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
2020-09-283.503.583.263.29-6.00%-2.69%-5.27%17,920,50060,583,000209%3.38-1.83%3.40-0.67%3.41-1.19%3.47-0.77%-0.23%
农 产 品/000061.SZ
2020-09-287.307.337.097.09-2.48%-1.25%-6.03%6,943,70049,859,00080%7.18-1.81%7.33-1.33%7.43-1.72%7.55-0.54%-0.32%
英特集团/000411.SZ
2020-09-2821.4221.8819.2819.28-9.99%-5.11%5.13%30,035,700610,251,000158%20.32-3.28%20.123.81%19.342.58%18.342.13%0.52%
合肥百货/000417.SZ
2020-09-285.385.425.345.390.19%0.35%-2.99%1,801,4009,675,00043%5.37-0.30%5.40-1.17%5.53-1.60%5.56-0.02%-0.09%
通程控股/000419.SZ
2020-09-284.694.694.564.58-1.93%-0.80%-3.50%1,896,7008,758,00066%4.62-1.20%4.66-1.15%4.73-1.05%4.75-0.32%-0.46%
鄂武商A/000501.SZ
2020-09-2815.1815.3514.8814.94-1.19%-1.17%-5.71%12,983,600196,270,00060%15.12-1.18%15.21-0.18%15.37-2.37%15.84-0.43%-0.64%
国际医学/000516.SZ
2020-09-286.886.966.496.67-3.19%-0.39%-3.97%38,213,700255,880,00095%6.70-3.46%6.82-1.40%6.90-1.78%6.950.20%0.86%
我爱我家/000560.SZ
2020-09-283.653.823.633.671.94%-1.37%-5.24%18,388,00068,430,00094%3.722.37%3.70-1.44%3.81-0.68%3.87-0.41%-0.40%
供销大集/000564.SZ
2020-09-283.413.443.203.21-7.76%-3.05%-7.55%82,176,400272,090,00082%3.31-6.94%3.51-1.38%3.55-0.81%3.47-0.09%0.38%
*ST友谊/000679.SZ
2020-09-283.493.623.483.551.43%-0.20%-2.93%772,2002,747,00090%3.561.05%3.55-0.64%3.58-0.83%3.66-1.03%-0.35%
中兴商业/000715.SZ
2020-09-285.835.895.725.72-2.05%-1.65%-7.59%817,1004,752,00041%5.82-0.60%5.87-0.93%5.96-1.55%6.19-0.43%-0.30%
中百集团/000759.SZ
2020-09-286.386.456.336.33-0.94%-0.97%-3.83%2,319,30014,825,00079%6.390.11%6.39-0.84%6.47-1.00%6.58-0.50%-0.54%
居然之家/000785.SZ
2020-09-288.378.668.188.592.26%1.99%-1.11%5,787,70048,742,000108%8.42-0.08%8.46-1.20%8.57-1.30%8.69-1.33%-0.80%
凯撒旅业/000796.SZ
2020-09-2816.9517.3016.3516.79-1.87%-0.70%-4.18%15,256,100257,947,00042%16.91-2.56%17.36-1.73%17.59-2.02%17.520.65%1.82%
海印股份/000861.SZ
2020-09-283.283.332.972.97-10.00%-5.71%-11.66%63,865,200201,192,000207%3.15-5.18%3.23-3.61%3.27-2.88%3.36-2.58%-0.54%
华联股份/000882.SZ
2020-09-281.981.991.961.96-1.01%-0.66%-3.64%9,268,00018,285,00056%1.97-0.80%1.99-0.65%2.01-0.64%2.03-0.44%-0.50%
越秀金控/000987.SZ
2020-09-2817.2517.3917.1117.290.41%0.12%-2.39%13,978,100241,396,00048%17.270.13%17.25-0.37%17.47-2.08%17.710.10%-0.56%
苏宁易购/002024.SZ
2020-09-288.979.048.958.980.11%-0.10%-2.34%13,545,200121,763,00064%8.99-0.03%9.03-0.57%9.10-0.80%9.20-0.16%-0.36%
广百股份/002187.SZ
2020-09-2810.9310.9310.1810.25-6.82%-1.80%-5.22%9,120,00095,197,000133%10.44-5.08%10.73-1.58%10.76-1.35%10.82-0.48%-0.46%
步 步 高/002251.SZ
2020-09-2810.9510.9910.7410.80-0.83%-0.48%-3.45%1,592,60017,283,00054%10.85-0.20%10.90-0.94%11.05-0.86%11.19-0.40%-0.78%
新 华 都/002264.SZ
2020-09-284.924.934.844.85-1.42%-0.37%-3.02%2,428,30011,822,00061%4.87-1.02%4.92-0.93%4.97-0.92%5.00-0.28%-0.54%
友阿股份/002277.SZ
2020-09-284.644.674.444.45-4.51%-1.68%-8.72%21,257,20096,200,00048%4.53-2.94%4.63-1.89%4.75-3.26%4.880.04%0.01%
ST人乐/002336.SZ
2020-09-284.914.934.754.76-3.05%-1.65%-6.32%866,1004,192,000115%4.84-2.44%4.97-1.64%5.02-1.34%5.08-0.78%-0.26%
海宁皮城/002344.SZ
2020-09-284.254.284.204.21-0.94%-0.52%-4.45%4,958,60020,987,00063%4.23-0.84%4.29-1.11%4.35-1.27%4.41-0.41%-0.54%
爱施德/002416.SZ
2020-09-289.019.068.168.30-7.88%-2.78%-2.76%61,903,700528,453,000212%8.54-1.00%8.530.44%8.50-0.68%8.54-0.18%-0.75%
天虹股份/002419.SZ
2020-09-289.279.349.119.12-1.62%-0.74%-5.15%4,945,70045,442,00098%9.19-0.16%9.23-1.26%9.38-1.51%9.62-1.01%-0.78%
嘉事堂/002462.SZ
2020-09-2814.9114.9714.4714.54-2.94%-1.24%-2.59%1,657,60024,403,000118%14.72-1.97%14.89-0.55%14.92-0.39%14.93-0.25%-0.32%
徐家汇/002561.SZ
2020-09-288.138.138.038.05-0.12%-0.26%-2.04%808,7006,527,00070%8.07-0.41%8.13-1.12%8.21-0.46%8.22-0.19%-0.26%
瑞康医药/002589.SZ
2020-09-285.625.655.515.54-1.95%-0.20%-2.94%9,539,90052,957,00069%5.55-2.01%5.64-1.61%5.74-1.22%5.71-0.21%-0.39%
红旗连锁/002697.SZ
2020-09-288.398.708.348.643.35%0.51%3.29%20,124,500172,988,000215%8.603.52%8.452.07%8.430.84%8.370.71%-0.18%
一心堂/002727.SZ
2020-09-2840.4240.7939.1639.50-2.11%-0.63%-0.99%3,717,900147,791,00060%39.75-2.19%40.35-0.69%40.260.63%39.890.20%-0.30%
吉峰科技/300022.SZ
2020-09-285.956.085.705.950.51%0.85%-9.56%20,053,700118,325,00038%5.90-3.26%6.18-1.48%6.26-2.14%6.58-0.20%-0.76%
海泰发展/600082.SH
2020-09-283.373.403.323.32-1.78%-1.16%-4.68%2,524,3008,480,00063%3.36-0.47%3.39-0.85%3.44-0.98%3.48-0.43%-0.61%
ST山水/600234.SH
2020-09-289.179.269.019.070.00%-0.11%-2.98%206,6001,876,00032%9.080.44%9.12-1.12%9.43-0.01%9.35-0.03%0.17%
*ST中商/600280.SH
2020-09-281.841.841.761.78-2.73%-0.17%-2.57%4,560,4008,131,00060%1.78-3.10%1.83-1.14%1.870.05%1.830.16%0.74%
*ST商城/600306.SH
2020-09-283.884.003.843.931.03%0.23%0.03%1,182,0004,635,00098%3.921.37%3.900.10%3.91-0.10%3.93-0.58%-0.54%
大东方/600327.SH
2020-09-283.763.813.733.76-0.27%-0.08%-17.40%5,427,30020,422,00021%3.76-1.44%3.90-8.00%4.34-3.83%4.55-0.39%-0.03%
华联综超/600361.SH
2020-09-284.284.314.244.26-0.70%-0.28%-2.27%2,212,4009,451,00036%4.27-0.47%4.27-0.19%4.30-0.85%4.36-0.25%-0.43%
小商品城/600415.SH
2020-09-285.855.915.645.65-4.24%-1.45%-7.22%31,241,900179,120,00078%5.73-2.20%5.83-2.10%5.96-2.22%6.09-0.23%-0.21%
海航基础/600515.SH
2020-09-289.459.559.149.14-2.35%-1.83%-8.18%51,787,200482,118,00035%9.31-1.06%9.55-1.62%9.72-2.18%9.950.50%2.17%
金枫酒业/600616.SH
2020-09-284.574.634.484.48-1.32%-1.10%-5.53%2,607,70011,813,00083%4.53-1.18%4.60-1.27%4.65-1.17%4.74-0.88%-0.43%
新世界/600628.SH
2020-09-289.539.549.309.35-1.99%-0.30%-5.18%2,002,90018,783,000126%9.38-1.91%9.51-2.22%9.66-2.07%9.86-1.09%-0.18%
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
2020-09-288.828.858.718.72-1.13%-0.46%-3.95%3,130,30027,421,00057%8.76-0.82%8.86-0.98%8.98-1.21%9.08-0.24%-0.56%
南京新百/600682.SH
2020-09-2811.6711.8611.3611.50-0.69%-0.60%-4.29%6,349,30073,456,00082%11.570.15%11.60-1.12%11.80-2.26%12.02-0.37%-0.49%
京投发展/600683.SH
2020-09-284.204.264.174.200.24%-0.17%-3.93%2,266,9009,536,00068%4.210.36%4.23-0.84%4.29-0.88%4.37-0.41%-0.46%
东百集团/600693.SH
2020-09-285.125.165.045.13-0.19%0.39%-1.69%4,515,50023,076,00077%5.11-0.66%5.13-0.14%5.15-1.25%5.22-0.72%-0.94%
大商股份/600694.SH
2020-09-2823.4223.6423.2223.23-0.77%-0.96%-3.41%1,335,80031,332,00095%23.460.17%23.50-0.68%23.72-0.94%24.05-0.40%-0.35%
欧亚集团/600697.SH
2020-09-2815.4015.7815.4015.430.19%-0.82%-2.09%675,30010,506,00087%15.560.99%15.50-0.27%15.63-0.70%15.76-0.05%-0.13%
南宁百货/600712.SH
2020-09-285.615.625.355.37-3.42%-1.49%-5.99%8,183,30044,606,00076%5.45-1.89%5.53-1.95%5.66-2.58%5.71-0.45%-0.66%
首商股份/600723.SH
2020-09-289.699.819.389.45-2.58%-1.23%-3.20%6,800,80065,071,000101%9.57-1.19%9.68-1.50%9.84-1.23%9.760.41%0.23%
重庆百货/600729.SH
2020-09-2834.9735.4634.6734.82-0.37%-0.77%-2.13%2,317,40081,319,00057%35.090.84%35.03-1.09%35.53-0.38%35.58-1.13%0.18%
兰州民百/600738.SH
2020-09-285.755.985.745.901.37%0.20%4.89%15,712,70092,516,000239%5.891.97%5.771.89%5.711.64%5.631.55%0.37%
园城黄金/600766.SH
2020-09-227.277.287.157.23-0.96%0.18%-0.69%2,268,50016,372,00070%7.22-1.12%7.260.22%7.24-0.30%7.28-0.26%-0.51%
汉商集团/600774.SH
2020-09-2812.3212.7611.9111.92-6.58%-2.31%-8.26%1,826,70022,290,00064%12.20-4.87%12.72-0.67%12.65-0.32%12.99-0.64%0.32%
友好集团/600778.SH
2020-09-285.565.605.095.10-7.94%-3.52%-6.51%7,947,50042,008,00083%5.29-3.61%5.47-2.41%5.50-0.79%5.460.07%0.61%
新华百货/600785.SH
2020-09-2815.0115.4014.8315.110.00%0.42%-0.14%1,039,10015,635,000178%15.05-0.45%15.14-0.27%15.12-0.21%15.13-0.11%-0.46%
济南高新/600807.SH
2020-09-283.813.853.723.72-2.62%-1.38%-7.12%4,545,80017,148,00084%3.77-2.03%3.86-1.88%3.93-1.60%4.01-0.87%-0.62%
杭州解百/600814.SH
2020-09-286.106.216.026.05-1.63%-0.90%-1.66%2,110,80012,887,00082%6.110.46%6.06-0.03%6.09-0.75%6.15-0.13%-0.43%
*ST劝业/600821.SH
2020-09-284.624.694.574.59-0.22%-0.89%-0.78%1,945,8009,011,000116%4.630.76%4.600.20%4.60-0.24%4.63-0.22%-0.21%
益民集团/600824.SH
2020-09-284.094.164.004.03-1.95%-0.98%0.37%4,818,30019,610,00088%4.070.87%4.030.40%4.03-0.54%4.020.30%0.31%
百联股份/600827.SH
2020-09-2817.7417.9417.3717.42-2.30%-1.08%1.03%16,281,100286,732,00057%17.61-0.55%17.63-0.52%17.80-0.75%17.240.77%0.83%
茂业商业/600828.SH
2020-09-284.004.033.974.020.50%0.65%-1.90%2,338,5009,339,00070%3.99-0.30%4.02-0.79%4.06-1.22%4.10-0.27%-0.92%
香溢融通/600830.SH
2020-09-285.935.995.895.91-0.67%-0.52%-1.57%1,765,30010,488,00043%5.94-0.29%5.95-0.44%5.99-0.56%6.00-0.23%-0.47%
上海九百/600838.SH
2020-09-287.007.056.916.96-0.43%-0.20%-2.05%1,692,90011,807,00061%6.97-0.24%7.02-0.85%7.11-0.78%7.11-0.08%-0.16%
*ST中天/600856.SH
2020-09-281.561.571.511.53-1.29%-0.58%-2.98%6,095,0009,382,000108%1.54-0.52%1.53-0.20%1.54-0.52%1.58-0.88%-0.78%
王府井/600859.SH
2020-09-2849.8552.8849.0351.632.99%0.89%5.81%16,879,200863,807,000123%51.183.47%49.921.75%49.681.16%48.800.73%0.24%
北京城乡/600861.SH
2020-09-2820.3120.3319.8219.88-1.44%-0.65%-2.07%3,861,80077,277,00047%20.01-0.41%20.20-1.16%20.55-0.44%20.300.53%0.86%
百大集团/600865.SH
2020-09-287.657.987.417.53-2.84%-1.26%2.20%12,256,10093,464,000216%7.630.24%7.541.02%7.491.15%7.371.13%0.36%
*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
2020-09-286.116.206.056.07-2.41%-0.46%-2.41%906,8005,530,00095%6.10-5.15%6.34-0.46%6.28-0.32%6.22-0.21%-0.09%
九州通/600998.SH
2020-09-2817.5417.5716.9617.18-0.81%-0.41%-1.38%6,486,800111,898,00080%17.25-0.81%17.36-1.07%17.52-0.35%17.420.40%0.27%
文峰股份/601010.SH
2020-09-283.233.243.213.21-0.62%-0.43%-1.83%3,486,80011,242,00062%3.220.09%3.24-0.31%3.25-0.49%3.27-0.27%-0.36%
三江购物/601116.SH
2020-09-2813.1113.2113.0013.05-1.06%-0.29%-1.94%1,129,50014,783,00064%13.090.02%13.09-0.37%13.17-0.78%13.31-0.04%-0.22%
上海医药/601607.SH
2020-09-2820.6320.7020.2620.33-1.26%-0.46%-1.54%8,709,100177,870,00067%20.42-1.72%20.61-0.81%20.74-0.17%20.65-0.21%-0.57%
永辉超市/601933.SH
2020-09-288.048.087.867.88-1.99%-0.83%-3.63%55,240,700438,917,00097%7.95-0.89%8.00-0.94%8.08-0.86%8.18-0.66%-0.74%
翠微股份/603123.SH
2020-09-289.139.269.009.04-0.99%-0.64%-5.27%1,792,20016,306,00046%9.10-0.22%9.18-1.07%9.33-1.67%9.54-1.65%-1.03%