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
2019-05-244.604.784.604.670.86%-0.15%-4.19%4,509,30021,091,00059%4.68-0.47%4.71-0.59%4.70-1.61%4.87-0.53%-1.27%
农 产 品/000061.SZ
2019-05-245.355.525.335.37-0.92%-0.87%-7.84%7,467,50040,449,00043%5.42-1.46%5.58-1.38%5.67-3.01%5.83-0.14%0.16%
英特集团/000411.SZ
2019-05-2412.5612.7412.4412.600.32%0.55%-2.94%972,20012,183,00059%12.53-1.04%12.76-0.89%12.75-0.90%12.98-0.27%-0.30%
合肥百货/000417.SZ
2019-05-245.185.265.165.19-0.19%-0.17%-3.59%1,855,5009,646,00045%5.20-0.86%5.26-0.53%5.26-0.92%5.38-0.07%-0.13%
通程控股/000419.SZ
2019-05-244.624.664.604.62-0.43%-0.17%-3.19%1,944,7009,000,00076%4.63-1.22%4.69-1.01%4.70-0.89%4.77-0.15%-0.30%
鄂武商A/000501.SZ
2019-05-2410.7110.8510.4010.40-2.99%-1.56%-5.82%2,958,90031,261,000114%10.57-2.16%10.78-1.92%10.87-1.29%11.04-0.90%-0.28%
国际医学/000516.SZ
2019-05-245.255.305.165.18-1.71%-0.75%-5.44%15,272,10079,701,00073%5.22-2.03%5.35-1.02%5.35-1.04%5.48-0.67%-0.84%
我爱我家/000560.SZ
2019-05-245.185.215.075.16-0.39%0.17%-4.60%10,143,00052,247,00064%5.15-1.04%5.22-1.47%5.22-1.34%5.41-1.17%-1.22%
供销大集/000564.SZ
2019-05-242.702.722.682.701.12%0.00%-6.70%18,782,60050,713,00076%2.70-0.52%2.74-1.58%2.78-1.98%2.89-1.33%-1.49%
大连友谊/000679.SZ
2019-05-243.893.973.853.910.51%0.18%-4.54%2,400,7009,369,00062%3.90-0.46%3.96-1.22%3.99-1.39%4.10-0.53%-0.63%
中兴商业/000715.SZ
2019-05-2410.0610.259.9810.252.09%0.97%2.23%4,074,30041,364,000107%10.150.81%10.050.99%9.970.22%10.030.55%-0.02%
中百集团/000759.SZ
2019-05-247.807.877.807.840.00%0.15%-0.15%1,386,20010,851,00053%7.830.09%7.85-0.76%7.880.11%7.85-0.08%-0.06%
武汉中商/000785.SZ
2019-05-248.949.108.898.95-0.33%-0.46%-5.30%1,774,00015,950,00044%8.99-0.64%9.06-0.75%9.07-1.16%9.450.07%-0.29%
凯撒旅游/000796.SZ
2019-05-247.998.127.827.98-0.50%0.66%3.92%2,399,40019,023,00053%7.93-1.61%8.061.88%7.821.03%7.680.45%-0.84%
海印股份/000861.SZ
2019-05-242.592.612.572.600.39%0.35%-0.15%3,646,0009,447,00052%2.59-0.19%2.61-0.19%2.600.04%2.60-0.12%-0.30%
华联股份/000882.SZ
2019-05-242.592.632.572.58-1.15%-0.62%-3.48%9,246,10024,002,00068%2.60-1.11%2.63-0.57%2.63-0.94%2.67-0.30%-0.58%
越秀金控/000987.SZ
2019-05-249.109.158.979.020.56%-0.56%-2.47%2,797,40025,375,00073%9.070.44%9.10-0.92%9.12-0.42%9.25-0.60%-1.35%
苏宁易购/002024.SZ
2019-05-2410.7410.8810.6110.77-0.19%0.20%-3.27%35,828,000385,087,00091%10.75-1.10%10.87-0.97%10.93-0.88%11.13-0.70%-1.05%
广百股份/002187.SZ
2019-05-248.188.258.158.220.24%0.12%-3.20%463,0003,801,00042%8.210.01%8.25-1.82%8.39-0.65%8.49-0.11%-0.40%
步 步 高/002251.SZ
2019-05-247.968.057.907.930.13%-0.38%-4.66%3,095,30024,638,00057%7.96-0.97%8.08-1.42%8.18-0.86%8.32-0.48%-0.39%
新 华 都/002264.SZ
2019-05-245.565.625.515.53-1.07%-0.43%-5.10%3,391,30018,836,00044%5.55-1.72%5.70-0.33%5.67-0.91%5.83-0.22%-0.38%
友阿股份/002277.SZ
2019-05-243.423.453.383.41-0.58%-0.15%-4.02%5,566,60019,012,00058%3.42-1.04%3.46-0.80%3.48-1.25%3.55-0.39%-0.57%
*ST人乐/002336.SZ
2019-05-246.126.255.976.01-2.28%-0.96%-5.46%1,412,5008,571,000130%6.07-2.26%6.17-1.52%6.19-1.62%6.36-0.94%-0.72%
海宁皮城/002344.SZ
2019-05-244.634.684.614.640.00%-0.11%-3.29%4,767,40022,145,00066%4.65-0.28%4.68-0.81%4.69-0.95%4.80-0.39%-0.57%
爱施德/002416.SZ
2019-05-245.235.325.105.13-1.91%-1.10%-7.35%6,207,60032,196,00087%5.19-1.80%5.34-2.34%5.42-1.58%5.54-0.88%-0.52%
天虹股份/002419.SZ
2019-05-2412.6612.9312.5512.670.88%-0.34%-1.31%4,876,40061,996,00067%12.71-0.58%12.80-0.62%12.83-0.32%12.840.29%-0.33%
嘉事堂/002462.SZ
2019-05-2415.5315.6915.2415.30-1.86%-0.93%-4.32%1,802,20027,831,00095%15.44-1.54%15.64-1.13%15.67-1.08%15.99-0.62%-0.73%
徐家汇/002561.SZ
2019-05-248.228.228.148.20-0.12%0.21%-5.10%718,7005,881,00043%8.18-0.43%8.24-0.39%8.25-1.04%8.64-0.72%-0.50%
瑞康医药/002589.SZ
2019-05-247.107.167.067.110.14%-0.14%-2.31%14,213,100101,199,00090%7.12-0.49%7.15-0.47%7.17-0.51%7.28-0.78%-0.51%
红旗连锁/002697.SZ
2019-05-245.815.975.755.870.34%0.02%-2.12%10,705,90062,836,00066%5.87-0.19%5.92-1.28%5.98-0.76%6.000.30%0.32%
一心堂/002727.SZ
2019-05-2428.8929.0027.7928.54-1.59%0.69%-2.86%5,241,500148,572,00083%28.35-3.01%28.93-2.42%29.41-2.38%29.38-0.40%0.19%
吉峰科技/300022.SZ
2019-05-245.105.204.984.98-2.73%-1.44%-7.85%6,258,20031,622,00035%5.05-2.90%5.151.02%5.08-2.42%5.40-0.77%-1.10%
海泰发展/600082.SH
2019-05-244.664.714.484.51-4.04%-1.42%-3.67%6,704,10030,669,000108%4.58-2.80%4.66-0.92%4.65-0.60%4.68-0.02%-0.32%
*ST山水/600234.SH
2019-05-246.586.686.256.34-3.65%-0.17%-13.53%749,7004,761,000118%6.35-4.78%6.62-4.15%6.84-4.47%7.33-3.64%-1.61%
中央商场/600280.SH
2019-05-243.793.833.743.78-0.53%-0.13%-4.81%3,264,60012,357,00044%3.79-0.73%3.84-0.93%3.85-1.46%3.97-0.48%-0.74%
商业城/600306.SH
2019-05-247.307.467.307.401.65%0.20%-1.45%462,7003,417,00031%7.39-0.43%7.45-0.46%7.47-1.22%7.510.46%0.46%
大东方/600327.SH
2019-05-244.774.804.754.790.21%0.34%-0.58%2,530,90012,083,00078%4.77-0.44%4.790.04%4.77-0.38%4.82-0.10%-0.32%
华联综超/600361.SH
2019-05-244.404.634.354.501.12%-0.13%-2.41%4,020,40018,116,00059%4.51-0.99%4.620.15%4.56-0.55%4.61-0.32%0.08%
小商品城/600415.SH
2019-05-243.963.993.923.94-0.25%-0.23%-2.79%7,123,60028,131,00069%3.95-0.35%3.97-0.70%3.98-0.70%4.05-0.49%-0.53%
海航基础/600515.SH
2019-05-245.055.125.015.05-1.17%-0.37%-3.74%5,736,40029,076,00045%5.07-1.36%5.190.00%5.15-0.45%5.25-0.19%-0.81%
金枫酒业/600616.SH
2019-05-245.996.365.705.91-3.43%-2.91%-1.10%17,715,300107,835,000134%6.090.96%6.08-0.95%6.090.26%5.980.83%0.83%
新世界/600628.SH
2019-05-246.997.066.976.98-0.57%-0.29%-3.34%1,460,70010,225,00065%7.00-0.57%7.07-1.12%7.15-0.54%7.22-0.35%-0.05%
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
2019-05-248.388.538.288.31-1.89%-0.67%-3.39%4,593,00038,424,00089%8.37-1.08%8.45-0.88%8.47-0.65%8.60-0.43%-0.60%
南京新百/600682.SH
2019-05-2411.2711.2710.6310.63-9.99%-1.57%-15.24%36,850,000397,979,000131%10.80-9.11%11.45-6.34%11.81-5.78%12.54-3.43%-1.53%
京投发展/600683.SH
2019-05-244.574.684.574.661.97%0.52%-1.96%1,256,6005,826,00071%4.640.11%4.66-0.64%4.67-0.66%4.75-0.36%-0.70%
东百集团/600693.SH
2019-05-245.425.455.335.36-0.92%-0.33%-0.81%2,171,80011,679,00067%5.38-0.79%5.42-0.48%5.41-0.09%5.400.32%-0.11%
大商股份/600694.SH
2019-05-2426.1026.6525.9326.29-0.08%-0.27%-3.47%1,385,30036,516,00046%26.36-0.43%26.67-0.28%26.39-0.99%27.23-0.43%-0.56%
欧亚集团/600697.SH
2019-05-2418.6018.7518.4818.57-0.16%-0.15%-1.80%370,0006,881,00049%18.60-0.40%18.71-0.38%18.72-0.62%18.91-0.12%-0.31%
南宁百货/600712.SH
2019-05-244.734.864.714.861.25%1.38%1.38%2,428,70011,643,00058%4.790.29%4.80-0.35%4.780.42%4.79-0.40%-0.91%
首商股份/600723.SH
2019-05-246.766.826.706.801.04%0.32%-0.15%1,478,60010,022,00076%6.78-0.22%6.80-0.40%6.80-0.31%6.810.02%-0.17%
重庆百货/600729.SH
2019-05-2429.9230.4829.5030.361.57%1.19%-0.09%2,371,70071,155,00076%30.000.09%30.230.19%29.84-0.50%30.39-0.49%-0.81%
兰州民百/600738.SH
2019-05-247.897.907.687.78-1.27%-0.45%-3.63%6,675,10052,164,00068%7.820.03%7.85-1.06%7.90-0.97%8.070.24%-0.53%
园城黄金/600766.SH
2019-05-248.168.187.927.940.51%-1.42%-8.70%8,013,50064,538,00046%8.050.61%8.12-0.36%8.10-2.21%8.70-0.71%0.19%
汉商集团/600774.SH
2019-05-2412.3912.3911.7111.77-1.92%-0.61%-4.25%382,1004,525,00082%11.84-1.57%12.03-1.00%12.05-0.86%12.29-0.51%-0.30%
友好集团/600778.SH
2019-05-245.395.475.305.32-0.75%-0.84%-19.65%6,923,00037,145,00031%5.37-2.58%5.57-3.01%5.72-5.28%6.62-0.71%0.61%
新华百货/600785.SH
2019-05-2416.4516.5816.3016.36-0.55%-0.38%-1.48%209,9003,447,00051%16.42-0.66%17.030.40%16.760.23%16.610.10%-0.29%
ST天业/600807.SH
2019-05-244.194.253.974.00-4.08%-1.40%-10.45%6,535,40026,515,000103%4.06-4.90%4.22-3.43%4.28-3.34%4.47-2.23%-1.20%
杭州解百/600814.SH
2019-05-245.245.345.245.290.57%0.15%-4.32%1,637,9008,651,00069%5.28-0.92%5.35-1.07%5.39-1.08%5.53-0.50%-0.34%
津劝业/600821.SH
2019-05-244.054.134.014.05-1.70%-0.44%-2.92%2,955,80012,023,00094%4.07-1.64%4.10-0.51%4.10-0.73%4.17-0.55%-0.61%
益民集团/600824.SH
2019-05-243.623.663.593.62-0.55%0.08%-3.80%2,876,20010,403,00064%3.62-1.42%3.68-1.26%3.70-1.18%3.760.08%-0.13%
百联股份/600827.SH
2019-05-249.369.479.319.410.00%0.00%-4.10%3,336,10031,392,00068%9.41-0.78%9.52-0.92%9.60-0.93%9.81-0.71%-0.28%
茂业商业/600828.SH
2019-05-244.824.904.824.83-1.02%-0.45%-4.64%2,106,40010,220,00058%4.85-1.16%4.90-0.67%4.91-1.15%5.07-0.82%-0.89%
香溢融通/600830.SH
2019-05-246.036.095.855.94-1.33%-0.62%-3.81%3,557,60021,264,00054%5.98-2.03%6.10-1.39%6.13-1.08%6.180.13%-0.44%
上海九百/600838.SH
2019-05-246.806.906.746.78-0.59%-0.16%-3.24%2,264,40015,378,00066%6.79-1.02%6.88-1.07%6.91-0.69%7.01-0.03%-0.16%
中天能源/600856.SH
2019-05-243.203.223.143.15-1.25%-0.44%-7.68%14,337,10045,360,00058%3.16-1.22%3.23-1.79%3.26-1.98%3.41-0.87%-1.78%
王府井/600859.SH
2019-05-2415.7015.8415.0815.39-1.47%0.31%-7.00%5,822,50089,327,00095%15.34-3.33%15.86-2.35%16.11-1.69%16.55-1.09%-0.56%
北京城乡/600861.SH
2019-05-247.427.517.397.40-0.40%-0.59%-3.82%643,5004,790,00054%7.440.27%7.48-0.60%7.50-1.17%7.69-0.68%-0.72%
百大集团/600865.SH
2019-05-245.956.025.955.97-0.33%-0.35%-3.66%1,317,8007,895,00064%5.99-0.73%6.07-0.88%6.10-1.01%6.20-0.27%-0.57%
*ST秋林/600891.SH
2019-05-241.741.761.661.67-4.02%-1.82%-16.42%15,726,80026,753,00072%1.70-3.74%1.77-3.28%1.82-4.56%2.00-4.08%-3.85%
国美通讯/600898.SH
2019-05-248.338.468.228.29-4.05%-0.53%-10.29%6,846,30057,059,00063%8.33-6.82%9.02-0.91%9.35-0.80%9.24-0.35%0.42%
九州通/600998.SH
2019-05-2413.3913.5913.0613.13-0.83%-0.71%-6.09%4,007,50052,994,00064%13.220.89%13.27-0.90%13.43-1.54%13.98-0.99%-0.80%
文峰股份/601010.SH
2019-05-243.293.333.283.30-0.30%-0.06%-2.74%3,619,10011,950,00057%3.30-0.57%3.35-0.39%3.34-0.71%3.39-0.47%-0.60%
三江购物/601116.SH
2019-05-2414.1814.5313.6313.66-4.61%-2.15%-14.36%9,359,300130,652,00048%13.96-6.11%14.74-1.92%14.81-2.20%15.95-0.27%0.31%
上海医药/601607.SH
2019-05-2418.4418.6518.3918.47-0.59%-0.12%-1.72%4,115,90076,112,00040%18.49-0.09%18.60-0.39%18.56-0.38%18.790.12%-0.21%
永辉超市/601933.SH
2019-05-2410.1010.229.909.91-1.20%-1.09%-0.73%33,894,200339,602,00061%10.02-0.71%10.090.11%10.02-0.05%9.980.33%0.48%
翠微股份/603123.SH
2019-05-245.795.875.785.820.17%-0.22%-1.59%1,046,0006,101,00059%5.83-0.09%5.86-0.24%5.85-0.63%5.91-0.12%-0.51%