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
2021-04-143.293.633.203.300.00%-2.63%5.84%38,592,100130,801,000161%3.395.35%3.272.99%3.222.95%3.121.90%1.53%
农 产 品/000061.SZ
2021-04-145.845.865.765.83-0.51%0.24%-0.58%3,534,60020,556,00087%5.820.09%5.83-0.15%5.85-0.24%5.86-0.19%-0.37%
英特集团/000411.SZ
2021-04-1413.1513.2513.0613.170.08%0.19%-1.46%1,841,80024,211,00067%13.15-0.20%13.18-0.51%13.27-0.66%13.37-0.04%-0.04%
合肥百货/000417.SZ
2021-04-144.725.104.684.924.24%0.43%4.02%21,257,500104,134,000406%4.904.10%4.823.13%4.792.84%4.732.60%0.32%
通程控股/000419.SZ
2021-04-144.464.624.464.602.68%0.81%0.59%4,602,80021,002,000143%4.561.90%4.530.98%4.520.27%4.57-0.61%0.06%
鄂武商A/000501.SZ
2021-04-1411.6512.5511.6012.113.33%0.08%-1.70%20,976,700253,811,000173%12.103.15%12.03-1.39%12.20-0.49%12.32-0.68%-0.22%
国际医学/000516.SZ
2021-04-1414.1114.7814.1014.431.12%-0.52%0.35%46,656,000676,811,00074%14.511.09%14.380.20%14.340.61%14.380.41%1.36%
我爱我家/000560.SZ
2021-04-143.744.053.723.945.35%0.59%2.90%63,114,000247,199,000263%3.923.68%3.880.86%3.860.94%3.830.92%0.27%
*ST大集/000564.SZ
2021-04-142.402.552.402.501.21%0.24%-6.37%26,536,40066,193,00068%2.49-1.03%2.56-1.84%2.61-1.06%2.67-0.78%0.02%
*ST友谊/000679.SZ
2021-04-143.833.833.703.75-3.60%-0.11%-4.46%2,286,8008,585,000109%3.75-3.57%3.84-1.61%3.85-1.16%3.93-0.23%0.41%
中兴商业/000715.SZ
2021-04-144.604.824.574.733.05%0.34%1.81%4,787,10022,567,000134%4.711.79%4.690.60%4.680.13%4.650.50%0.43%
中百集团/000759.SZ
2021-04-145.505.685.435.643.11%0.75%1.60%6,211,50034,772,000233%5.601.89%5.580.25%5.580.27%5.550.33%-0.19%
居然之家/000785.SZ
2021-04-147.067.127.007.100.57%0.38%-1.13%797,5005,641,00069%7.070.40%7.08-0.24%7.12-0.42%7.18-0.26%-0.33%
凯撒旅业/000796.SZ
2021-04-1410.6111.2010.5010.911.02%-0.32%3.97%22,980,200251,512,000123%10.951.48%11.001.28%10.790.91%10.490.82%-0.25%
海印股份/000861.SZ
2021-04-142.132.302.122.244.67%1.13%2.61%50,931,500112,827,000184%2.223.46%2.190.18%2.200.32%2.180.55%-0.03%
华联股份/000882.SZ
2021-04-141.821.901.811.872.75%0.21%2.30%35,738,90066,673,000188%1.872.47%1.850.87%1.850.49%1.830.66%0.22%
越秀金控/000987.SZ
2021-04-1413.1313.2813.0513.240.84%0.40%-3.38%9,236,000121,797,00062%13.191.11%13.18-0.91%13.43-0.77%13.70-0.80%-0.58%
苏宁易购/002024.SZ
2021-04-146.887.206.867.072.61%0.23%1.26%26,580,800187,501,000145%7.051.82%7.01-0.11%7.010.33%6.980.39%-0.17%
广百股份/002187.SZ
2021-04-147.768.297.718.175.42%1.16%1.54%5,535,50044,705,000188%8.083.89%7.990.62%8.000.10%8.05-0.32%-0.43%
步 步 高/002251.SZ
2021-04-147.547.817.487.712.53%0.73%-1.36%4,882,70037,370,000146%7.651.00%7.65-0.35%7.69-0.52%7.82-0.72%-0.39%
新 华 都/002264.SZ
2021-04-144.534.754.474.64-2.52%0.65%1.51%17,834,40082,224,000236%4.61-3.29%4.680.15%4.640.17%4.570.86%0.71%
友阿股份/002277.SZ
2021-04-143.283.423.263.393.35%1.01%2.17%18,701,00062,756,000181%3.361.61%3.350.48%3.340.30%3.320.45%-0.05%
ST人乐/002336.SZ
2021-04-144.114.354.104.355.07%1.37%3.77%1,633,1007,007,000172%4.294.40%4.191.62%4.190.77%4.190.67%0.30%
海宁皮城/002344.SZ
2021-04-143.914.083.864.074.09%1.52%4.07%12,682,90050,846,000197%4.011.80%3.981.02%3.950.82%3.910.85%0.19%
爱施德/002416.SZ
2021-04-148.258.508.228.452.67%0.64%-0.02%14,410,000120,983,00077%8.401.32%8.37-0.43%8.44-0.45%8.450.17%-0.74%
天虹股份/002419.SZ
2021-04-148.188.708.118.494.81%1.22%-0.81%11,379,60095,454,000141%8.392.96%8.45-1.10%8.52-0.75%8.56-0.57%-0.32%
嘉事堂/002462.SZ
2021-04-1413.4013.5013.2913.450.67%0.22%-1.44%704,7009,457,00047%13.420.39%13.44-0.16%13.49-0.42%13.65-0.42%-0.39%
徐家汇/002561.SZ
2021-04-147.107.377.037.292.97%0.94%2.32%3,097,10022,368,000222%7.221.98%7.190.50%7.190.57%7.130.51%-0.04%
瑞康医药/002589.SZ
2021-04-144.514.554.484.540.67%0.31%0.44%6,163,60027,896,00078%4.530.76%4.500.02%4.51-0.09%4.520.09%0.08%
红旗连锁/002697.SZ
2021-04-146.106.366.016.353.76%1.47%2.52%28,302,500177,130,000202%6.261.69%6.24-0.14%6.250.26%6.190.60%0.25%
一心堂/002727.SZ
2021-04-1444.5646.2644.1445.803.67%0.44%-1.62%4,806,700219,175,000102%45.602.79%45.05-0.12%45.56-0.66%46.55-0.69%0.19%
吉峰科技/300022.SZ
2021-04-144.834.924.694.73-0.84%-1.13%0.17%17,575,60084,082,000117%4.782.95%4.700.09%4.770.15%4.720.28%-0.64%
海泰发展/600082.SH
2021-04-142.922.952.882.930.34%0.24%0.65%1,999,0005,843,00083%2.92-0.07%2.930.34%2.920.00%2.910.21%-0.09%
ST山水/600234.SH
2021-04-149.689.779.619.65-1.23%-0.18%-3.60%297,4002,875,00073%9.67-1.31%9.75-0.95%9.80-0.28%10.01-0.42%-0.17%
*ST中商/600280.SH
2021-04-144.234.444.214.434.48%1.42%6.75%7,152,60031,241,000110%4.373.78%4.292.32%4.231.73%4.151.37%0.37%
*ST商城/600306.SH
2021-04-148.138.758.128.601.06%2.17%16.12%1,297,50010,921,00082%8.42-1.22%8.462.09%7.980.77%7.411.83%2.23%
大东方/600327.SH
2021-04-144.034.103.994.101.99%0.79%1.56%3,845,00015,641,000128%4.071.88%4.030.22%4.060.05%4.040.12%-0.30%
华联综超/600361.SH
2021-04-143.754.123.713.923.98%0.26%2.14%13,910,80054,395,000303%3.913.14%3.871.23%3.861.02%3.840.84%0.00%
小商品城/600415.SH
2021-04-144.865.144.865.012.66%-0.20%0.52%29,482,000147,990,000144%5.022.26%4.990.28%4.990.20%4.980.06%-0.22%
*ST基础/600515.SH
2021-04-148.909.358.829.282.43%1.18%-2.08%21,127,100193,770,00070%9.17-0.05%9.42-1.85%9.56-0.71%9.48-0.28%0.41%
金枫酒业/600616.SH
2021-04-146.426.446.326.36-2.00%-0.14%-3.80%13,760,10087,641,00072%6.37-1.61%6.44-0.45%6.50-0.75%6.61-1.42%-0.73%
新世界/600628.SH
2021-04-148.188.928.148.574.64%0.25%1.79%4,074,10034,830,000226%8.554.19%8.441.53%8.431.14%8.420.57%0.25%
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
2021-04-1411.0911.6111.0811.443.81%0.39%3.63%46,942,700534,909,000182%11.402.53%11.211.76%11.131.31%11.040.99%0.24%
南京新百/600682.SH
2021-04-149.029.379.009.292.65%0.82%0.51%5,470,70050,408,000125%9.211.50%9.17-0.13%9.22-0.56%9.24-0.02%-0.47%
京投发展/600683.SH
2021-04-144.444.604.384.541.34%0.40%1.20%11,792,60053,326,000165%4.521.28%4.510.20%4.51-0.13%4.490.63%0.39%
东百集团/600693.SH
2021-04-144.304.574.294.463.48%0.43%3.60%11,499,00051,068,000338%4.443.40%4.382.58%4.352.11%4.311.73%0.17%
大商股份/600694.SH
2021-04-1420.7321.3520.6721.252.66%0.70%-1.02%1,182,30024,949,00090%21.101.26%21.05-0.41%21.16-0.18%21.47-0.17%0.06%
欧亚集团/600697.SH
2021-04-1413.0313.3213.0013.271.84%0.60%1.35%1,360,50017,947,000179%13.191.10%13.130.46%13.110.25%13.090.18%-0.18%
南宁百货/600712.SH
2021-04-143.794.183.744.1810.00%2.23%6.80%8,802,20035,990,000196%4.097.49%3.962.19%3.951.36%3.911.35%-0.32%
首商股份/600723.SH
2021-04-148.298.638.268.532.77%0.19%2.31%7,619,80064,872,000110%8.511.98%8.500.22%8.470.51%8.340.45%0.23%
重庆百货/600729.SH
2021-04-1430.9931.4230.7831.04-0.26%-0.36%-1.08%1,516,70047,250,00049%31.15-0.02%31.25-0.49%31.350.50%31.380.22%0.34%
丽尚国潮/600738.SH
2021-04-146.006.115.946.050.83%0.12%-1.53%3,951,60023,881,00089%6.040.28%6.08-1.23%6.15-0.18%6.14-0.26%-0.36%
园城黄金/600766.SH
2021-04-144.604.794.524.572.47%-0.85%-2.50%14,548,80067,059,00061%4.612.22%4.59-4.77%4.79-0.27%4.690.11%-0.45%
汉商集团/600774.SH
2021-04-1415.7815.8715.6115.810.13%0.27%-1.87%403,1006,356,00037%15.77-0.81%15.90-0.09%15.93-0.25%16.110.17%0.11%
友好集团/600778.SH
2021-04-143.473.563.453.532.02%0.14%-2.65%4,409,30015,543,00064%3.531.21%3.51-0.09%3.53-0.42%3.63-2.87%-0.66%
新华百货/600785.SH
2021-04-1411.7412.0411.4112.014.34%1.47%2.21%942,40011,154,000160%11.842.73%11.731.24%11.800.00%11.750.21%0.36%
济南高新/600807.SH
2021-04-143.253.443.253.363.38%0.39%-0.50%7,968,90026,675,000108%3.351.89%3.340.15%3.34-0.09%3.380.06%0.34%
杭州解百/600814.SH
2021-04-146.887.306.887.309.94%2.03%14.03%19,714,200141,059,000310%7.1612.11%6.565.03%6.515.05%6.405.09%1.45%
*ST劝业/600821.SH
2021-04-144.614.634.494.50-2.17%-1.19%-6.27%11,640,50053,009,000184%4.55-1.98%4.67-1.85%4.73-1.75%4.80-1.15%-0.08%
益民集团/600824.SH
2021-04-143.683.763.653.752.74%0.62%0.89%3,654,80013,623,000131%3.731.03%3.710.11%3.72-0.03%3.720.08%-0.01%
百联股份/600827.SH
2021-04-1417.9519.7817.8518.894.60%-1.49%2.21%41,067,200787,470,000177%19.188.07%18.53-0.45%18.691.25%18.481.02%0.34%
茂业商业/600828.SH
2021-04-143.774.143.774.1410.11%1.64%6.05%20,246,70082,471,000611%4.079.55%3.998.21%3.967.56%3.906.67%0.54%
香溢融通/600830.SH
2021-04-144.614.774.604.742.82%0.94%1.39%2,778,40013,047,000135%4.701.82%4.670.09%4.69-0.13%4.680.24%-0.35%
上海九百/600838.SH
2021-04-146.286.556.266.543.65%1.33%2.25%5,379,60034,720,000306%6.451.96%6.420.87%6.400.60%6.400.28%-0.33%
*ST中天/600856.SH
2021-04-141.391.421.391.39-4.79%-0.14%-2.59%13,171,90018,340,00094%1.39-5.50%1.43-1.85%1.44-0.69%1.430.49%0.84%
王府井/600859.SH
2021-04-1431.2333.7531.0133.136.02%0.84%3.66%16,721,100549,351,000103%32.854.01%32.67-0.45%32.870.78%31.960.63%0.52%
北京城乡/600861.SH
2021-04-1414.6714.8514.3714.54-1.16%-0.22%1.30%2,898,60042,239,00095%14.572.71%14.160.67%14.240.19%14.35-0.23%-0.83%
百大集团/600865.SH
2021-04-147.557.967.437.823.58%0.27%4.60%9,808,10076,498,000324%7.804.94%7.612.94%7.552.47%7.482.12%0.36%
退市秋林/600891.SH
2021-04-140.320.330.320.333.13%0.92%1.54%3,680,3001,202,00031%0.330.00%0.34-2.31%0.344.01%0.330.00%-9.11%
*ST美讯/600898.SH
2021-04-145.705.715.615.67-0.53%0.19%-2.44%917,6005,193,00050%5.66-0.25%5.66-0.46%5.76-1.37%5.81-0.16%0.28%
九州通/600998.SH
2021-04-1417.3517.4517.1517.310.17%-0.06%-2.23%2,445,20042,353,00068%17.320.30%17.38-0.50%17.47-0.38%17.70-0.11%-0.19%
文峰股份/601010.SH
2021-04-142.953.032.943.012.03%0.33%-1.41%4,503,60013,510,00075%3.000.77%3.00-0.50%3.03-0.69%3.05-0.03%-0.05%
三江购物/601116.SH
2021-04-149.6910.709.5310.194.73%-0.40%4.13%7,347,50075,175,000293%10.234.89%10.052.18%9.962.48%9.792.00%0.27%
上海医药/601607.SH
2021-04-1419.5219.6519.3819.48-0.46%-0.22%-1.96%8,420,500164,385,00077%19.52-0.64%19.76-0.55%19.82-0.55%19.870.16%0.27%
永辉超市/601933.SH
2021-04-146.376.626.376.572.34%0.86%-1.40%46,468,900302,689,000125%6.510.99%6.53-0.61%6.58-0.60%6.66-0.34%-0.26%
翠微股份/603123.SH
2021-04-146.857.526.817.529.94%1.02%4.50%10,002,40074,457,000346%7.448.42%7.335.69%7.283.87%7.201.94%0.53%