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
2019-07-177.477.487.347.35-1.34%-0.47%0.95%4,277,00031,586,00080%7.39-0.57%7.400.72%7.330.41%7.280.21%0.12%
泰山石油/000554.SZ
2019-07-175.735.815.725.790.52%0.31%-0.05%3,995,60023,063,00077%5.770.47%5.740.11%5.760.19%5.79-0.62%-0.45%
荣丰控股/000668.SZ
2019-07-1716.0716.0715.0015.83-1.49%1.02%-1.64%2,177,20034,117,000212%15.67-2.71%15.94-1.64%16.03-1.02%16.09-1.05%-0.07%
ST准油/002207.SZ
2019-07-175.955.955.885.940.00%0.37%0.59%329,5001,950,00033%5.92-0.61%5.850.02%5.88-0.19%5.91-0.10%-0.65%
东华能源/002221.SZ
2019-07-178.688.788.608.740.58%0.55%0.13%9,734,20084,614,000114%8.690.32%8.620.27%8.630.17%8.73-0.82%-0.15%
神开股份/002278.SZ
2019-07-176.486.556.456.47-0.77%-0.46%-10.18%3,555,00023,106,00028%6.50-0.72%6.540.11%6.58-3.42%7.20-0.57%-0.18%
惠博普/002554.SZ
2019-07-173.533.563.513.54-0.28%0.11%-0.73%8,667,20030,646,00059%3.54-0.37%3.540.26%3.570.20%3.57-0.39%-0.41%
*ST仁智/002629.SZ
2019-07-172.062.082.042.05-0.97%-0.34%-1.91%3,473,8007,147,00062%2.06-0.39%2.050.25%2.05-0.05%2.09-1.83%-0.10%
海默科技/300084.SZ
2019-07-175.185.215.145.17-0.58%-0.31%-2.19%3,294,90017,086,00055%5.19-0.06%5.16-0.14%5.190.08%5.29-1.09%-0.85%
恒泰艾普/300157.SZ
2019-07-174.854.924.844.84-1.02%-0.88%-6.44%7,692,50037,560,00044%4.88-0.10%4.85-1.66%5.05-0.77%5.17-1.62%-0.28%
通源石油/300164.SZ
2019-07-176.086.126.076.08-0.33%-0.20%-2.72%4,863,50029,629,00068%6.09-0.28%6.10-0.68%6.18-0.24%6.25-0.68%-0.60%
潜能恒信/300191.SZ
2019-07-1720.5920.5920.5920.599.99%0.00%13.80%2,666,00054,893,00099%20.5911.73%18.493.99%18.222.67%18.090.73%-0.38%
中国石化/600028.SH
2019-07-175.285.305.265.28-0.38%-0.09%-0.17%43,194,000228,266,00060%5.290.00%5.270.27%5.250.19%5.29-0.19%-0.22%
海油工程/600583.SH
2019-07-175.385.445.345.38-0.55%0.04%0.09%8,374,50045,036,00086%5.38-0.09%5.370.13%5.370.28%5.38-0.32%-0.47%
中海油服/601808.SH
2019-07-1710.1410.3410.0810.301.68%0.66%4.42%10,845,200110,972,000158%10.231.59%10.091.12%10.031.05%9.860.80%0.24%
中国石油/601857.SH
2019-07-176.606.626.586.60-0.30%-0.06%-1.96%48,891,400322,893,00066%6.60-0.35%6.62-0.27%6.64-0.21%6.73-0.33%-0.32%