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
2020-03-275.025.105.005.030.60%-0.26%-4.14%9,553,40048,174,00052%5.040.46%5.021.07%4.97-0.06%5.25-4.23%-0.87%
靖远煤电/000552.SZ
2020-03-272.262.262.232.23-0.45%-0.76%0.31%5,836,30013,114,00076%2.250.40%2.240.54%2.220.32%2.22-0.09%-0.55%
*ST大洲/000571.SZ
2020-03-272.782.802.712.75-1.08%0.29%2.12%3,741,00010,256,00074%2.74-0.54%2.741.07%2.700.37%2.69-0.92%0.03%
美锦能源/000723.SZ
2020-03-277.077.086.856.85-2.00%-1.45%-2.37%32,108,600223,182,00063%6.95-1.49%7.030.77%6.94-0.30%7.02-0.53%-1.57%
平庄能源/000780.SZ
2020-03-272.482.552.472.47-0.40%-1.59%-0.68%2,933,5007,362,00085%2.510.56%2.510.60%2.490.24%2.49-0.28%-0.62%
神火股份/000933.SZ
2020-03-274.194.224.154.170.48%-0.38%0.00%14,781,30061,878,00072%4.190.34%4.190.50%4.160.19%4.17-0.26%-1.01%
冀中能源/000937.SZ
2020-03-273.063.083.043.050.33%-0.16%0.03%9,185,20028,059,00064%3.060.36%3.060.26%3.040.17%3.05-0.16%-0.70%
蓝焰控股/000968.SZ
2020-03-278.949.108.919.010.33%-0.14%5.18%4,324,00039,017,000132%9.020.84%8.871.28%8.751.43%8.571.11%-0.20%
西山煤电/000983.SZ
2020-03-274.884.914.854.860.21%-0.23%-0.51%11,403,60055,552,00084%4.870.29%4.880.16%4.860.00%4.89-0.20%-0.72%
露天煤业/002128.SZ
2020-03-277.437.547.377.471.08%0.17%1.41%5,638,50042,044,00079%7.461.06%7.410.61%7.360.15%7.37-0.07%-0.61%
兰花科创/600123.SH
2020-03-275.305.355.265.300.95%-0.11%-0.80%7,825,50041,521,000102%5.310.57%5.300.46%5.270.00%5.34-0.45%-0.82%
兖州煤业/600188.SH
2020-03-278.618.688.548.630.94%0.16%0.37%15,658,400134,907,000108%8.620.71%8.581.17%8.490.34%8.60-0.43%-0.82%
阳泉煤业/600348.SH
2020-03-274.654.674.594.620.43%-0.24%0.28%8,341,60038,633,00076%4.630.39%4.630.39%4.590.26%4.61-0.04%-0.55%
盘江股份/600395.SH
2020-03-275.375.395.295.320.00%-0.36%-1.70%4,975,00026,562,00095%5.34-0.11%5.370.11%5.34-0.19%5.41-0.50%-0.89%
ST安泰/600408.SH
2020-03-272.262.352.242.354.91%0.77%1.78%16,710,90038,962,000177%2.333.55%2.302.22%2.281.34%2.31-0.13%-0.34%
上海能源/600508.SH
2020-03-278.158.188.108.130.25%-0.12%-1.35%2,048,20016,672,00083%8.140.06%8.170.01%8.16-0.37%8.24-0.17%-0.39%
*ST百花/600721.SH
2020-03-275.745.915.735.811.57%-0.22%3.99%2,512,30014,630,00073%5.821.82%5.721.82%5.640.99%5.59-0.27%-1.07%
恒源煤电/600971.SH
2020-03-274.654.674.614.620.43%-0.32%-0.77%6,516,00030,202,00079%4.640.37%4.640.52%4.600.24%4.66-0.45%-0.95%
开滦股份/600997.SH
2020-03-274.734.814.724.740.64%-0.15%0.21%3,528,10016,747,00086%4.750.44%4.740.66%4.700.32%4.73-0.17%-0.75%
大同煤业/601001.SH
2020-03-273.613.633.573.580.00%-0.50%-0.44%5,769,50020,761,00066%3.600.39%3.610.22%3.580.14%3.60-0.25%-0.71%
宝泰隆/601011.SH
2020-03-273.433.443.373.380.00%-0.56%-0.91%7,743,50026,324,00057%3.40-0.24%3.420.38%3.390.09%3.41-0.44%-1.07%
陕西黑猫/601015.SH
2020-03-272.642.642.602.60-0.38%-0.84%-1.48%4,498,10011,792,00079%2.620.08%2.620.85%2.59-0.08%2.64-0.57%-0.89%
中国神华/601088.SH
2020-03-2716.0816.3115.9316.272.07%0.61%5.25%25,554,100413,261,00082%16.171.90%15.922.30%15.531.60%15.460.10%-0.68%
昊华能源/601101.SH
2020-03-274.174.184.094.10-0.73%-0.87%0.44%3,541,00014,645,00057%4.14-0.82%4.160.51%4.100.44%4.080.03%-0.52%
陕西煤业/601225.SH
2020-03-277.307.347.227.290.55%0.03%2.02%10,138,70073,895,00052%7.290.46%7.280.89%7.140.90%7.15-0.45%-1.09%
平煤股份/601666.SH
2020-03-274.224.274.164.18-0.24%-0.62%-1.55%15,940,00067,051,00069%4.21-0.12%4.25-1.09%4.260.31%4.25-0.17%-0.41%
潞安环能/601699.SH
2020-03-275.845.895.795.820.17%-0.33%-0.15%7,936,90046,341,00071%5.840.81%5.820.76%5.760.16%5.83-0.46%-0.75%
中煤能源/601898.SH
2020-03-274.054.094.044.050.25%-0.25%-1.36%10,953,30044,473,00068%4.060.47%4.060.35%4.04-0.07%4.11-0.49%-0.72%
新集能源/601918.SH
2020-03-272.802.812.772.780.00%-0.43%-0.47%8,690,70024,262,00074%2.790.04%2.800.36%2.790.04%2.79-0.21%-0.60%