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
2019-11-147.177.217.127.150.56%-0.36%-3.76%2,099,60015,067,00061%7.180.27%7.18-0.80%7.28-0.70%7.43-0.43%-0.32%
泰山石油/000554.SZ
2019-11-144.554.594.554.570.22%-0.04%-3.36%1,805,6008,255,00049%4.570.33%4.57-0.76%4.65-0.41%4.73-0.42%-0.56%
荣丰控股/000668.SZ
2019-11-1416.6016.6015.8916.03-2.20%-1.34%-2.75%3,078,20050,016,00057%16.25-1.42%16.371.91%16.36-0.50%16.480.19%0.69%
ST准油/002207.SZ
2019-11-145.855.895.715.83-0.17%0.67%-6.10%559,0003,237,00050%5.79-1.50%5.87-1.71%5.98-2.37%6.21-0.31%-0.04%
东华能源/002221.SZ
2019-11-147.927.997.907.93-0.13%-0.21%-2.53%3,824,40030,392,00059%7.95-0.28%7.97-1.01%8.08-0.63%8.14-0.15%-0.16%
神开股份/002278.SZ
2019-11-146.216.216.106.18-0.96%0.39%2.74%4,795,60029,522,000110%6.160.05%6.130.64%6.080.48%6.020.47%0.27%
惠博普/002554.SZ
2019-11-142.882.902.872.890.35%0.07%-3.05%2,879,5008,317,00063%2.890.04%2.89-0.96%2.94-0.47%2.98-0.57%-0.48%
*ST仁智/002629.SZ
2019-11-141.481.561.481.564.70%1.36%5.76%7,604,70011,700,00073%1.542.46%1.50-0.53%1.510.73%1.480.27%-0.87%
海默科技/300084.SZ
2019-11-144.464.504.444.460.00%0.02%-2.41%1,904,5008,493,00083%4.460.27%4.45-0.52%4.50-0.46%4.57-0.57%-0.51%
恒泰艾普/300157.SZ
2019-11-144.044.064.004.030.50%0.07%-2.94%2,430,3009,787,00065%4.030.35%4.02-0.62%4.09-0.56%4.15-0.58%-0.59%
通源石油/300164.SZ
2019-11-144.924.934.884.900.00%-0.14%-3.16%2,428,20011,915,00067%4.91-0.28%4.93-0.93%5.01-0.44%5.06-0.22%-0.20%
潜能恒信/300191.SZ
2019-11-1423.4223.6423.3223.640.94%0.59%-4.18%3,520,80082,743,00066%23.50-0.12%23.95-5.01%25.01-0.26%24.67-0.13%0.58%
中国石化/600028.SH
2019-11-144.874.874.854.85-0.41%-0.19%-0.90%46,395,200225,442,00083%4.86-0.04%4.86-0.14%4.88-0.23%4.89-0.10%-0.17%
海油工程/600583.SH
2019-11-146.286.326.106.18-0.80%-0.18%-0.66%13,478,70083,447,00094%6.19-0.56%6.20-0.50%6.24-0.32%6.220.42%0.72%
中海油服/601808.SH
2019-11-1415.0315.1714.8315.101.68%0.27%-0.16%7,108,400107,045,00062%15.060.82%14.98-0.13%15.06-0.37%15.120.57%0.79%
中国石油/601857.SH
2019-11-145.575.625.565.600.54%0.09%-2.78%54,305,600303,824,00088%5.600.22%5.60-0.76%5.67-0.74%5.76-0.67%-0.44%