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
2019-01-216.066.116.046.060.17%-0.15%-0.38%2,179,00013,225,00057%6.070.65%6.05-0.21%6.07-0.07%6.08-0.16%0.34%
泰山石油/000554.SZ
2019-01-215.415.545.405.511.85%0.46%1.59%10,560,90057,925,000117%5.491.80%5.44-0.24%5.450.37%5.420.48%0.16%
荣丰控股/000668.SZ
2019-01-219.679.709.509.661.47%0.15%-2.19%461,0004,447,00045%9.650.77%9.65-0.86%9.76-0.48%9.88-0.54%-0.24%
ST准油/002207.SZ
2019-01-214.905.034.804.951.64%0.59%4.08%2,486,30012,236,000156%4.921.40%4.831.54%4.771.19%4.760.66%0.18%
东华能源/002221.SZ
2019-01-218.028.097.998.040.12%0.02%-0.77%5,467,90043,953,00095%8.040.21%8.030.05%8.04-0.24%8.10-0.12%0.10%
神开股份/002278.SZ
2019-01-216.686.706.606.660.30%0.09%-2.33%2,070,00013,773,00056%6.65-0.32%6.67-0.51%6.71-1.02%6.82-0.07%0.35%
惠博普/002554.SZ
2019-01-212.862.932.862.922.10%0.76%2.10%15,560,40045,090,000114%2.901.47%2.890.38%2.870.35%2.860.39%0.36%
仁智股份/002629.SZ
2019-01-213.984.163.974.041.76%-0.59%0.57%6,848,10027,828,000135%4.062.89%4.010.70%4.010.45%4.020.33%0.11%
海默科技/300084.SZ
2019-01-215.045.145.015.081.20%0.10%0.99%8,994,10045,649,00097%5.083.07%4.980.83%4.980.42%5.030.18%0.15%
恒泰艾普/300157.SZ
2019-01-214.304.384.294.361.63%0.16%1.09%11,849,10051,575,000101%4.351.75%4.310.02%4.320.26%4.310.23%0.15%
通源石油/300164.SZ
2019-01-216.656.896.596.751.96%-0.25%3.12%12,206,30082,599,000136%6.773.47%6.641.72%6.581.59%6.550.66%0.32%
潜能恒信/300191.SZ
2019-01-2115.1515.3715.1315.280.86%0.18%0.76%1,250,50019,074,000106%15.251.50%15.120.11%15.140.28%15.160.14%0.04%
中国石化/600028.SH
2019-01-215.445.505.435.481.48%0.05%2.53%101,246,800554,500,00095%5.481.58%5.420.73%5.390.67%5.350.81%0.19%
海油工程/600583.SH
2019-01-215.365.395.305.330.38%-0.21%2.58%7,799,40041,659,00084%5.341.00%5.290.42%5.270.50%5.200.83%0.51%
中海油服/601808.SH
2019-01-218.768.798.658.740.69%-0.06%1.85%5,579,20048,790,000158%8.751.08%8.680.92%8.630.65%8.580.55%0.01%
中国石油/601857.SH
2019-01-217.387.417.367.390.54%0.14%0.53%40,927,400302,041,000139%7.380.74%7.350.19%7.350.18%7.350.11%0.11%