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
2019-07-184.154.194.094.14-0.72%-0.02%-1.71%4,031,80016,695,00075%4.14-1.00%4.170.46%4.15-0.02%4.21-1.29%-0.58%
农 产 品/000061.SZ
2019-07-185.425.455.345.35-2.01%-0.59%0.26%4,182,60022,509,00093%5.38-1.34%5.420.71%5.360.62%5.34-0.24%-0.36%
英特集团/000411.SZ
2019-07-1813.0013.0012.5512.63-2.92%-0.55%-1.94%1,765,40022,420,000111%12.70-3.11%12.98-0.99%12.98-0.26%12.88-0.19%-0.09%
合肥百货/000417.SZ
2019-07-184.954.964.864.87-1.81%-0.43%-1.87%2,218,30010,849,00069%4.89-1.43%4.93-0.08%4.92-0.12%4.96-0.60%-0.59%
通程控股/000419.SZ
2019-07-184.614.614.534.53-1.95%-0.70%-1.39%1,823,9008,320,000102%4.56-1.41%4.600.02%4.58-0.04%4.59-0.30%-0.30%
鄂武商A/000501.SZ
2019-07-1810.3810.4010.2310.24-1.92%-0.72%-2.76%3,691,30038,071,000146%10.31-1.37%10.41-0.68%10.43-0.41%10.53-0.54%-0.24%
国际医学/000516.SZ
2019-07-185.245.295.185.21-0.57%-0.52%0.60%11,322,30059,291,000112%5.240.38%5.231.18%5.180.21%5.18-0.14%-0.17%
我爱我家/000560.SZ
2019-07-184.684.684.564.60-2.13%-0.17%-5.99%6,625,60030,530,00053%4.61-2.12%4.68-0.09%4.68-0.72%4.89-2.57%-0.20%
供销大集/000564.SZ
2019-07-182.462.472.422.42-2.42%-0.86%-2.50%14,544,20035,500,00086%2.44-1.69%2.460.49%2.45-0.04%2.48-0.76%-0.80%
大连友谊/000679.SZ
2019-07-183.783.853.723.73-1.84%-1.19%-3.87%2,480,7009,364,00045%3.78-0.58%3.780.67%3.75-0.11%3.88-0.28%-0.54%
中兴商业/000715.SZ
2019-07-189.749.759.399.40-1.88%-0.88%-1.90%572,7005,431,00085%9.48-1.53%9.560.05%9.530.13%9.58-0.73%-0.89%
中百集团/000759.SZ
2019-07-187.157.187.087.10-0.84%0.00%-0.71%1,607,50011,413,000104%7.10-0.89%7.14-0.25%7.14-0.14%7.15-0.43%-0.05%
武汉中商/000785.SZ
2019-07-189.8410.209.7210.091.71%1.16%2.05%5,340,50053,264,000181%9.970.43%9.950.73%9.900.50%9.89-0.13%-0.41%
凯撒旅游/000796.SZ
2019-07-186.756.756.556.55-3.11%-0.85%-3.56%2,426,80016,032,000111%6.61-2.39%6.72-1.06%6.74-0.66%6.79-0.83%-0.47%
海印股份/000861.SZ
2019-07-182.592.602.562.56-1.54%-0.39%-3.14%10,505,30026,997,00073%2.57-1.08%2.59-0.54%2.60-0.76%2.64-1.16%-1.65%
华联股份/000882.SZ
2019-07-182.392.392.352.35-2.08%-0.59%-3.25%8,391,30019,834,00095%2.36-1.34%2.39-0.21%2.38-0.46%2.43-0.70%-0.66%
越秀金控/000987.SZ
2019-07-189.709.739.519.59-2.04%-0.14%-1.20%8,937,10085,822,00067%9.60-2.05%9.77-1.48%9.88-0.01%9.710.03%0.51%
苏宁易购/002024.SZ
2019-07-1810.7110.7110.5210.55-1.22%-0.20%-1.92%18,305,400193,503,00057%10.57-1.33%10.68-0.15%10.640.09%10.76-0.52%-0.67%
广百股份/002187.SZ
2019-07-188.318.408.268.400.72%1.02%1.52%649,1005,397,000111%8.32-0.26%8.320.27%8.300.19%8.27-0.04%-0.12%
步 步 高/002251.SZ
2019-07-187.847.847.717.73-1.90%-0.36%-1.89%2,394,30018,576,00084%7.76-1.51%7.85-0.41%7.85-0.12%7.88-0.37%-0.32%
新 华 都/002264.SZ
2019-07-185.555.555.385.38-1.82%-0.77%-0.87%3,843,60020,840,00077%5.42-2.04%5.470.70%5.400.15%5.43-0.51%-0.72%
友阿股份/002277.SZ
2019-07-183.363.363.323.33-0.89%-0.03%-0.89%5,720,70019,056,00091%3.33-1.13%3.35-0.15%3.350.00%3.36-0.39%-0.23%
*ST人乐/002336.SZ
2019-07-165.285.305.125.24-0.38%0.77%-1.60%1,746,2009,081,000246%5.20-0.67%5.22-1.25%5.25-0.94%5.33-1.35%0.09%
海宁皮城/002344.SZ
2019-07-184.604.604.544.56-0.44%-0.07%-0.20%3,767,40017,189,00078%4.56-0.74%4.59-0.13%4.580.13%4.57-0.37%-0.33%
爱施德/002416.SZ
2019-07-185.885.905.665.66-4.39%-1.48%-4.68%6,193,10035,579,00077%5.75-2.94%5.84-1.43%5.92-0.40%5.94-0.49%-0.10%
天虹股份/002419.SZ
2019-07-1813.1413.3312.8113.10-0.76%-0.10%-3.06%3,228,30042,332,00077%13.11-1.01%13.31-0.66%13.35-0.36%13.51-0.58%-0.02%
嘉事堂/002462.SZ
2019-07-1815.1015.2514.9314.93-2.03%-0.55%-4.71%2,602,10039,062,00069%15.01-1.86%15.24-0.43%15.26-0.62%15.67-0.21%0.21%
徐家汇/002561.SZ
2019-07-188.548.548.408.40-1.64%-0.58%-1.59%644,8005,448,00089%8.45-0.88%8.50-0.22%8.50-0.11%8.54-0.51%-0.24%
瑞康医药/002589.SZ
2019-07-187.457.487.137.22-4.12%-0.59%-3.58%33,375,200242,417,00072%7.26-5.07%7.54-0.87%7.58-0.47%7.49-0.31%-0.19%
红旗连锁/002697.SZ
2019-07-186.676.756.546.55-1.21%-1.15%2.25%12,590,30083,422,000119%6.63-0.20%6.611.15%6.520.85%6.410.35%-0.04%
一心堂/002727.SZ
2019-07-1825.5525.6224.0824.23-5.65%-1.48%-8.11%9,181,400225,817,000187%24.60-4.71%25.34-3.19%25.67-2.34%26.37-2.21%-0.66%
吉峰科技/300022.SZ
2019-07-184.224.244.094.11-3.52%-0.92%-5.17%10,121,70041,980,00075%4.15-2.99%4.23-0.68%4.25-1.35%4.33-1.86%-1.74%
海泰发展/600082.SH
2019-07-184.414.414.334.35-1.36%-0.02%-1.81%1,917,0008,340,00064%4.35-1.14%4.38-0.09%4.38-0.32%4.43-0.76%-0.46%
*ST山水/600234.SH
2019-07-187.247.247.017.03-2.77%-0.58%-2.97%189,8001,342,00070%7.07-2.44%7.21-0.43%7.20-0.50%7.25-0.21%-0.62%
中央商场/600280.SH
2019-07-183.493.493.413.46-0.86%0.46%0.35%3,429,60011,810,00063%3.44-1.32%3.480.14%3.450.38%3.45-0.49%-0.62%
商业城/600306.SH
2019-07-186.876.876.656.68-3.05%-0.93%-10.43%3,004,60020,259,00071%6.74-2.39%6.90-3.91%7.18-1.89%7.46-1.14%-0.56%
大东方/600327.SH
2019-07-183.663.663.613.61-1.90%-0.52%-2.17%2,799,50010,160,000118%3.63-1.63%3.67-0.41%3.67-0.33%3.69-0.57%-0.40%
华联综超/600361.SH
2019-07-184.034.043.943.94-2.72%-1.35%-2.16%1,882,0007,516,00072%3.99-1.58%4.030.00%4.020.15%4.03-0.64%-0.44%
小商品城/600415.SH
2019-07-184.094.114.044.05-1.70%-0.44%-0.49%7,851,80031,945,000112%4.07-1.19%4.100.25%4.070.17%4.07-0.71%-0.32%
海航基础/600515.SH
2019-07-184.844.954.844.87-0.81%-0.61%0.21%7,634,80037,410,000131%4.901.05%4.861.31%4.820.56%4.86-0.33%-0.38%
金枫酒业/600616.SH
2019-07-185.845.855.695.72-2.39%-0.42%-5.13%4,339,90024,930,00065%5.74-2.61%5.87-1.05%5.91-0.96%6.03-0.87%-0.14%
新世界/600628.SH
2019-07-187.177.177.087.08-0.98%-0.38%-1.03%927,3006,590,00070%7.11-0.82%7.14-0.06%7.14-0.14%7.15-0.22%-0.11%
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
2019-07-188.198.208.108.12-0.12%-0.32%0.91%4,293,30034,973,00071%8.150.20%8.150.32%8.080.32%8.05-0.37%-0.38%
南京新百/600682.SH
2019-07-1811.6411.6411.4011.42-1.97%-0.51%-0.05%12,773,600146,617,00079%11.48-2.70%11.77-0.01%11.670.56%11.43-0.06%0.18%
京投发展/600683.SH
2019-07-184.754.764.594.68-1.06%0.43%-0.13%2,319,00010,807,000130%4.66-1.67%4.720.00%4.70-0.02%4.69-0.38%-0.13%
东百集团/600693.SH
2019-07-185.305.345.285.29-1.12%-0.25%-1.43%2,090,80011,087,00042%5.30-1.16%5.35-0.19%5.35-0.52%5.370.22%0.27%
大商股份/600694.SH
2019-07-1828.1328.1927.7727.79-1.42%-0.31%-1.65%934,90026,061,00058%27.88-1.42%28.18-0.28%28.120.11%28.26-0.08%-0.03%
欧亚集团/600697.SH
2019-07-1818.2018.2017.9218.01-1.04%-0.07%-0.60%611,70011,024,00086%18.02-0.89%18.100.03%18.040.03%18.12-0.55%-0.40%
南宁百货/600712.SH
2019-07-184.754.784.684.78-0.42%1.12%-0.52%3,454,70016,330,00087%4.73-0.15%4.76-0.90%4.79-0.46%4.81-0.31%-0.50%
首商股份/600723.SH
2019-07-186.856.856.726.73-1.32%-0.49%-0.87%806,4005,454,00085%6.76-0.91%6.80-0.04%6.780.18%6.79-0.31%-0.28%
重庆百货/600729.SH
2019-07-1828.6028.8928.2128.26-1.91%-0.69%-1.66%1,562,90044,473,00068%28.46-1.85%28.81-0.19%28.710.16%28.74-0.45%-0.65%
兰州民百/600738.SH
2019-07-186.456.476.296.31-2.92%-0.90%-3.75%4,164,40026,515,00064%6.37-2.14%6.46-0.54%6.46-0.17%6.56-1.03%-1.04%
园城黄金/600766.SH
2019-07-188.999.068.768.780.11%-1.47%-2.11%14,596,900130,071,00094%8.911.71%8.850.51%8.83-0.40%8.97-1.65%-1.26%
汉商集团/600774.SH
2019-07-1811.7011.9811.7011.981.01%0.79%1.08%418,8004,978,000143%11.890.02%11.860.73%11.810.17%11.85-0.23%-0.42%
友好集团/600778.SH
2019-07-185.345.345.175.19-2.81%-0.61%-0.50%3,063,10015,997,000131%5.22-2.28%5.28-0.06%5.250.10%5.22-0.31%-0.39%
新华百货/600785.SH
2019-07-1815.9516.2215.9316.07-0.68%-0.01%-1.15%254,6004,092,00070%16.07-0.99%16.220.45%16.13-0.10%16.26-0.34%-0.32%
ST天业/600807.SH
2019-07-184.644.674.494.49-2.81%-1.54%0.56%3,751,20017,107,000109%4.56-1.17%4.60-0.26%4.560.73%4.470.36%-0.32%
杭州解百/600814.SH
2019-07-185.205.205.135.13-1.35%-0.52%-1.42%1,085,8005,599,00063%5.16-1.21%5.19-0.02%5.180.00%5.20-0.29%-0.27%
津劝业/600821.SH
2019-07-184.054.064.004.01-0.99%-0.15%-0.96%1,361,0005,466,00064%4.02-1.21%4.05-0.07%4.040.10%4.05-0.32%-0.38%
益民集团/600824.SH
2019-07-183.773.773.693.69-1.86%-0.73%-1.73%1,868,3006,944,00095%3.72-1.04%3.75-0.16%3.74-0.11%3.76-0.66%-0.47%
百联股份/600827.SH
2019-07-189.309.309.189.20-1.39%-0.18%-1.75%3,771,70034,762,000100%9.22-1.49%9.29-0.49%9.30-0.08%9.36-0.52%-0.52%
茂业商业/600828.SH
2019-07-184.864.904.834.84-1.22%-0.31%-1.85%1,608,4007,809,00086%4.86-0.94%4.88-0.41%4.89-0.18%4.93-0.46%-0.28%
香溢融通/600830.SH
2019-07-186.076.075.975.98-1.64%-0.47%-3.50%3,013,50018,104,00056%6.01-1.09%6.06-0.18%6.07-0.51%6.20-1.21%-0.53%
上海九百/600838.SH
2019-07-186.936.936.836.85-1.01%-0.17%-0.87%1,470,20010,089,00087%6.86-0.91%6.900.01%6.89-0.10%6.91-0.42%-0.24%
中天能源/600856.SH
2019-07-183.173.193.103.11-1.27%-0.83%-0.51%13,656,40042,829,00058%3.14-1.17%3.180.98%3.15-0.76%3.130.00%-0.28%
王府井/600859.SH
2019-07-1815.4715.4715.1015.29-0.84%-0.33%0.92%3,806,90058,402,00085%15.34-1.03%15.400.31%15.290.67%15.15-0.11%-0.32%
北京城乡/600861.SH
2019-07-188.568.738.508.661.17%0.03%3.76%3,716,10032,170,000231%8.661.94%8.532.08%8.451.77%8.350.93%-0.19%
百大集团/600865.SH
2019-07-186.056.055.955.97-1.32%-0.23%-1.49%1,353,5008,100,000103%5.98-1.21%6.03-0.10%6.02-0.10%6.06-0.38%-0.26%
*ST秋林/600891.SH
2019-07-181.631.651.591.60-1.84%-0.68%-1.66%4,038,7006,508,00073%1.61-2.60%1.650.55%1.630.06%1.63-0.91%-0.42%
国美通讯/600898.SH
2019-07-188.188.278.068.16-0.12%0.00%-0.81%1,834,40014,968,00081%8.16-0.15%8.170.02%8.17-0.39%8.23-0.17%-0.09%
九州通/600998.SH
2019-07-1812.1812.1811.9612.05-1.07%-0.05%-1.64%3,765,30045,394,00087%12.06-1.15%12.16-0.43%12.24-0.94%12.25-0.15%-0.15%
文峰股份/601010.SH
2019-07-183.413.413.353.36-1.47%-0.21%-0.68%3,040,80010,237,00082%3.37-1.43%3.390.36%3.370.06%3.38-0.27%-0.43%
三江购物/601116.SH
2019-07-1814.9014.9014.4414.50-3.33%-0.94%-2.61%5,666,10082,941,00068%14.64-1.86%14.91-0.69%14.920.32%14.89-0.30%-0.01%
上海医药/601607.SH
2019-07-1817.3117.4517.2517.33-0.52%-0.09%-1.53%5,204,20090,271,00059%17.35-0.27%17.35-0.70%17.48-0.10%17.60-0.36%-0.38%
永辉超市/601933.SH
2019-07-189.859.869.319.38-5.35%-1.47%-4.64%60,930,100580,036,000217%9.52-4.09%9.65-2.87%9.78-1.86%9.84-1.23%-0.43%
翠微股份/603123.SH
2019-07-185.935.935.845.85-1.52%-0.36%-2.52%1,797,10010,551,00094%5.87-1.63%5.95-0.60%5.97-0.38%6.00-0.42%-0.02%