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
2019-03-256.156.206.086.08-3.34%-0.90%-2.74%11,680,20071,654,00042%6.14-2.28%6.28-0.95%6.38-0.39%6.250.61%0.99%
农 产 品/000061.SZ
2019-03-256.146.366.116.23-0.16%-0.40%2.65%14,928,90093,376,00097%6.260.40%6.240.58%6.200.73%6.070.50%0.23%
英特集团/000411.SZ
2019-03-2513.8013.9013.5213.68-2.08%-0.42%0.51%3,568,20049,020,000102%13.740.34%13.690.61%13.630.32%13.610.27%0.22%
合肥百货/000417.SZ
2019-03-255.425.545.385.41-1.46%-0.62%2.44%7,945,70043,260,00058%5.44-0.24%5.440.82%5.380.92%5.280.32%0.30%
通程控股/000419.SZ
2019-03-255.315.495.245.35-0.37%-0.72%2.98%9,050,70048,774,000119%5.391.51%5.321.35%5.271.06%5.200.76%0.39%
鄂武商A/000501.SZ
2019-03-2511.7011.8211.6311.71-1.26%-0.15%2.55%6,545,30076,764,00092%11.730.48%11.630.84%11.550.62%11.420.40%0.17%
国际医学/000516.SZ
2019-03-255.946.005.875.88-2.16%-0.88%-3.00%34,624,000205,406,00074%5.93-1.00%6.00-0.45%6.03-0.53%6.060.15%0.29%
我爱我家/000560.SZ
2019-03-257.267.587.177.220.56%-1.72%6.99%29,383,000215,843,000112%7.352.16%7.270.74%7.261.55%6.752.12%1.63%
供销大集/000564.SZ
2019-03-253.753.933.723.79-1.30%-0.97%1.83%56,396,100215,819,00078%3.83-0.34%3.871.20%3.801.01%3.720.35%0.46%
大连友谊/000679.SZ
2019-03-254.995.154.945.04-0.20%-0.26%2.02%5,904,30029,837,000104%5.050.26%5.030.64%5.020.62%4.940.61%0.40%
中兴商业/000715.SZ
2019-03-259.6010.319.429.42-0.63%-3.69%-0.84%6,602,00064,571,00075%9.784.13%9.63-0.08%9.76-0.33%9.500.32%3.32%
中百集团/000759.SZ
2019-03-256.776.826.736.77-1.17%-0.04%0.91%3,116,00021,106,00076%6.77-0.06%6.790.16%6.760.34%6.710.30%0.34%
武汉中商/000785.SZ
2019-03-2510.7910.9910.5810.65-3.18%-1.51%-6.06%7,718,60083,462,00057%10.81-1.52%10.97-0.11%10.98-0.01%11.34-0.87%-0.52%
凯撒旅游/000796.SZ
2019-03-258.989.088.858.91-3.88%-0.29%3.76%15,295,600136,687,000125%8.94-2.49%9.021.90%8.811.08%8.591.01%0.83%
海印股份/000861.SZ
2019-03-253.003.142.983.091.31%0.75%2.66%26,639,10081,709,000152%3.071.52%3.041.27%3.020.80%3.010.40%0.00%
华联股份/000882.SZ
2019-03-253.013.062.992.99-2.92%-0.96%-1.09%38,098,600115,012,00090%3.02-0.82%3.030.07%3.030.10%3.020.27%0.36%
越秀金控/000987.SZ
2019-03-2510.1010.3310.0110.09-3.81%-0.94%-3.05%6,905,80070,340,00072%10.19-1.48%10.39-0.50%10.40-0.16%10.41-0.03%-0.33%
苏宁易购/002024.SZ
2019-03-2512.5012.5812.2112.25-3.54%-1.33%-0.94%66,411,800824,493,000110%12.42-0.67%12.440.05%12.45-0.01%12.370.20%-0.02%
广百股份/002187.SZ
2019-03-259.439.659.409.44-1.77%-0.79%1.70%2,806,40026,703,00093%9.52-0.18%9.480.61%9.410.56%9.280.54%0.20%
步 步 高/002251.SZ
2019-03-259.549.799.539.71-0.21%-0.05%1.91%9,258,50089,946,00098%9.720.87%9.650.55%9.630.48%9.530.51%0.20%
新 华 都/002264.SZ
2019-03-256.696.836.646.66-3.34%-0.73%-0.94%21,427,800143,760,00080%6.71-1.09%6.740.39%6.720.36%6.720.19%0.40%
友阿股份/002277.SZ
2019-03-254.164.224.144.16-1.42%-0.69%0.14%14,612,90061,210,00068%4.19-0.31%4.210.21%4.190.41%4.150.12%0.27%
人人乐/002336.SZ
2019-03-257.567.767.497.55-2.96%-0.91%-0.45%4,236,20032,276,00079%7.62-1.35%7.72-0.22%7.690.44%7.580.40%0.27%
海宁皮城/002344.SZ
2019-03-255.615.715.555.61-2.09%-0.50%0.56%11,972,50067,503,00078%5.64-0.42%5.660.52%5.620.32%5.580.22%0.45%
爱施德/002416.SZ
2019-03-256.376.536.336.39-1.54%-0.48%-2.14%10,637,00068,305,00089%6.42-1.00%6.49-0.12%6.48-0.06%6.53-0.49%0.41%
天虹股份/002419.SZ
2019-03-2513.0513.2312.9013.05-1.06%-0.47%1.25%6,598,60086,513,00067%13.11-0.37%13.13-0.11%13.150.05%12.890.63%0.28%
嘉事堂/002462.SZ
2019-03-2518.4918.6818.2918.38-1.97%-0.55%1.40%6,670,900123,285,000105%18.48-0.25%18.391.05%18.210.62%18.130.27%0.60%
徐家汇/002561.SZ
2019-03-259.599.739.539.54-1.85%-0.59%-1.00%3,687,70035,392,00064%9.60-0.99%9.640.04%9.64-0.05%9.640.29%0.63%
瑞康医药/002589.SZ
2019-03-259.499.909.309.48-1.86%-0.39%8.83%46,908,000446,423,000118%9.522.83%9.162.84%9.012.56%8.712.05%1.28%
红旗连锁/002697.SZ
2019-03-255.325.435.285.400.75%0.47%0.43%12,403,90066,665,00089%5.380.39%5.380.02%5.38-0.04%5.38-0.11%-0.41%
一心堂/002727.SZ
2019-03-2525.8026.1525.1025.13-3.05%-1.27%-3.76%5,256,300133,792,000105%25.45-1.59%25.83-0.52%25.94-0.91%26.110.39%0.79%
吉峰科技/300022.SZ
2019-03-254.654.844.614.760.00%0.23%0.44%11,038,90052,424,00068%4.750.38%4.760.44%4.74-1.19%4.740.34%0.54%
海泰发展/600082.SH
2019-03-255.686.155.645.70-2.06%-2.63%2.10%40,216,100235,409,00096%5.852.16%5.731.90%5.662.04%5.581.20%1.03%
ST山水/600234.SH
2019-03-257.627.887.577.883.41%1.94%4.94%1,659,80012,830,000166%7.731.78%7.621.56%7.541.28%7.510.51%0.17%
中央商场/600280.SH
2019-03-254.634.694.564.57-3.38%-1.30%-3.32%14,964,20069,281,00071%4.63-1.59%4.71-0.15%4.700.06%4.73-0.15%0.06%
商业城/600306.SH
2019-03-257.538.087.437.790.91%0.44%4.42%3,946,60030,608,000134%7.761.83%7.651.59%7.571.08%7.460.88%0.38%
大东方/600327.SH
2019-03-255.025.245.005.120.79%-0.39%1.85%14,340,60073,710,000151%5.141.76%5.091.05%5.070.90%5.030.38%0.01%
华联综超/600361.SH
2019-03-254.544.724.484.651.31%-0.11%2.92%16,571,80077,145,000164%4.662.40%4.611.19%4.581.02%4.520.87%0.04%
小商品城/600415.SH
2019-03-254.775.184.774.934.45%-1.34%3.83%84,389,500421,712,000244%5.006.16%4.883.41%4.832.79%4.751.54%0.16%
海航基础/600515.SH
2019-03-256.456.526.316.44-2.42%0.11%2.25%40,812,700262,531,00077%6.43-1.80%6.53-0.28%6.510.42%6.300.72%0.67%
金枫酒业/600616.SH
2019-03-256.346.486.236.25-3.25%-1.33%2.64%9,583,10060,701,000101%6.33-0.02%6.280.82%6.220.81%6.090.73%0.90%
新世界/600628.SH
2019-03-257.877.927.757.76-2.63%-1.06%0.34%7,110,10055,767,00061%7.84-0.65%7.860.33%7.830.86%7.730.36%0.67%
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
2019-03-259.049.389.019.04-1.31%-1.28%2.34%14,433,000132,166,00097%9.160.75%9.090.90%9.011.07%8.830.51%0.21%
南京新百/600682.SH
2019-03-2515.2315.9415.2215.40-2.41%-1.36%3.49%31,089,000485,354,000104%15.61-0.71%15.702.27%15.221.18%14.880.49%1.08%
京投发展/600683.SH
2019-03-255.826.175.695.75-3.04%-2.90%5.37%19,586,000115,989,000184%5.925.17%5.723.91%5.613.15%5.462.19%0.66%
东百集团/600693.SH
2019-03-255.996.075.976.01-1.15%-0.22%-1.38%3,065,30018,461,00042%6.020.03%6.05-0.36%6.08-0.39%6.090.02%0.50%
大商股份/600694.SH
2019-03-2530.6030.9830.3430.50-1.61%-0.49%0.42%2,022,10061,980,00066%30.65-0.01%30.610.40%30.480.25%30.37-0.06%0.33%
欧亚集团/600697.SH
2019-03-2521.7022.3521.6321.94-0.18%-0.63%1.85%1,328,40029,330,000114%22.080.51%21.940.91%21.800.75%21.540.51%0.26%
南宁百货/600712.SH
2019-03-254.905.034.804.87-3.37%-0.86%0.93%5,719,00028,091,00073%4.91-3.02%4.990.59%4.940.49%4.830.50%0.84%
首商股份/600723.SH
2019-03-257.297.347.237.24-2.03%-0.64%1.05%3,216,40023,439,00086%7.29-0.78%7.31-0.12%7.300.32%7.170.44%0.31%
重庆百货/600729.SH
2019-03-2535.1936.1435.0035.39-1.42%-0.31%4.40%4,312,100153,077,00076%35.501.20%35.101.53%34.470.92%33.900.73%0.54%
兰州民百/600738.SH
2019-03-257.477.557.407.45-2.23%-0.43%-2.64%13,889,400103,924,00055%7.48-1.63%7.63-0.85%7.73-0.49%7.65-0.75%-1.73%
园城黄金/600766.SH
2019-03-2510.2510.5410.2010.281.18%-0.83%0.47%23,104,700239,499,00095%10.371.68%10.390.54%10.340.68%10.230.24%0.49%
汉商集团/600774.SH
2019-03-2514.3514.3513.8613.88-1.91%-1.23%-4.04%991,20013,929,00070%14.05-0.81%14.14-0.31%14.19-0.71%14.460.44%0.79%
*ST友好/600778.SH
2019-03-255.395.735.355.602.56%0.07%5.42%5,760,90032,240,000157%5.604.03%5.482.01%5.411.69%5.310.93%0.20%
新华百货/600785.SH
2019-03-2517.7117.8917.5817.72-1.39%-0.02%-2.08%811,00014,374,00064%17.72-0.93%17.84-0.07%17.88-0.92%18.10-0.03%0.14%
*ST天业/600807.SH
2019-03-255.695.695.475.54-3.82%-0.57%3.47%14,725,00082,055,000105%5.57-6.02%5.810.21%5.701.03%5.351.38%1.81%
杭州解百/600814.SH
2019-03-256.186.286.126.16-2.53%-0.63%1.45%6,300,60039,060,00099%6.20-0.88%6.210.58%6.170.49%6.070.50%0.31%
津劝业/600821.SH
2019-03-254.985.004.784.80-5.88%-2.08%-6.03%23,204,400113,747,000142%4.90-6.04%5.12-1.25%5.10-0.82%5.11-0.53%0.72%
益民集团/600824.SH
2019-03-254.414.654.384.561.79%-0.33%5.19%23,249,500106,365,000125%4.583.65%4.462.53%4.402.49%4.341.00%0.77%
百联股份/600827.SH
2019-03-2510.1310.2210.0110.02-3.00%-0.95%-1.41%10,874,100110,006,00088%10.12-1.50%10.180.03%10.160.06%10.160.02%0.17%
茂业商业/600828.SH
2019-03-255.686.045.615.933.85%1.04%5.80%15,330,20089,978,000170%5.873.53%5.791.96%5.721.60%5.611.23%0.23%
香溢融通/600830.SH
2019-03-256.786.876.666.70-3.04%-0.77%-0.90%17,052,800115,136,00084%6.75-3.06%7.050.19%6.940.36%6.760.48%0.36%
上海九百/600838.SH
2019-03-257.758.187.677.88-0.25%-1.22%2.14%21,542,000171,839,000105%7.981.53%7.861.67%7.780.95%7.720.65%0.69%
中天能源/600856.SH
2019-03-254.594.664.524.57-2.97%-0.54%-6.45%24,380,500112,020,00049%4.60-1.96%4.68-1.20%4.76-0.73%4.89-0.06%0.73%
王府井/600859.SH
2019-03-2517.1017.2516.8116.86-2.66%-0.99%1.76%11,310,800192,609,000118%17.03-0.46%17.000.59%16.880.89%16.570.63%0.24%
北京城乡/600861.SH
2019-03-258.168.258.018.08-1.46%-0.74%0.64%3,510,10028,571,00064%8.14-0.29%8.17-1.16%8.210.43%8.030.54%0.54%
百大集团/600865.SH
2019-03-257.267.367.157.18-2.71%-0.82%0.08%6,465,30046,802,000130%7.24-1.20%7.290.12%7.250.24%7.170.31%0.24%
秋林集团/600891.SH
2019-03-255.505.585.485.49-1.96%-0.78%-1.82%12,654,20070,017,00066%5.53-1.07%5.610.11%5.570.25%5.59-0.07%-0.24%
国美通讯/600898.SH
2019-03-259.519.929.309.52-1.45%-1.19%-0.83%5,524,80053,229,00088%9.641.61%9.570.76%9.540.83%9.600.25%0.40%
九州通/600998.SH
2019-03-2516.1016.2515.8215.90-2.63%-0.62%-2.15%5,479,20087,661,00091%16.00-2.52%16.24-0.23%16.22-0.31%16.250.01%0.33%
文峰股份/601010.SH
2019-03-254.064.124.004.06-2.17%-0.39%-7.31%20,614,20084,028,00037%4.08-1.12%4.14-0.50%4.14-0.05%4.380.02%0.84%
三江购物/601116.SH
2019-03-2513.4013.6513.3013.36-2.55%-0.74%-0.59%4,987,70067,127,00053%13.46-1.23%13.62-0.42%13.650.46%13.440.25%0.20%
上海医药/601607.SH
2019-03-2522.3922.6721.5121.55-6.55%-2.40%3.62%56,719,6001,252,325,000132%22.08-2.17%22.131.78%21.601.68%20.801.56%1.00%
永辉超市/601933.SH
2019-03-258.508.508.288.34-3.02%-0.91%-1.80%50,403,900424,252,000105%8.42-1.79%8.52-1.34%8.61-0.13%8.490.02%-0.23%
翠微股份/603123.SH
2019-03-256.686.896.686.78-0.29%-0.26%1.69%3,317,40022,553,00083%6.801.07%6.750.57%6.730.51%6.670.41%0.37%