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
申万宏源/000166.SZ
2019-05-244.594.664.594.620.22%-0.22%-1.68%28,119,500130,188,00063%4.630.02%4.64-0.39%4.64-0.22%4.70-0.42%-0.73%
吉林敖东/000623.SZ
2019-05-2416.1916.3416.1716.210.25%-0.20%-2.17%2,672,00043,399,00044%16.24-0.06%16.30-0.40%16.31-0.61%16.57-0.39%-0.63%
中山公用/000685.SZ
2019-05-248.378.448.358.410.84%0.08%0.00%2,743,30023,052,00051%8.400.17%8.41-0.24%8.40-0.14%8.410.32%0.01%
东北证券/000686.SZ
2019-05-248.448.568.398.44-0.71%-0.28%-2.93%22,605,900191,344,00060%8.46-0.80%8.51-0.68%8.53-0.25%8.700.10%-1.13%
国元证券/000728.SZ
2019-05-249.109.289.039.160.00%0.09%1.64%26,159,700239,420,000109%9.15-0.38%9.130.54%9.040.78%9.010.04%-0.59%
国海证券/000750.SZ
2019-05-244.904.964.864.88-1.01%-0.53%-2.75%48,169,600236,318,00079%4.91-0.91%4.93-0.46%4.94-0.30%5.02-0.65%-0.55%
广发证券/000776.SZ
2019-05-2413.1313.2213.0813.09-0.23%-0.32%-3.80%20,100,800263,954,00057%13.13-0.29%13.19-0.57%13.23-0.86%13.61-0.86%-0.95%
长江证券/000783.SZ
2019-05-247.137.197.037.07-0.42%-0.58%-5.98%23,739,100168,804,00039%7.11-0.48%7.15-0.83%7.20-0.94%7.52-1.75%-0.28%
中国中期/000996.SZ
2019-05-2413.3414.3013.2014.142.69%1.81%1.48%19,404,000269,499,000118%13.890.25%13.770.78%13.630.13%13.93-1.16%-1.03%
山西证券/002500.SZ
2019-05-247.857.957.807.81-0.26%-0.77%-2.95%15,288,400120,334,00060%7.87-0.52%7.91-0.28%7.90-0.04%8.05-0.24%-0.60%
西部证券/002673.SZ
2019-05-249.649.789.609.62-0.93%-0.48%-1.79%19,394,100187,458,00071%9.67-0.53%9.71-0.32%9.68-0.02%9.80-0.44%-0.65%
国信证券/002736.SZ
2019-05-2411.8411.9911.6311.66-1.52%-1.12%-2.70%9,527,400112,351,00071%11.79-0.53%11.84-0.48%11.87-0.09%11.98-0.18%-0.38%
中信证券/600030.SH
2019-05-2420.1020.2519.9820.070.10%-0.15%-0.05%68,130,0001,369,510,00061%20.10-0.07%20.13-0.18%20.080.22%20.08-0.38%-0.81%
国金证券/600109.SH
2019-05-249.059.168.988.99-0.88%-0.86%-1.81%18,216,200165,182,00061%9.07-0.71%9.12-0.39%9.090.19%9.16-0.42%-0.94%
西南证券/600369.SH
2019-05-244.544.634.544.590.44%-0.20%-1.78%24,906,400114,537,00066%4.60-0.20%4.61-0.41%4.61-0.26%4.67-0.51%-0.99%
辽宁成大/600739.SH
2019-05-2412.5412.6712.4812.50-0.32%-0.64%-4.41%5,083,10063,947,00058%12.58-0.28%12.69-0.76%12.76-1.02%13.08-0.39%-0.60%
海通证券/600837.SH
2019-05-2412.0112.1512.0012.02-0.17%-0.38%-2.54%40,113,200484,005,00055%12.07-0.43%12.13-0.61%12.17-0.30%12.33-0.46%-0.79%
东方证券/600958.SH
2019-05-2410.4810.6610.3910.40-1.52%-1.05%-0.95%19,641,600206,443,00078%10.51-0.66%10.56-0.13%10.510.38%10.50-0.22%-0.47%
招商证券/600999.SH
2019-05-2415.0515.3715.0315.210.86%-0.33%-3.19%10,076,100153,776,00076%15.260.71%15.28-0.73%15.42-0.63%15.71-0.60%-0.68%
太平洋/601099.SH
2019-05-243.323.363.313.340.00%0.18%-2.96%54,968,000183,274,00053%3.33-0.57%3.36-0.80%3.37-0.59%3.44-0.92%-1.31%
东兴证券/601198.SH
2019-05-2411.6111.7811.5411.55-0.86%-0.95%-2.58%12,489,900145,641,00071%11.66-0.45%11.70-0.49%11.70-0.07%11.86-0.52%-0.90%
国泰君安/601211.SH
2019-05-2416.3016.4416.2216.290.06%-0.23%-2.14%14,735,400240,593,00054%16.330.06%16.36-0.51%16.40-0.30%16.65-0.64%-0.83%
兴业证券/601377.SH
2019-05-246.086.176.086.100.33%-0.29%-0.70%24,984,700152,858,00056%6.12-0.16%6.12-0.05%6.100.08%6.14-0.36%-0.63%
东吴证券/601555.SH
2019-05-249.8810.029.609.61-3.03%-1.77%-8.56%42,536,700416,148,00064%9.78-2.55%9.99-1.92%10.12-1.53%10.51-0.74%-0.62%
华泰证券/601688.SH
2019-05-2418.4718.8518.4718.600.38%-0.52%0.98%43,151,400806,834,00093%18.700.74%18.590.63%18.400.57%18.42-0.17%-0.61%
光大证券/601788.SH
2019-05-2410.8310.9510.7610.80-0.37%-0.48%-2.37%14,729,800159,848,00072%10.85-0.47%10.90-0.46%10.89-0.32%11.06-0.71%-0.91%
方正证券/601901.SH
2019-05-247.337.727.317.674.21%0.88%7.05%85,225,100647,956,000174%7.602.51%7.452.20%7.321.85%7.171.72%0.20%