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
中信海直/000099.SZ
2019-05-177.307.487.077.14-2.46%-2.53%0.61%7,199,40052,733,000164%7.330.51%7.271.16%7.221.08%7.100.28%-1.28%
泰山石油/000554.SZ
2019-05-176.256.255.885.91-5.29%-2.10%-2.41%11,935,90072,062,000120%6.04-1.95%6.10-0.20%6.10-0.07%6.06-0.51%-1.60%
荣丰控股/000668.SZ
2019-05-1716.4016.5515.3915.70-4.27%-1.10%3.11%1,874,20029,752,000114%15.88-2.46%15.980.60%15.791.65%15.23-0.01%-0.97%
ST准油/002207.SZ
2019-05-176.916.936.686.82-1.59%0.55%-1.86%1,102,1007,475,00095%6.78-2.26%6.86-0.64%6.90-0.92%6.95-0.71%-0.74%
东华能源/002221.SZ
2019-05-179.709.708.989.02-6.04%-2.36%-5.70%20,262,200187,188,000104%9.24-3.90%9.46-0.66%9.43-0.89%9.57-1.72%-2.22%
神开股份/002278.SZ
2019-05-177.497.507.067.06-5.61%-3.21%-5.87%4,576,10033,378,00087%7.29-2.02%7.44-0.59%7.47-0.61%7.50-0.86%-1.20%
惠博普/002554.SZ
2019-05-173.703.713.413.45-6.50%-2.35%-7.68%43,549,800153,875,00080%3.53-3.86%3.63-1.12%3.75-1.08%3.74-3.11%-0.37%
*ST仁智/002629.SZ
2019-05-172.792.802.662.66-5.00%-1.74%-6.70%26,632,10072,090,00091%2.71-0.88%2.700.63%2.71-1.81%2.85-0.63%-5.60%
海默科技/300084.SZ
2019-05-175.615.645.185.21-5.96%-3.77%-2.98%8,872,20048,035,000116%5.41-1.53%5.480.07%5.450.52%5.37-0.28%-1.57%
恒泰艾普/300157.SZ
2019-05-175.005.104.764.81-3.22%-3.22%-1.13%15,180,60075,443,000122%4.970.38%4.950.86%4.910.84%4.87-0.65%-2.00%
通源石油/300164.SZ
2019-05-176.806.856.426.45-5.56%-2.48%-2.54%11,609,60076,785,00097%6.61-2.00%6.73-0.15%6.710.31%6.62-0.71%-1.77%
潜能恒信/300191.SZ
2019-05-1718.4918.5017.5017.61-3.77%-1.98%-0.42%2,230,00040,063,00082%17.97-1.12%18.19-0.06%18.070.56%17.69-0.11%-1.17%
中国石化/600028.SH
2019-05-175.455.455.405.41-0.55%-0.44%-0.29%118,252,800642,614,000111%5.430.39%5.420.48%5.400.13%5.43-0.35%-0.71%
海油工程/600583.SH
2019-05-175.595.615.415.43-2.69%-1.15%0.30%12,547,30068,921,00082%5.49-0.97%5.510.38%5.490.50%5.41-0.31%-1.21%
中海油服/601808.SH
2019-05-179.589.589.199.23-2.94%-1.65%-1.36%4,771,00044,776,00078%9.39-0.97%9.420.21%9.440.22%9.36-0.39%-1.14%
中国石油/601857.SH
2019-05-177.267.277.197.20-1.10%-0.32%-0.69%81,833,500591,050,00087%7.22-0.37%7.24-0.01%7.24-0.08%7.25-0.17%-0.50%