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
2019-09-125.115.155.075.120.20%0.22%1.59%43,289,600221,154,00078%5.11-0.45%5.110.02%5.100.10%5.040.24%0.37%
吉林敖东/000623.SZ
2019-09-1216.6716.7216.5016.680.24%0.43%1.65%7,566,100125,657,00079%16.61-0.34%16.600.02%16.58-0.03%16.410.23%0.27%
中山公用/000685.SZ
2019-09-198.188.208.148.190.49%0.24%-0.99%2,399,60019,604,00055%8.17-0.10%8.19-0.87%8.27-0.40%8.270.26%0.40%
东北证券/000686.SZ
2019-09-198.598.648.508.640.70%0.65%-1.95%19,044,700163,483,00053%8.58-0.30%8.65-1.37%8.79-0.87%8.810.35%0.57%
国元证券/000728.SZ
2019-09-198.938.988.888.960.79%0.32%-1.58%10,679,10095,380,00043%8.93-0.15%8.99-1.11%9.11-0.51%9.100.28%0.50%
国海证券/000750.SZ
2019-09-195.195.215.155.210.58%0.56%-1.42%44,175,700228,891,00042%5.18-0.06%5.21-1.06%5.27-0.66%5.290.25%0.43%
广发证券/000776.SZ
2019-09-1214.7414.8514.5014.820.88%0.80%3.79%44,208,400650,009,00091%14.70-0.21%14.660.02%14.620.52%14.280.56%0.87%
长江证券/000783.SZ
2019-09-127.507.537.437.500.40%0.21%2.50%26,991,400202,014,00081%7.48-0.15%7.460.30%7.420.27%7.320.37%0.40%
中国中期/000996.SZ
2019-09-1214.1814.2513.3513.61-2.99%-0.60%2.58%23,121,100316,567,000145%13.69-2.93%13.840.30%13.691.24%13.270.87%0.80%
山西证券/002500.SZ
2019-09-128.288.378.238.340.97%0.37%3.06%23,012,200191,219,00087%8.31-0.08%8.270.32%8.230.37%8.090.47%0.32%
西部证券/002673.SZ
2019-09-129.679.819.609.730.62%0.31%2.90%25,606,500248,377,00085%9.70-0.32%9.670.36%9.610.45%9.460.40%0.22%
国信证券/002736.SZ
2019-09-1213.6313.6513.4313.54-0.44%0.07%0.80%29,469,000398,711,00096%13.53-1.05%13.58-0.05%13.54-0.16%13.430.16%-0.13%
中信证券/600030.SH
2019-09-1224.5024.8124.2224.711.31%0.74%3.32%151,229,0003,709,489,00095%24.530.17%24.36-0.03%24.360.22%23.920.53%0.62%
国金证券/600109.SH
2019-09-129.509.589.429.540.53%0.46%3.09%28,700,500272,530,00087%9.50-0.45%9.480.32%9.420.46%9.250.37%0.37%
西南证券/600369.SH
2019-09-124.924.974.854.951.02%0.63%3.23%45,285,300222,755,000102%4.92-0.24%4.910.29%4.880.52%4.800.50%0.12%
辽宁成大/600739.SH
2019-09-1214.5814.7314.4014.640.62%0.36%2.98%15,951,500232,708,00098%14.59-0.53%14.530.95%14.340.29%14.220.38%-0.06%
海通证券/600837.SH
2019-09-1215.8016.5915.5916.545.55%2.84%9.20%232,004,5003,731,343,000187%16.082.85%15.732.15%15.561.69%15.151.62%1.07%
东方证券/600958.SH
2019-09-1211.2311.2911.0811.240.27%0.51%5.18%27,179,300303,951,00072%11.18-0.49%11.120.86%10.991.07%10.690.50%0.47%
招商证券/600999.SH
2019-09-1217.9718.0517.6817.890.06%0.31%4.34%17,591,900313,752,00070%17.840.12%17.70-0.02%17.610.95%17.150.56%0.38%
太平洋/601099.SH
2019-09-173.713.723.603.62-3.21%-1.12%-1.95%139,034,200508,978,00081%3.66-2.79%3.73-0.83%3.73-0.13%3.690.19%0.43%
东兴证券/601198.SH
2019-09-1211.7611.8311.6211.790.51%0.52%3.01%20,056,500235,250,00085%11.73-0.43%11.720.05%11.680.27%11.450.47%0.58%
国泰君安/601211.SH
2019-09-1219.2819.3718.9519.290.52%0.56%3.54%43,807,900840,351,00099%19.18-0.78%19.20-0.10%19.130.78%18.630.62%0.76%
兴业证券/601377.SH
2019-09-176.766.786.576.61-2.07%-0.69%-0.05%67,484,500449,144,00091%6.66-2.23%6.75-1.04%6.780.13%6.610.61%0.64%
东吴证券/601555.SH
2019-09-1710.1710.3410.0210.05-1.95%-0.95%-0.43%53,014,400537,858,00091%10.15-2.27%10.35-1.18%10.370.07%10.090.69%0.85%
华泰证券/601688.SH
2019-09-1720.3020.3019.7019.80-2.85%-0.60%-2.91%95,196,2001,896,340,00099%19.92-2.95%20.35-1.57%20.48-0.82%20.390.14%0.42%
光大证券/601788.SH
2019-09-1212.3512.4212.1212.400.73%0.96%5.98%33,254,200408,442,00099%12.280.01%12.190.76%12.051.18%11.700.84%0.71%
方正证券/601901.SH
2019-09-177.227.307.097.11-2.34%-0.91%-0.08%24,207,900173,698,00084%7.18-1.48%7.22-0.17%7.210.03%7.120.44%0.51%