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
2021-04-226.236.316.176.261.79%0.19%6.70%24,187,400151,122,000110%6.250.95%6.181.36%6.051.58%5.871.03%0.08%
靖远煤电/000552.SZ
2021-04-222.943.162.933.065.15%0.16%1.12%78,712,800240,437,000162%3.064.20%3.020.10%3.040.46%3.03-0.13%0.30%
*ST大洲/000571.SZ
2021-04-222.212.232.172.220.45%0.86%-1.33%3,938,3008,669,00089%2.20-1.08%2.21-0.54%2.22-0.45%2.25-0.71%-0.74%
美锦能源/000723.SZ
2021-04-228.318.438.178.180.12%-1.14%-3.73%121,744,2001,007,292,00044%8.270.93%8.33-2.95%8.53-0.15%8.500.62%1.17%
*ST平能/000780.SZ
2021-04-224.194.214.174.200.00%0.26%1.99%1,836,6007,694,00056%4.19-0.07%4.170.55%4.150.29%4.120.29%0.49%
神火股份/000933.SZ
2021-04-2211.8812.3011.4511.803.51%-0.33%7.64%84,706,4001,002,847,000109%11.843.89%11.592.05%11.421.89%10.960.87%1.04%
冀中能源/000937.SZ
2021-04-223.873.953.853.880.78%-0.39%0.65%29,365,200114,384,00077%3.901.30%3.88-1.22%3.920.44%3.860.44%0.47%
蓝焰控股/000968.SZ
2021-04-226.406.506.356.440.78%0.17%2.01%8,939,70057,475,00095%6.431.26%6.41-0.20%6.420.69%6.310.13%-0.17%
山西焦煤/000983.SZ
2021-04-225.605.695.545.571.27%-0.68%3.45%84,675,600474,902,000124%5.611.78%5.57-0.14%5.510.95%5.381.18%0.85%
露天煤业/002128.SZ
2021-04-2210.5910.8010.5310.601.73%-0.65%1.41%17,983,700191,868,00094%10.672.79%10.54-0.61%10.640.74%10.450.40%0.36%
兰花科创/600123.SH
2021-04-225.735.845.735.781.40%0.03%1.87%12,126,80070,071,00083%5.781.73%5.74-0.55%5.760.61%5.670.25%0.43%
兖州煤业/600188.SH
2021-04-2214.1914.5313.8813.92-0.85%-1.94%-1.15%28,099,600398,887,000114%14.201.76%14.12-0.93%14.420.43%14.080.47%0.49%
华阳股份/600348.SH
2021-04-225.635.755.625.660.89%-0.42%4.37%29,419,000167,214,00094%5.681.63%5.620.36%5.581.20%5.420.99%0.74%
盘江股份/600395.SH
2021-04-227.387.497.307.340.55%-0.46%2.20%5,660,10041,739,00086%7.370.52%7.35-0.04%7.310.75%7.180.50%0.50%
ST安泰/600408.SH
2021-04-222.943.102.943.032.36%-0.20%-1.53%10,695,60032,473,00083%3.045.38%2.95-0.27%2.99-0.60%3.08-1.57%0.18%
上海能源/600508.SH
2021-04-229.9510.119.869.91-0.10%-0.55%0.18%5,928,00059,074,00072%9.970.10%10.01-0.77%10.040.52%9.890.17%0.09%
*ST百花/600721.SH
2021-04-223.413.453.393.430.59%0.53%0.47%751,2002,563,00063%3.410.83%3.42-0.18%3.420.12%3.41-0.29%0.31%
恒源煤电/600971.SH
2021-04-226.096.226.096.161.82%-0.23%1.62%19,032,600117,500,00079%6.172.56%6.11-0.67%6.160.49%6.060.58%0.54%
开滦股份/600997.SH
2021-04-226.756.896.736.801.95%-0.15%1.60%33,899,700230,850,000126%6.812.28%6.75-0.43%6.780.50%6.690.15%0.07%
晋控煤业/601001.SH
2021-04-225.685.925.685.751.95%-0.67%5.29%47,664,700275,909,000131%5.793.97%5.661.00%5.611.37%5.461.54%0.92%
宝泰隆/601011.SH
2021-04-224.024.104.024.040.50%-0.54%-0.88%19,539,20079,361,00076%4.061.07%4.06-0.73%4.090.22%4.08-0.42%0.03%
陕西黑猫/601015.SH
2021-04-226.857.076.806.820.44%-1.19%0.59%42,006,800289,946,00080%6.901.22%6.880.69%6.820.66%6.78-1.27%-0.18%
中国神华/601088.SH
2021-04-2219.8220.0219.8019.931.22%0.07%1.37%22,773,500453,577,00083%19.921.19%19.810.05%19.840.24%19.660.16%-0.03%
昊华能源/601101.SH
2021-04-224.124.204.064.08-0.49%-0.99%0.05%8,253,40034,009,00060%4.120.83%4.12-0.99%4.160.58%4.080.30%0.41%
陕西煤业/601225.SH
2021-04-2211.5711.7611.4911.570.78%-0.55%2.67%39,946,300464,717,00084%11.631.76%11.500.43%11.470.82%11.270.28%0.16%
平煤股份/601666.SH
2021-04-226.006.185.965.970.51%-1.37%2.47%19,353,900117,151,00083%6.052.80%5.96-0.80%6.000.93%5.830.74%0.90%
潞安环能/601699.SH
2021-04-227.357.607.337.501.90%1.21%9.47%65,107,500482,465,000160%7.411.54%7.242.39%7.082.09%6.852.13%1.15%
中煤能源/601898.SH
2021-04-227.147.216.967.05-1.12%-0.37%4.94%33,001,400233,528,00077%7.081.29%6.990.55%6.961.36%6.721.63%1.04%
新集能源/601918.SH
2021-04-223.453.523.443.481.46%-0.06%1.81%41,124,000143,202,00072%3.481.40%3.47-0.77%3.480.72%3.420.35%0.55%