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
2019-09-127.547.767.517.671.46%0.38%2.39%34,502,700263,621,00078%7.64-0.38%7.620.45%7.58-1.60%7.490.67%1.21%
靖远煤电/000552.SZ
2019-09-122.622.642.602.630.38%0.42%1.66%7,121,20018,649,00082%2.62-0.38%2.620.19%2.610.08%2.590.23%0.30%
*ST大洲/000571.SZ
2019-09-182.382.432.382.410.84%-0.29%-0.45%2,316,6005,599,00034%2.420.25%2.420.08%2.410.37%2.420.58%0.78%
美锦能源/000723.SZ
2019-09-1910.7210.8510.5410.761.61%0.38%-3.52%82,673,700886,204,00043%10.721.11%10.84-3.76%11.33-1.90%11.150.91%1.48%
平庄能源/000780.SZ
2019-09-123.233.253.193.230.00%0.47%1.86%2,468,1007,934,00092%3.22-0.65%3.210.16%3.200.22%3.170.22%0.19%
神火股份/000933.SZ
2019-09-184.614.684.604.660.87%0.37%0.76%18,255,40084,760,00051%4.64-0.39%4.72-0.19%4.72-0.02%4.630.33%0.48%
冀中能源/000937.SZ
2019-09-183.603.613.573.58-0.56%-0.33%-2.24%6,763,70024,292,00072%3.59-0.69%3.65-0.55%3.66-0.27%3.66-0.08%0.21%
蓝焰控股/000968.SZ
2019-09-1811.1011.3611.0311.17-0.18%-0.36%0.34%4,372,00049,010,00094%11.21-0.36%11.38-0.19%11.350.01%11.130.76%1.03%
西山煤电/000983.SZ
2019-09-186.096.126.076.120.66%0.46%-0.16%14,424,30087,873,00051%6.09-0.44%6.18-0.27%6.180.03%6.130.11%0.27%
露天煤业/002128.SZ
2019-09-128.628.678.608.650.23%0.12%1.17%6,106,40052,762,00072%8.64-0.01%8.630.17%8.610.01%8.550.20%0.39%
兰花科创/600123.SH
2019-09-126.876.896.856.880.29%0.12%1.88%5,896,00040,516,00061%6.87-0.13%6.860.15%6.840.15%6.750.33%0.30%
兖州煤业/600188.SH
2019-09-1211.4011.5411.3511.420.18%0.01%3.37%18,125,500206,982,00065%11.42-0.23%11.430.40%11.340.47%11.050.63%1.54%
阳泉煤业/600348.SH
2019-09-125.495.515.455.500.36%0.29%1.27%11,096,20060,850,00071%5.48-0.09%5.470.28%5.45-0.11%5.430.18%0.41%
盘江股份/600395.SH
2019-09-125.355.415.355.390.56%0.09%1.43%5,645,60030,403,00082%5.390.34%5.360.21%5.360.06%5.310.28%0.45%
ST安泰/600408.SH
2019-09-122.382.422.362.390.42%0.21%1.01%5,759,10013,735,00095%2.390.38%2.380.00%2.380.04%2.370.30%-0.06%
上海能源/600508.SH
2019-09-129.329.389.319.380.54%0.34%1.69%2,024,60018,925,00079%9.350.17%9.330.23%9.300.13%9.220.28%0.25%
*ST百花/600721.SH
2019-09-125.835.915.805.901.72%0.72%0.77%1,164,1006,819,00088%5.860.39%5.840.14%5.83-0.02%5.86-0.22%-0.24%
恒源煤电/600971.SH
2019-09-126.056.055.885.94-1.66%0.12%1.52%14,734,80087,421,000122%5.93-0.72%5.930.41%5.890.32%5.850.14%0.45%
开滦股份/600997.SH
2019-09-125.845.885.825.880.68%0.46%1.22%5,972,80034,961,00079%5.85-0.44%5.860.09%5.85-0.10%5.810.19%0.24%
大同煤业/601001.SH
2019-09-124.434.464.424.450.23%0.20%1.00%6,176,00027,425,00069%4.44-0.52%4.450.09%4.44-0.11%4.410.18%0.25%
宝泰隆/601011.SH
2019-09-175.665.665.455.48-3.69%-0.63%-1.35%23,610,000130,209,000101%5.52-2.94%5.62-0.65%5.62-0.20%5.560.20%0.28%
陕西黑猫/601015.SH
2019-09-123.663.693.613.660.27%0.44%1.75%9,104,60033,176,00055%3.64-0.92%3.66-0.33%3.660.16%3.600.31%0.26%
中国神华/601088.SH
2019-09-1719.7619.9519.6519.720.00%-0.50%0.62%15,030,800297,902,000126%19.820.68%19.710.49%19.660.31%19.600.52%0.37%
昊华能源/601101.SH
2019-09-125.775.795.725.770.00%0.38%1.25%4,288,70024,652,00092%5.75-0.67%5.760.05%5.750.02%5.700.23%0.25%
陕西煤业/601225.SH
2019-09-129.149.169.099.150.22%0.31%-0.10%26,904,700245,413,000119%9.12-0.08%9.14-0.32%9.16-0.40%9.160.18%0.17%
平煤股份/601666.SH
2019-09-174.064.073.943.97-2.22%-0.60%-1.17%15,550,10062,102,000101%3.99-2.06%4.04-0.44%4.04-0.17%4.020.25%0.19%
潞安环能/601699.SH
2019-09-127.767.827.737.780.78%0.03%1.59%15,615,700121,453,000101%7.780.66%7.740.38%7.710.07%7.660.47%0.25%
中煤能源/601898.SH
2019-09-125.155.165.055.140.00%0.69%0.59%17,313,70088,379,00077%5.11-0.78%5.14-0.64%5.16-0.50%5.110.61%1.12%
新集能源/601918.SH
2019-09-173.063.072.993.00-2.28%-0.96%-1.86%16,922,10051,254,000126%3.03-2.26%3.06-0.55%3.06-0.29%3.060.03%0.30%