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
2020-04-094.464.494.434.430.00%-0.72%-0.25%43,935,600196,047,000123%4.460.54%4.450.34%4.440.23%4.44-0.20%-0.16%
吉林敖东/000623.SZ
2020-04-0916.0216.1315.9415.95-0.06%-0.49%-0.05%8,709,600139,602,00092%16.030.75%15.940.56%15.860.39%15.960.16%0.16%
中山公用/000685.SZ
2020-04-097.727.777.697.700.00%-0.49%0.90%3,456,00026,741,00095%7.740.77%7.710.67%7.660.54%7.63-0.03%-0.07%
东北证券/000686.SZ
2020-04-098.458.638.438.481.44%-0.62%0.98%32,527,500277,542,000150%8.532.03%8.431.19%8.380.70%8.40-0.17%-0.52%
国元证券/000728.SZ
2020-04-098.458.748.428.542.03%-0.49%1.64%33,297,500285,761,000172%8.582.40%8.461.64%8.391.07%8.400.04%-0.59%
国海证券/000750.SZ
2020-04-094.474.554.474.491.13%-0.40%1.13%79,114,400356,628,000148%4.511.33%4.480.86%4.450.54%4.440.02%-0.51%
广发证券/000776.SZ
2020-04-0914.0514.1513.9613.970.43%-0.58%0.95%26,139,700367,279,000117%14.051.12%13.960.58%13.890.46%13.840.04%-0.10%
长江证券/000783.SZ
2020-04-096.536.636.506.520.77%-0.67%0.77%37,040,700243,151,000118%6.561.70%6.491.06%6.440.69%6.47-0.20%-0.97%
中国中期/000996.SZ
2020-04-098.708.938.648.680.81%-0.98%2.72%8,985,70078,773,000142%8.772.05%8.601.79%8.491.30%8.450.30%-0.20%
山西证券/002500.SZ
2020-04-097.217.307.187.210.84%-0.52%1.14%19,558,500141,756,000124%7.251.48%7.180.96%7.130.59%7.13-0.27%-0.70%
西部证券/002673.SZ
2020-04-098.248.338.198.251.23%-0.12%-0.79%45,218,900373,504,000147%8.261.23%8.210.61%8.190.15%8.32-1.06%-0.73%
国信证券/002736.SZ
2020-04-0911.0811.1811.0511.090.82%-0.22%-0.29%14,294,900158,868,000121%11.110.92%11.080.38%11.040.15%11.12-0.30%-0.23%
中信证券/600030.SH
2020-04-0922.7822.9822.6522.650.44%-0.66%0.82%114,693,0002,615,071,000141%22.801.32%22.630.78%22.500.58%22.47-0.02%-0.18%
国金证券/600109.SH
2020-04-099.4010.169.359.835.93%0.24%4.98%113,351,8001,111,485,000246%9.815.78%9.573.64%9.452.85%9.361.08%-0.20%
西南证券/600369.SH
2020-04-094.634.694.624.630.87%-0.47%0.67%26,481,400123,203,000126%4.651.35%4.610.85%4.580.66%4.60-0.22%-0.49%
辽宁成大/600739.SH
2020-04-0918.4118.5818.3018.420.05%-0.22%-1.12%14,101,700260,327,00069%18.460.28%18.62-1.18%18.760.13%18.630.11%0.06%
海通证券/600837.SH
2020-04-0913.1713.3113.1013.120.15%-0.64%0.88%53,428,000705,463,000116%13.200.99%13.130.61%13.070.44%13.010.12%-0.23%
东方证券/600958.SH
2020-04-099.709.789.609.610.10%-0.69%2.61%20,778,800201,084,00083%9.681.09%9.600.78%9.510.82%9.370.21%-0.35%
招商证券/600999.SH
2020-04-0917.9418.1517.8417.870.11%-0.64%2.37%11,796,000212,163,00077%17.991.19%17.900.22%17.840.59%17.460.62%0.20%
太平洋/601099.SH
2020-04-093.363.433.343.361.20%-0.86%0.30%119,547,300405,170,000133%3.392.14%3.341.30%3.320.48%3.35-0.53%-0.52%
东兴证券/601198.SH
2020-04-0911.1711.3011.1211.150.72%-0.46%0.70%14,756,500165,299,000140%11.201.27%11.130.71%11.070.55%11.07-0.14%-0.25%
国泰君安/601211.SH
2020-04-0916.7516.8616.6316.650.06%-0.58%1.06%20,185,400338,040,000102%16.750.80%16.670.59%16.580.46%16.480.02%-0.04%
兴业证券/601377.SH
2020-04-096.366.436.336.340.63%-0.56%0.27%47,177,000300,781,000162%6.381.24%6.330.83%6.300.46%6.32-0.19%-0.29%
东吴证券/601555.SH
2020-04-098.138.298.118.120.74%-0.88%1.87%43,275,600354,528,000128%8.191.75%8.081.14%8.020.88%7.970.38%-1.71%
华泰证券/601688.SH
2020-04-0918.1018.5318.1018.191.22%-0.87%3.11%80,358,5001,474,469,000152%18.352.39%18.051.50%17.881.22%17.640.66%-0.05%
光大证券/601788.SH
2020-04-0911.1211.2411.0711.090.45%-0.61%-0.14%19,522,900217,831,000126%11.161.20%11.080.49%11.050.33%11.11-0.34%-0.35%
方正证券/601901.SH
2020-04-097.287.357.247.270.83%-0.34%0.62%28,882,700210,688,000111%7.301.08%7.260.53%7.230.33%7.230.07%-0.24%