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
2020-01-237.367.377.037.10-3.92%-1.31%-5.94%5,143,10036,997,000108%7.19-2.27%7.36-1.93%7.43-1.14%7.55-0.61%0.06%
泰山石油/000554.SZ
2020-01-234.904.934.714.76-3.84%-1.51%-6.65%9,109,10044,023,00085%4.83-2.40%4.93-1.46%4.98-1.25%5.10-1.58%-0.40%
荣丰控股/000668.SZ
2020-01-2314.2014.2813.3213.69-3.79%-0.27%-2.51%1,915,30026,291,00078%13.73-3.33%14.19-1.38%14.200.16%14.04-0.01%0.35%
ST准油/002207.SZ
2020-01-235.945.995.925.95-0.34%0.05%-0.44%1,501,3008,928,00086%5.950.32%5.94-1.69%6.030.10%5.980.07%0.14%
东华能源/002221.SZ
2020-01-238.208.267.858.020.50%-0.67%1.03%38,861,000313,775,000276%8.073.42%7.941.98%7.921.33%7.940.46%-0.01%
神开股份/002278.SZ
2020-01-236.856.856.386.50-5.11%-1.29%-2.93%5,558,70036,605,00083%6.59-3.90%6.82-0.97%6.780.06%6.70-0.13%0.11%
惠博普/002554.SZ
2020-01-233.073.072.963.00-2.60%-0.50%-6.37%14,159,80042,685,00066%3.02-1.41%3.05-1.42%3.09-1.66%3.20-0.03%0.20%
*ST仁智/002629.SZ
2020-01-232.742.742.632.65-2.21%-1.27%0.00%7,317,40019,637,000114%2.68-0.41%2.700.52%2.670.68%2.65-0.04%-0.29%
海默科技/300084.SZ
2020-01-234.464.464.254.30-3.59%-1.15%-6.22%5,763,80025,075,000104%4.35-2.25%4.43-1.97%4.47-1.43%4.59-1.25%-0.19%
恒泰艾普/300157.SZ
2020-01-234.004.013.803.83-4.73%-2.17%-7.24%9,839,50038,523,000131%3.92-2.59%3.98-2.31%4.04-1.56%4.13-1.50%-0.24%
通源石油/300164.SZ
2020-01-236.056.145.795.82-5.21%-1.69%0.78%14,237,40084,287,000103%5.92-0.50%5.900.86%5.850.69%5.780.66%0.13%
潜能恒信/300191.SZ
2020-01-2322.8022.9021.0321.58-5.06%-1.89%-5.84%4,368,50096,090,000114%22.00-3.38%22.51-1.59%22.66-1.12%22.92-0.99%-0.28%
中国石化/600028.SH
2020-01-234.964.974.904.94-0.80%0.18%-2.26%110,492,200544,814,000152%4.93-0.86%4.97-0.86%5.00-0.72%5.05-0.79%-0.32%
海油工程/600583.SH
2020-01-237.707.737.167.19-7.35%-2.16%-7.00%24,970,200183,506,000145%7.35-3.61%7.51-2.49%7.61-2.24%7.73-0.90%0.18%
中海油服/601808.SH
2020-01-2317.6617.8216.3316.46-9.26%-1.99%-9.08%21,023,200353,058,000152%16.79-6.21%17.37-4.11%17.68-3.04%18.10-1.96%-0.84%
中国石油/601857.SH
2020-01-235.705.725.625.64-1.74%-0.34%-3.54%81,444,500460,860,000128%5.66-1.27%5.72-1.07%5.76-0.79%5.85-1.12%-0.34%