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
2021-01-256.626.636.546.56-0.61%-0.23%-3.54%3,567,50023,456,00075%6.58-1.01%6.67-0.97%6.74-0.82%6.80-0.03%-0.56%
泰山石油/000554.SZ
2021-01-254.264.264.124.13-3.05%-0.84%-4.18%6,345,30026,431,000133%4.17-2.57%4.24-1.58%4.27-0.97%4.31-0.53%-0.19%
荣丰控股/000668.SZ
2021-01-2514.2314.3513.7513.90-1.77%-0.79%-4.77%1,021,80014,316,00032%14.011.15%13.761.51%13.570.83%14.60-0.50%0.88%
准油股份/002207.SZ
2021-01-255.665.665.385.40-4.76%-1.19%-5.50%1,628,8008,902,00082%5.47-4.97%5.70-2.63%5.78-1.48%5.710.09%-0.43%
东华能源/002221.SZ
2021-01-2510.8111.2010.6711.072.50%0.56%4.96%26,446,800291,130,000155%11.011.20%10.921.10%10.831.28%10.550.98%0.38%
神开股份/002278.SZ
2021-01-256.046.045.885.92-2.15%0.03%-4.47%2,713,90016,062,00084%5.92-2.70%6.06-1.30%6.10-1.36%6.20-1.24%-0.75%
惠博普/002554.SZ
2021-01-252.312.322.292.29-1.72%-0.35%-2.05%7,649,90017,576,000102%2.30-1.71%2.34-0.77%2.34-0.55%2.34-0.26%-0.80%
ST仁智/002629.SZ
2021-01-252.022.052.002.03-0.98%0.40%-1.31%1,058,9002,141,00081%2.02-0.20%2.03-0.64%2.04-0.20%2.06-0.72%-0.62%
海默科技/300084.SZ
2021-01-253.933.933.753.79-3.32%-0.34%-3.19%5,105,30019,416,00086%3.80-3.70%3.93-2.05%3.99-0.60%3.92-0.18%-0.64%
恒泰艾普/300157.SZ
2021-01-253.763.833.603.61-5.50%-1.42%-12.65%14,912,20054,606,00061%3.66-4.71%3.84-3.61%3.97-1.59%4.13-1.64%-0.41%
通源石油/300164.SZ
2021-01-253.493.513.353.38-3.98%-0.79%-6.42%9,310,50031,717,00081%3.41-4.16%3.56-2.79%3.62-0.99%3.61-1.07%-0.88%
潜能恒信/300191.SZ
2021-01-2518.7619.4018.5618.68-1.48%-1.47%2.56%3,139,40059,520,000109%18.961.06%18.671.35%18.510.91%18.210.86%0.45%
中国石化/600028.SH
2021-01-254.064.074.004.02-1.23%-0.25%-3.41%149,376,000601,919,00090%4.03-1.59%4.09-1.28%4.13-0.75%4.16-0.12%0.20%
海油工程/600583.SH
2021-01-254.354.424.344.400.00%0.48%-3.51%15,517,40067,943,00063%4.38-1.20%4.45-1.27%4.50-0.66%4.56-0.02%0.20%
中海油服/601808.SH
2021-01-2515.3216.2815.0215.690.77%-0.01%-0.73%17,426,900273,437,00080%15.690.68%15.80-0.54%15.90-0.13%15.810.62%1.36%
中国石油/601857.SH
2021-01-254.184.184.134.15-0.72%0.00%-3.01%79,340,700329,260,00069%4.15-1.21%4.20-0.87%4.23-0.52%4.28-0.14%0.18%