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
2019-03-2511.2911.7210.5810.58-0.66%-6.16%17.88%182,287,0002,055,198,000399%11.285.93%11.039.34%10.5021.87%8.9815.15%6.09%
靖远煤电/000552.SZ
2019-03-253.193.233.173.17-2.16%-0.88%-1.34%15,907,10050,870,00063%3.20-0.47%3.23-0.25%3.230.00%3.210.16%0.13%
新大洲A/000571.SZ
2019-03-253.793.843.743.81-2.06%0.13%-3.64%29,792,400113,351,00048%3.81-0.29%3.82-0.78%3.86-4.36%3.950.23%1.32%
美锦能源/000723.SZ
2019-03-256.697.566.627.336.70%0.62%13.56%181,052,4001,318,904,000147%7.298.02%7.012.50%6.932.90%6.463.07%1.86%
平庄能源/000780.SZ
2019-03-253.783.873.773.79-1.81%-0.52%0.91%7,589,60028,914,00059%3.81-0.37%3.820.08%3.800.37%3.760.24%-0.05%
神火股份/000933.SZ
2019-03-255.085.135.025.03-3.27%-0.87%-3.42%43,683,500221,655,00066%5.07-2.24%5.20-0.73%5.21-0.50%5.21-0.29%0.01%
冀中能源/000937.SZ
2019-03-254.354.404.314.32-2.04%-0.85%-0.83%22,297,20097,148,00098%4.36-0.55%4.38-0.14%4.380.05%4.360.07%0.07%
蓝焰控股/000968.SZ
2019-03-2512.7814.1112.7113.575.03%-0.35%3.34%10,398,000141,594,000193%13.625.70%13.371.67%13.311.41%13.131.03%0.06%
西山煤电/000983.SZ
2019-03-256.206.256.166.19-1.90%-0.26%-2.35%33,635,000208,738,00072%6.21-1.66%6.31-0.76%6.34-0.56%6.340.02%-0.07%
露天煤业/002128.SZ
2019-03-258.949.048.888.89-1.98%-0.67%-1.52%12,153,300108,770,00061%8.95-0.84%9.02-0.43%9.06-0.36%9.030.29%0.37%
兰花科创/600123.SH
2019-03-257.887.937.727.75-3.13%-1.36%-2.00%19,814,500155,687,00082%7.86-1.32%7.96-1.03%8.00-0.20%7.910.22%0.22%
兖州煤业/600188.SH
2019-03-2510.4010.5310.3210.38-2.44%-0.47%-1.91%23,201,300241,959,00075%10.43-1.53%10.58-0.90%10.65-0.46%10.580.07%-0.11%
阳泉煤业/600348.SH
2019-03-255.895.965.855.89-1.34%-0.30%-0.84%29,728,100175,632,00089%5.91-0.77%5.95-0.42%5.97-0.20%5.940.08%-0.03%
盘江股份/600395.SH
2019-03-255.605.655.565.61-1.58%0.05%-0.97%10,107,60056,677,00076%5.61-1.16%5.68-0.49%5.69-0.04%5.670.09%0.05%
*ST安泰/600408.SH
2019-03-253.964.093.953.96-2.94%-0.93%-3.34%27,127,000108,439,00091%4.000.76%4.07-1.26%4.12-0.72%4.100.29%0.79%
上海能源/600508.SH
2019-03-2510.8010.8410.7310.74-1.65%-0.50%-1.68%5,475,60059,103,00069%10.79-0.83%10.89-0.25%10.90-0.15%10.920.00%0.04%
百花村/600721.SH
2019-03-256.526.546.216.41-4.33%-0.26%-6.33%11,092,10071,288,00072%6.43-3.83%6.69-0.22%6.66-1.36%6.84-0.90%0.71%
恒源煤电/600971.SH
2019-03-257.067.247.017.170.42%0.24%0.72%13,139,00093,980,00093%7.150.66%7.14-0.06%7.150.06%7.120.10%0.27%
开滦股份/600997.SH
2019-03-256.666.696.566.56-3.39%-1.18%-2.37%22,491,200149,294,000101%6.64-1.78%6.79-0.67%6.79-0.32%6.720.21%-0.09%
大同煤业/601001.SH
2019-03-254.864.974.844.91-1.01%-0.28%0.43%18,328,80090,242,00087%4.92-0.49%4.960.02%4.950.26%4.890.18%0.01%
宝泰隆/601011.SH
2019-03-256.666.746.616.68-1.76%-0.01%-0.82%23,828,300159,193,00054%6.68-0.71%6.75-1.47%6.820.09%6.740.30%0.31%
陕西黑猫/601015.SH
2019-03-256.286.326.206.21-3.12%-0.86%-0.96%13,929,50087,248,00066%6.26-1.70%6.34-1.12%6.370.17%6.270.22%0.16%
中国神华/601088.SH
2019-03-2520.3620.4519.9219.97-5.49%-0.62%-1.69%44,103,800886,216,000178%20.09-3.44%20.43-1.17%20.45-0.61%20.31-0.06%-0.25%
昊华能源/601101.SH
2019-03-256.907.006.846.90-1.99%-0.52%-0.22%12,778,90088,640,00074%6.94-0.97%7.01-0.65%7.020.30%6.920.32%0.17%
陕西煤业/601225.SH
2019-03-258.888.948.718.74-2.89%-0.93%-0.92%54,955,200484,836,00085%8.82-1.50%8.89-0.26%8.900.06%8.820.17%-0.22%
平煤股份/601666.SH
2019-03-254.254.284.214.21-2.77%-0.73%-2.21%23,931,800101,502,00088%4.24-1.69%4.31-0.90%4.32-0.21%4.31-0.09%0.17%
潞安环能/601699.SH
2019-03-257.867.867.717.71-3.26%-0.81%-3.77%33,713,700262,055,000101%7.77-2.24%7.93-1.26%8.00-0.83%8.01-0.26%-0.33%
中煤能源/601898.SH
2019-03-255.175.195.105.11-2.67%-0.58%-2.56%31,734,500163,102,000131%5.14-1.65%5.20-0.97%5.23-0.63%5.24-0.19%0.02%
新集能源/601918.SH
2019-03-253.543.553.483.49-3.32%-0.80%-3.94%33,440,200117,633,00085%3.52-2.63%3.58-1.10%3.61-0.91%3.63-0.44%0.35%