/600361.SH
2020-07-034.914.994.824.961.43%0.92%-1.76%17,053,40083,818,00092%4.921.34%4.870.58%4.85-0.29%5.05-0.45%0.35%
小商品城/600415.SH
2020-07-035.005.154.925.01-0.99%-0.42%-4.32%158,701,700798,474,00073%5.030.06%5.001.17%4.94-0.28%5.24-1.15%-0.23%
海航基础/600515.SH
2020-07-035.475.855.415.694.02%1.17%7.18%134,861,700758,449,000242%5.622.26%5.482.41%5.402.49%5.311.67%0.29%
金枫酒业/600616.SH
2020-07-036.106.125.805.88-2.16%-0.49%2.65%16,187,50095,656,000163%5.91-1.34%5.901.01%5.830.92%5.730.77%0.62%
新世界/600628.SH
2020-07-0311.6211.8011.6011.700.60%0.16%-2.17%2,411,90028,174,00063%11.680.66%11.62-0.29%11.69-0.41%11.96-0.13%-0.15%
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
2020-07-039.219.278.999.10-1.30%0.10%1.56%21,621,400196,560,000129%9.09-1.85%9.140.37%9.060.47%8.960.63%0.20%
南京新百/600682.SH
2020-07-0310.5010.6310.2510.32-1.71%-0.72%2.26%17,884,600185,902,00093%10.40-0.35%10.410.92%10.250.98%10.090.68%0.80%
京投发展/600683.SH
2020-07-034.094.144.054.10-0.49%0.05%2.60%12,614,50051,693,000160%4.100.64%4.060.85%4.031.13%4.000.53%0.06%
东百集团/600693.SH
2020-07-035.125.135.055.120.59%0.49%3.29%5,484,00027,942,000113%5.100.22%5.031.35%4.970.67%4.960.39%0.10%
大商股份/600694.SH
2020-07-0325.2025.7825.1325.701.54%0.68%2.58%3,077,00078,545,000151%25.531.78%25.111.61%24.831.74%25.050.25%0.04%
欧亚集团/600697.SH
2020-07-0317.9018.1817.0117.15-1.15%-2.71%2.46%11,694,900206,157,000345%17.633.05%17.193.32%17.043.30%16.742.89%0.44%
南宁百货/600712.SH
2020-07-035.505.865.485.824.86%2.02%1.01%47,133,100268,882,000120%5.712.31%5.631.52%5.580.92%5.760.14%0.13%
首商股份/600723.SH
2020-07-038.558.948.288.662.61%0.84%6.38%23,345,900200,506,000124%8.590.70%8.571.46%8.411.60%8.140.54%0.76%
重庆百货/600729.SH
2020-07-0331.2133.2830.8033.145.98%2.91%6.84%7,038,900226,680,000152%32.202.39%31.641.53%31.440.98%31.020.72%0.10%
兰州民百/600738.SH
2020-07-035.305.325.235.310.95%0.74%-4.53%10,223,20053,887,00057%5.270.86%5.230.79%5.21-3.09%5.56-1.21%-0.49%
园城黄金/600766.SH
2020-07-037.197.287.167.230.56%-0.04%0.74%8,864,80064,121,000129%7.231.37%7.190.55%7.17-0.21%7.180.22%0.01%
汉商集团/600774.SH
2020-07-0312.0312.4311.8012.141.17%-0.37%4.70%1,637,90019,958,00075%12.19-0.25%12.191.12%11.910.75%11.600.73%0.48%
友好集团/600778.SH
2020-07-034.494.704.484.561.33%-0.15%0.64%5,593,70025,549,000131%4.572.22%4.511.58%4.481.24%4.530.16%-0.02%
新华百货/600785.SH
2020-07-0315.7716.1015.6816.041.71%0.87%2.02%934,40014,858,000116%15.901.02%15.740.90%15.660.69%15.720.23%-0.02%
济南高新/600807.SH
2020-07-034.995.084.624.86-4.71%1.06%-2.21%33,042,200158,893,000231%4.81-9.61%5.10-2.71%5.09-1.59%4.97-0.32%1.55%
杭州解百/600814.SH
2020-07-035.706.135.606.015.81%2.89%1.14%20,255,500118,313,000112%5.842.85%5.741.50%5.700.16%5.940.02%0.26%
*ST劝业/600821.SH
2020-07-034.004.033.964.000.00%0.00%-1.19%1,765,5007,062,00099%4.000.23%3.99-0.18%4.01-0.25%4.05-0.25%-0.06%
益民集团/600824.SH
2020-07-034.064.134.044.110.49%0.34%-4.88%17,799,10072,900,00050%4.100.54%4.060.59%4.040.20%4.32-0.37%2.31%
百联股份/600827.SH
2020-07-0317.3818.0116.5818.0110.02%2.64%20.07%73,853,5001,295,834,00093%17.5511.33%16.016.05%15.354.68%15.002.09%2.88%
茂业商业/600828.SH
2020-07-034.314.414.274.391.62%0.85%0.69%18,655,90081,207,00086%4.351.71%4.291.04%4.270.45%4.360.14%-0.83%
香溢融通/600830.SH
2020-07-037.167.667.067.462.19%2.68%9.11%49,059,500356,394,000169%7.271.02%7.171.54%7.041.90%6.841.51%0.78%
上海九百/600838.SH
2020-07-038.028.337.878.181.36%0.85%5.32%32,013,300259,659,000110%8.110.03%8.081.90%7.911.53%7.770.96%0.86%
*ST中天/600856.SH
2020-07-031.051.051.051.055.00%0.00%9.03%4,621,9004,853,00033%1.056.60%0.991.03%0.980.62%0.960.42%0.10%
王府井/600859.SH
2020-07-0359.5560.1355.5060.1310.01%2.53%36.86%57,691,7003,383,444,000157%58.659.22%55.3111.30%50.6613.80%43.944.84%2.46%
北京城乡/600861.SH
2020-07-0314.5214.9614.1114.751.72%1.08%2.54%10,181,900148,572,00079%14.59-0.46%14.530.66%14.361.31%14.390.54%-0.64%
百大集团/600865.SH
2020-07-036.686.936.686.852.54%0.26%0.79%16,736,100114,349,000107%6.832.23%6.751.49%6.680.91%6.800.21%-0.95%
*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
2020-07-037.097.106.856.94-2.12%-0.13%-9.82%4,654,60032,343,00075%6.95-1.08%7.05-1.62%7.55-3.10%7.70-0.57%0.77%
九州通/600998.SH
2020-07-0319.1020.2818.8520.156.05%1.43%8.16%16,692,600331,604,000168%19.873.98%19.332.38%19.011.94%18.631.34%0.30%
文峰股份/601010.SH
2020-07-033.143.183.133.181.27%0.79%0.92%15,052,70047,491,000151%3.161.12%3.130.77%3.120.61%3.150.10%-0.06%
三江购物/601116.SH
2020-07-0314.3814.6314.2614.480.49%0.45%1.15%7,125,600102,715,000165%14.420.68%14.330.49%14.290.69%14.32-0.08%-0.36%
上海医药/601607.SH
2020-07-0318.8319.0918.7319.011.01%0.47%2.47%29,526,300558,676,000159%18.920.87%18.740.91%18.640.62%18.550.22%0.16%
永辉超市/601933.SH
2020-07-039.359.589.319.410.32%-0.25%0.17%121,156,5001,143,046,000178%9.430.76%9.380.25%9.38-0.02%9.39-0.02%0.19%
翠微股份/603123.SH
2020-07-038.899.448.608.762.10%-2.40%7.99%23,571,800211,562,000305%8.985.80%8.596.94%8.376.20%8.114.40%0.61%