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
2021-04-227.017.086.977.020.14%-0.09%1.24%2,904,80020,408,00085%7.030.01%7.03-0.14%7.020.36%6.930.13%-0.04%
泰山石油/000554.SZ
2021-04-224.574.624.544.580.44%0.02%0.15%3,965,40018,159,00080%4.580.24%4.59-0.46%4.610.28%4.57-0.09%0.04%
荣丰控股/000668.SZ
2021-04-2213.6013.7713.6013.730.44%0.42%0.88%565,7007,734,00075%13.67-0.08%13.68-0.18%13.670.13%13.61-0.65%0.09%
准油股份/002207.SZ
2021-04-225.545.685.505.540.91%-0.77%-5.65%6,490,50036,239,00089%5.581.00%5.63-2.09%5.75-0.81%5.87-1.29%-1.17%
东华能源/002221.SZ
2021-04-2211.0011.0410.7910.84-2.08%-0.25%-4.55%17,243,800187,388,000120%10.87-0.97%11.01-1.54%11.11-0.78%11.36-1.05%0.02%
神开股份/002278.SZ
2021-04-226.156.226.156.201.31%0.23%2.21%1,746,40010,804,00091%6.190.90%6.160.08%6.160.62%6.070.26%0.14%
惠博普/002554.SZ
2021-04-222.842.882.812.83-0.35%-0.32%-3.41%26,074,20074,016,00049%2.84-1.05%2.91-1.12%2.92-0.10%2.93-0.61%-2.06%
ST仁智/002629.SZ
2021-04-221.981.991.951.990.51%1.02%1.32%3,703,4007,295,00090%1.970.36%1.960.20%1.960.31%1.96-0.25%-0.66%
海默科技/300084.SZ
2021-04-223.984.053.953.980.51%-0.33%-0.38%2,705,70010,803,00075%3.990.81%4.00-0.72%4.03-0.05%4.000.05%0.07%
恒泰艾普/300157.SZ
2021-04-223.413.433.363.380.30%-0.09%-1.74%4,216,00014,263,00052%3.38-0.24%3.42-1.30%3.47-0.09%3.44-0.12%-0.21%
通源石油/300164.SZ
2021-04-223.433.493.423.42-0.87%-0.90%-3.06%4,617,00015,932,00057%3.45-0.38%3.50-1.21%3.55-0.78%3.530.06%-0.11%
潜能恒信/300191.SZ
2021-04-2217.9517.9517.5817.72-0.56%-0.10%-1.11%974,70017,289,000105%17.74-0.62%17.88-0.60%17.94-0.27%17.92-0.20%-0.09%
中国石化/600028.SH
2021-04-224.274.294.234.26-0.47%0.00%-2.34%150,186,800639,838,000118%4.26-1.02%4.31-1.35%4.36-0.55%4.36-0.27%0.13%
海油工程/600583.SH
2021-04-224.364.394.334.34-0.46%-0.30%-1.03%13,418,30058,410,00075%4.35-0.14%4.38-0.59%4.40-0.02%4.39-0.14%-0.16%
中海油服/601808.SH
2021-04-2213.9314.0313.7513.87-0.36%-0.06%-2.85%9,498,500131,827,00098%13.88-1.13%14.10-1.02%14.27-0.59%14.28-0.44%-0.38%
中国石油/601857.SH
2021-04-224.244.244.154.17-1.42%-0.57%-1.97%162,949,800683,414,000200%4.19-1.13%4.22-1.10%4.25-0.59%4.25-0.35%-0.07%