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
国际实业/000159.SZ
2020-07-034.885.354.875.3510.08%2.98%7.73%49,446,500256,883,000434%5.207.11%5.106.29%5.055.60%4.973.44%0.36%
靖远煤电/000552.SZ
2020-07-032.302.442.292.393.91%0.55%4.05%46,966,700111,650,000217%2.384.35%2.333.33%2.313.03%2.301.15%0.45%
*ST大洲/000571.SZ
2020-07-032.792.892.772.882.86%1.44%4.01%5,612,00015,930,000106%2.841.98%2.810.50%2.820.82%2.770.51%0.54%
美锦能源/000723.SZ
2020-07-036.426.696.406.572.34%0.03%2.32%97,151,200638,084,000241%6.573.47%6.442.11%6.411.47%6.420.74%-0.04%
*ST平能/000780.SZ
2020-07-032.312.412.302.383.48%0.55%3.21%3,969,2009,396,000151%2.373.68%2.322.20%2.291.60%2.310.26%-0.44%
神火股份/000933.SZ
2020-07-034.274.534.264.454.46%0.63%5.00%72,010,500318,411,000280%4.425.24%4.303.49%4.272.89%4.241.66%0.26%
冀中能源/000937.SZ
2020-07-033.143.333.133.263.82%0.56%4.45%48,695,000157,854,000252%3.244.18%3.183.18%3.152.74%3.121.50%0.44%
蓝焰控股/000968.SZ
2020-07-037.888.297.868.133.44%0.22%3.46%11,047,60089,619,000288%8.113.62%7.982.91%7.922.43%7.861.29%0.12%
西山煤电/000983.SZ
2020-07-033.984.243.944.144.81%0.19%5.67%95,548,900394,818,000252%4.136.22%4.024.85%3.974.44%3.922.11%0.58%
露天煤业/002128.SZ
2020-07-038.509.348.509.3410.01%2.00%9.77%86,165,100789,025,000354%9.1610.86%8.788.57%8.647.95%8.513.95%0.58%
兰花科创/600123.SH
2020-07-035.015.325.015.213.78%0.56%4.87%35,510,500183,988,000272%5.185.41%5.044.01%4.993.76%4.971.60%0.25%
兖州煤业/600188.SH
2020-07-039.389.869.369.664.21%0.34%6.24%55,009,400529,569,000286%9.635.56%9.364.28%9.243.71%9.092.38%0.51%
阳泉煤业/600348.SH
2020-07-034.434.674.434.604.31%0.77%5.12%52,133,600238,010,000277%4.574.44%4.473.42%4.443.09%4.381.77%0.48%
盘江股份/600395.SH
2020-07-035.495.805.495.683.46%0.23%4.09%20,291,900115,001,000245%5.673.92%5.552.97%5.512.51%5.461.26%0.21%
ST安泰/600408.SH
2020-07-031.801.881.791.852.78%0.16%0.93%9,018,40016,658,000160%1.852.90%1.822.08%1.810.95%1.830.27%0.04%
上海能源/600508.SH
2020-07-038.268.718.268.604.24%0.70%3.95%14,793,000126,328,000274%8.544.49%8.383.48%8.312.89%8.271.15%0.11%
ST百花/600721.SH
2020-07-035.685.785.465.55-2.46%-0.88%3.54%4,511,80025,262,000168%5.60-0.39%5.531.45%5.451.36%5.361.11%0.59%
恒源煤电/600971.SH
2020-07-034.885.144.835.095.38%1.09%2.52%37,056,700186,586,000235%5.045.96%4.914.87%4.864.21%4.970.45%0.09%
开滦股份/600997.SH
2020-07-034.895.154.885.094.95%0.99%3.84%28,904,400145,667,000266%5.045.24%4.924.55%4.863.80%4.901.09%0.26%
大同煤业/601001.SH
2020-07-034.274.704.244.7010.07%2.80%11.96%91,154,100416,732,000335%4.579.61%4.387.11%4.346.91%4.204.51%1.01%
宝泰隆/601011.SH
2020-07-033.904.083.884.023.08%0.15%1.36%54,371,400218,236,000128%4.013.78%3.932.05%3.900.39%3.97-0.05%0.26%
陕西黑猫/601015.SH
2020-07-032.802.932.782.852.52%-0.59%2.70%23,802,50068,233,000271%2.873.54%2.823.03%2.802.75%2.781.28%-0.02%
中国神华/601088.SH
2020-07-0315.1316.0215.1315.885.10%1.11%5.97%79,762,5001,252,633,000263%15.715.05%15.273.98%15.052.74%14.991.66%-0.64%
昊华能源/601101.SH
2020-07-033.754.093.734.099.95%2.63%8.92%22,825,40090,959,000277%3.997.56%3.896.43%3.834.62%3.762.48%0.72%
陕西煤业/601225.SH
2020-07-037.798.207.747.993.23%-0.04%6.85%80,096,900640,197,000222%7.995.09%7.723.10%7.652.96%7.482.16%0.55%
平煤股份/601666.SH
2020-07-033.934.273.914.269.79%2.77%8.65%74,945,500310,639,000400%4.158.08%4.056.55%4.026.32%3.923.90%-0.09%
潞安环能/601699.SH
2020-07-035.956.515.926.458.95%1.18%8.02%102,731,500654,928,000262%6.389.61%6.146.93%6.065.23%5.972.44%0.77%
中煤能源/601898.SH
2020-07-034.014.184.004.133.51%0.83%4.80%40,203,300164,686,000269%4.103.80%4.012.82%3.972.40%3.941.57%0.34%
新集能源/601918.SH
2020-07-032.482.622.472.563.23%0.04%2.69%46,214,400118,263,000219%2.564.28%2.513.34%2.492.68%2.490.93%0.43%