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
2019-05-248.799.168.718.92-1.00%-0.01%-6.88%32,255,900287,763,00054%8.92-2.56%9.07-0.73%9.04-2.02%9.58-0.24%-0.81%
靖远煤电/000552.SZ
2019-05-242.792.812.762.77-1.42%-0.57%-2.57%10,677,10029,745,00075%2.79-0.93%2.81-0.46%2.81-0.50%2.84-0.28%-0.63%
*ST大洲/000571.SZ
2019-05-242.192.212.092.200.46%2.18%-8.26%23,024,80049,564,000100%2.15-2.80%2.21-3.24%2.26-2.88%2.40-1.84%-0.97%
美锦能源/000723.SZ
2019-05-2413.3413.9913.0913.511.58%-0.64%-8.11%163,104,2002,217,698,00079%13.600.95%13.530.80%13.38-2.09%14.70-0.68%-0.66%
平庄能源/000780.SZ
2019-05-243.583.643.553.57-2.99%-0.28%-4.08%5,561,70019,913,00084%3.58-2.74%3.65-0.49%3.64-0.98%3.72-0.38%-0.75%
神火股份/000933.SZ
2019-05-244.344.484.334.36-0.91%-1.04%-2.40%15,495,20068,277,00053%4.41-0.59%4.45-0.45%4.43-0.14%4.470.16%-0.67%
冀中能源/000937.SZ
2019-05-243.933.963.923.950.00%0.18%-0.90%6,667,70026,294,00053%3.94-0.53%3.96-0.13%3.95-0.20%3.99-0.15%-0.72%
蓝焰控股/000968.SZ
2019-05-2410.8811.0510.6810.72-2.19%-0.58%-5.02%3,308,20035,673,00093%10.78-2.20%10.99-1.49%11.04-1.30%11.29-0.52%-0.70%
西山煤电/000983.SZ
2019-05-246.196.256.136.13-1.45%-0.71%-0.89%20,585,200127,090,00066%6.17-0.96%6.23-0.21%6.20-0.07%6.19-0.02%-0.84%
露天煤业/002128.SZ
2019-05-248.658.808.628.750.92%0.42%0.06%7,973,20069,471,00079%8.71-0.21%8.74-0.33%8.72-0.07%8.750.02%-0.43%
兰花科创/600123.SH
2019-05-247.237.297.207.22-0.55%-0.28%-0.72%6,232,20045,119,00066%7.24-0.59%7.28-0.15%7.25-0.04%7.27-0.11%-0.59%
兖州煤业/600188.SH
2019-05-2410.7010.7810.5810.62-1.12%-0.37%-1.05%9,398,100100,178,00072%10.66-0.98%10.740.02%10.67-0.19%10.730.03%-0.34%
阳泉煤业/600348.SH
2019-05-245.835.895.785.80-0.51%-0.43%0.43%11,197,30065,225,00069%5.83-0.21%5.830.21%5.800.19%5.780.04%-0.68%
盘江股份/600395.SH
2019-05-245.725.815.725.76-0.17%0.03%1.05%6,485,90037,349,00097%5.76-0.21%5.760.24%5.720.32%5.700.18%-0.34%
ST安泰/600408.SH
2019-05-242.652.662.622.62-0.76%-0.57%-2.60%4,243,20011,180,00047%2.64-0.53%2.661.06%2.62-1.06%2.69-0.33%-1.18%
上海能源/600508.SH
2019-05-249.859.939.839.89-0.50%-0.07%-1.08%1,266,90012,538,00062%9.90-0.54%9.95-0.24%9.94-0.19%10.00-0.16%-0.35%
*ST百花/600721.SH
2019-05-245.225.275.165.22-0.57%0.21%-2.90%1,635,8008,521,00063%5.21-1.49%5.30-1.03%5.32-1.26%5.380.21%-1.18%
恒源煤电/600971.SH
2019-05-247.477.587.457.50-0.27%-0.12%0.04%7,919,10059,464,00075%7.51-0.13%7.58-0.04%7.540.08%7.500.28%-0.52%
开滦股份/600997.SH
2019-05-246.286.456.276.401.27%0.77%2.32%10,404,20066,079,00087%6.350.95%6.330.49%6.280.58%6.260.14%-0.36%
大同煤业/601001.SH
2019-05-244.624.674.574.59-2.13%-0.46%-1.10%13,242,50061,066,00079%4.61-1.52%4.660.06%4.62-0.04%4.64-0.11%-1.01%
宝泰隆/601011.SH
2019-05-246.046.105.976.01-2.44%-0.40%-1.22%25,760,900155,447,00074%6.03-2.91%6.140.05%6.080.10%6.080.13%-0.99%
陕西黑猫/601015.SH
2019-05-244.224.324.174.19-2.10%-0.55%-4.12%9,969,20042,002,00056%4.21-1.98%4.28-0.33%4.26-0.47%4.37-0.23%-0.89%
中国神华/601088.SH
2019-05-2418.2518.4218.2018.350.77%-0.01%-0.56%8,261,800151,614,00078%18.350.64%18.32-0.10%18.33-0.22%18.45-0.10%-0.39%
昊华能源/601101.SH
2019-05-246.296.306.216.22-1.27%-0.65%-0.34%6,638,10041,560,00077%6.26-0.05%6.260.13%6.230.27%6.24-0.21%-0.85%
陕西煤业/601225.SH
2019-05-249.079.239.029.09-0.33%-0.55%1.06%38,835,000354,944,000103%9.14-0.32%9.150.37%9.050.27%9.000.48%0.27%
平煤股份/601666.SH
2019-05-244.094.144.054.11-0.24%0.15%-1.53%12,967,60053,216,00053%4.10-0.99%4.140.07%4.12-0.51%4.17-0.24%-0.65%
潞安环能/601699.SH
2019-05-247.847.857.627.71-1.03%-0.27%-0.48%10,592,80081,891,00067%7.73-0.77%7.800.01%7.75-0.12%7.750.12%-0.58%
中煤能源/601898.SH
2019-05-244.744.794.744.770.00%0.17%-1.16%7,828,50037,283,00060%4.76-0.52%4.79-0.23%4.78-0.38%4.83-0.12%-0.45%
新集能源/601918.SH
2019-05-243.103.143.103.12-0.64%0.00%-3.02%8,700,80027,145,00058%3.12-0.86%3.15-0.60%3.16-0.85%3.22-0.40%-0.85%