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
2019-11-155.445.465.325.36-2.01%-0.46%-8.87%7,169,90038,607,00069%5.39-2.14%5.47-1.57%5.59-2.26%5.88-0.52%-0.31%
靖远煤电/000552.SZ
2019-11-152.422.422.392.39-0.83%-0.67%-2.53%3,009,2007,240,00071%2.41-0.25%2.41-0.12%2.42-0.49%2.45-0.33%-0.21%
*ST大洲/000571.SZ
2019-11-152.102.102.042.06-1.90%0.00%-4.14%1,711,7003,526,00090%2.06-1.53%2.09-1.23%2.11-0.98%2.15-0.56%-0.40%
美锦能源/000723.SZ
2019-11-157.687.857.567.67-0.13%-0.38%-3.99%42,777,500329,328,000100%7.700.33%7.650.21%7.70-1.64%7.99-0.44%-0.72%
平庄能源/000780.SZ
2019-11-153.033.032.912.92-3.31%-1.32%-0.21%2,055,2006,082,000104%2.96-1.33%2.950.85%2.920.21%2.930.10%-0.19%
神火股份/000933.SZ
2019-11-154.594.644.474.50-0.88%-1.23%-3.27%19,718,10089,827,00076%4.560.02%4.55-0.04%4.55-0.74%4.65-0.19%0.17%
冀中能源/000937.SZ
2019-11-153.413.413.373.37-1.17%-0.38%-3.96%5,602,30018,953,00087%3.38-0.53%3.40-0.58%3.44-0.95%3.51-0.54%-0.13%
蓝焰控股/000968.SZ
2019-11-1510.0510.089.969.96-1.39%-0.36%-6.83%1,882,80018,820,00047%10.00-0.92%10.11-0.62%10.20-1.46%10.69-0.54%-0.33%
西山煤电/000983.SZ
2019-11-155.585.605.505.51-1.25%-0.79%-2.63%6,480,40035,994,00081%5.55-0.68%5.57-0.14%5.59-0.57%5.66-0.18%-0.19%
露天煤业/002128.SZ
2019-11-158.038.047.907.90-1.62%-0.64%-2.60%5,869,00046,663,00079%7.95-1.12%8.00-0.37%8.03-1.16%8.11-0.01%-0.08%
兰花科创/600123.SH
2019-11-156.086.126.056.06-0.49%-0.38%-1.62%3,852,50023,436,00074%6.08-0.02%6.09-0.05%6.09-0.44%6.16-0.19%-0.30%
兖州煤业/600188.SH
2019-11-1510.3510.3610.0910.19-1.45%-0.01%-2.98%22,911,400233,491,000100%10.19-1.81%10.40-1.45%10.48-0.56%10.50-0.15%-0.11%
阳泉煤业/600348.SH
2019-11-155.055.054.995.00-0.99%-0.22%-3.16%8,437,30042,280,00071%5.01-0.81%5.04-0.47%5.08-0.92%5.16-0.25%-0.03%
盘江股份/600395.SH
2019-11-155.275.315.245.27-0.19%-0.04%-0.70%3,416,60018,014,00060%5.270.04%5.26-0.08%5.29-0.11%5.31-0.04%0.12%
ST安泰/600408.SH
2019-11-152.122.122.072.07-2.36%-1.33%-4.43%2,673,1005,608,00080%2.10-0.47%2.11-0.05%2.12-0.80%2.17-0.51%-0.55%
上海能源/600508.SH
2019-11-158.968.978.858.85-1.01%-0.66%-2.53%1,166,40010,392,00081%8.91-0.39%8.93-0.36%8.97-0.58%9.08-0.14%0.02%
*ST百花/600721.SH
2019-11-155.535.585.505.55-0.36%0.20%-1.33%952,1005,274,00077%5.540.11%5.530.29%5.53-0.66%5.630.02%-0.19%
恒源煤电/600971.SH
2019-11-155.315.345.175.20-2.07%-1.01%-3.15%4,840,00025,424,000126%5.25-1.30%5.29-0.49%5.30-0.68%5.37-0.35%-0.34%
开滦股份/600997.SH
2019-11-155.075.085.005.01-1.38%-0.22%-2.49%4,287,40021,525,00079%5.02-0.79%5.04-0.30%5.06-0.69%5.14-0.35%-0.43%
大同煤业/601001.SH
2019-11-154.134.134.084.09-0.97%-0.34%-2.01%3,521,80014,452,00072%4.10-0.32%4.11-0.24%4.12-0.63%4.17-0.10%-0.04%
宝泰隆/601011.SH
2019-11-154.224.354.224.303.86%0.09%0.33%31,722,700136,267,000143%4.303.27%4.232.17%4.180.85%4.29-0.37%-1.48%
陕西黑猫/601015.SH
2019-11-153.003.002.942.95-1.67%-0.54%-5.36%4,329,60012,843,00078%2.97-1.20%2.99-0.76%3.03-1.30%3.12-0.73%-0.66%
中国神华/601088.SH
2019-11-1517.2517.2616.8916.90-2.03%-0.51%-4.62%38,739,500658,081,000151%16.99-1.43%17.19-1.44%17.38-1.38%17.72-0.94%-0.29%
昊华能源/601101.SH
2019-11-155.205.215.135.13-1.35%-0.85%-3.13%1,601,9008,289,00090%5.17-0.48%5.20-0.42%5.23-0.65%5.30-0.30%-0.24%
陕西煤业/601225.SH
2019-11-158.198.238.038.04-1.95%-1.06%-4.22%21,865,900177,679,00091%8.13-1.31%8.21-0.65%8.24-0.93%8.39-0.33%-0.11%
平煤股份/601666.SH
2019-11-153.753.763.703.71-1.07%-0.72%-1.98%5,396,10020,166,00067%3.74-0.13%3.740.13%3.74-0.53%3.79-0.13%-0.10%
潞安环能/601699.SH
2019-11-156.616.626.546.55-0.91%-0.32%-3.48%5,897,30038,753,00057%6.57-0.50%6.59-0.32%6.64-0.70%6.79-0.44%-0.51%
中煤能源/601898.SH
2019-11-154.774.804.654.65-3.13%-0.90%-4.22%14,506,20068,063,000102%4.69-2.33%4.79-1.74%4.84-0.68%4.86-0.10%0.18%
新集能源/601918.SH
2019-11-153.293.293.223.22-1.53%-1.01%-1.04%17,302,40056,281,00058%3.25-0.55%3.280.37%3.260.03%3.250.00%0.27%