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
2020-09-286.006.275.735.75-3.52%-2.84%-8.74%19,994,800118,326,00066%5.92-1.97%6.07-1.96%6.20-1.89%6.30-0.05%0.39%
靖远煤电/000552.SZ
2020-09-282.522.752.512.708.00%2.23%0.93%69,503,500183,579,000201%2.645.51%2.602.44%2.60-0.35%2.68-0.22%-0.21%
*ST大洲/000571.SZ
2020-09-283.703.733.523.52-4.86%-1.54%-5.27%2,931,70010,480,000118%3.58-3.33%3.64-3.22%3.71-1.52%3.72-0.59%-0.69%
美锦能源/000723.SZ
2020-09-286.366.466.356.370.16%-0.38%-5.43%32,205,800205,923,00043%6.390.19%6.40-1.54%6.56-1.71%6.74-0.16%-0.02%
*ST平能/000780.SZ
2020-09-282.592.642.572.610.77%-0.19%-0.50%3,475,6009,087,000162%2.621.00%2.610.08%2.61-0.15%2.62-0.11%0.05%
神火股份/000933.SZ
2020-09-284.674.824.674.731.07%-0.38%-4.33%23,341,600110,816,00098%4.751.48%4.73-1.93%4.86-1.68%4.94-0.74%-0.48%
冀中能源/000937.SZ
2020-09-283.964.133.944.052.27%-0.20%2.64%37,384,900151,713,000138%4.062.66%3.971.59%3.960.41%3.950.95%0.20%
蓝焰控股/000968.SZ
2020-09-288.378.558.108.12-6.88%-2.36%-4.98%15,354,900127,698,000227%8.32-6.44%8.66-1.45%8.62-1.16%8.55-0.51%0.28%
西山煤电/000983.SZ
2020-09-284.384.544.354.483.23%0.18%2.12%59,632,300266,660,000165%4.473.18%4.381.48%4.40-0.36%4.390.71%0.26%
露天煤业/002128.SZ
2020-09-289.6510.409.6410.207.59%0.29%2.20%52,391,000532,796,000216%10.177.10%9.943.74%9.920.24%9.980.79%-0.03%
兰花科创/600123.SH
2020-09-285.045.185.035.101.59%-0.49%-0.74%8,038,20041,198,000126%5.131.95%5.070.26%5.10-0.55%5.14-0.04%-0.13%
兖州煤业/600188.SH
2020-09-289.589.889.519.642.34%-0.47%-0.28%35,816,500346,909,000100%9.691.81%9.59-0.07%9.69-1.26%9.670.28%0.40%
阳泉煤业/600348.SH
2020-09-284.855.024.834.964.42%0.28%2.27%44,349,900219,361,000234%4.953.65%4.861.93%4.860.29%4.850.79%0.11%
盘江股份/600395.SH
2020-09-285.996.195.996.071.51%-0.03%-2.36%7,901,60047,978,00080%6.071.32%6.05-1.19%6.17-1.72%6.22-0.02%0.29%
ST安泰/600408.SH
2020-09-281.731.761.731.730.00%-0.63%-3.08%4,079,1007,100,00084%1.740.35%1.75-0.68%1.77-0.62%1.79-0.39%-0.39%
上海能源/600508.SH
2020-09-288.739.048.708.963.11%0.57%1.24%7,572,00067,458,000215%8.912.24%8.841.04%8.85-0.23%8.850.28%-0.05%
ST百花/600721.SH
2020-09-284.824.834.764.76-0.42%-0.61%-2.54%483,2002,314,00065%4.79-0.33%4.83-0.58%4.88-0.27%4.88-0.06%-0.11%
恒源煤电/600971.SH
2020-09-285.155.635.155.639.96%2.38%4.92%57,707,600317,345,000282%5.507.05%5.394.41%5.371.49%5.371.15%0.39%
开滦股份/600997.SH
2020-09-284.905.084.895.023.08%-0.02%-0.61%9,770,40049,062,000155%5.022.39%4.970.04%5.01-0.69%5.05-0.08%-0.15%
大同煤业/601001.SH
2020-09-284.674.954.674.855.66%0.33%2.08%30,675,800148,274,000197%4.835.09%4.732.27%4.74-0.40%4.750.76%0.00%
宝泰隆/601011.SH
2020-09-283.483.573.483.500.29%-0.62%-3.58%10,008,60035,253,00092%3.520.63%3.53-0.73%3.57-1.08%3.63-0.60%-0.61%
陕西黑猫/601015.SH
2020-09-282.792.862.792.811.08%-0.67%-1.99%4,739,60013,406,00095%2.831.07%2.82-0.42%2.85-1.11%2.87-0.17%-0.33%
中国神华/601088.SH
2020-09-2816.4716.6816.4616.581.53%0.01%1.18%30,194,000500,546,000106%16.581.59%16.370.63%16.40-0.11%16.390.34%0.12%
昊华能源/601101.SH
2020-09-283.944.043.943.950.51%-0.93%-2.47%3,882,20015,477,00092%3.990.89%3.97-0.40%4.02-1.01%4.05-0.10%-0.23%
陕西煤业/601225.SH
2020-09-288.808.918.688.730.92%-0.47%-0.11%42,670,300374,266,00085%8.771.11%8.670.53%8.67-0.81%8.740.26%0.47%
平煤股份/601666.SH
2020-09-285.826.135.825.850.00%-1.32%-4.49%17,331,800102,748,00097%5.930.68%5.91-1.14%6.05-2.76%6.130.07%-0.09%
潞安环能/601699.SH
2020-09-286.186.426.186.333.26%0.24%0.78%27,263,900172,181,000186%6.322.38%6.240.99%6.26-0.43%6.280.26%-0.12%
中煤能源/601898.SH
2020-09-283.954.023.943.991.53%0.05%-1.31%11,021,10043,953,00096%3.991.37%3.96-0.40%4.00-0.77%4.04-0.15%-0.18%
新集能源/601918.SH
2020-09-282.472.542.472.522.02%0.04%-0.12%18,508,90046,629,000136%2.521.57%2.500.36%2.51-0.56%2.52-0.08%-0.47%