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
冀东水泥/000401.SZ
2020-09-2515.9416.0715.7616.061.01%0.96%-2.71%9,959,100158,430,00082%15.91-0.89%16.09-1.31%16.33-1.14%16.510.00%-0.36%
*ST当代/000673.SZ
2020-09-251.711.801.681.794.68%2.40%7.19%23,117,00040,412,000130%1.753.92%1.691.87%1.681.51%1.671.09%0.14%
万年青/000789.SZ
2020-09-2515.2915.4514.9815.360.46%0.94%-3.55%14,974,800227,869,000107%15.22-1.34%15.45-1.89%15.74-1.45%15.93-0.59%-0.69%
天山股份/000877.SZ
2020-09-2518.7018.7517.6617.88-2.83%-0.95%-6.56%32,836,900592,772,000165%18.05-3.70%18.46-2.89%18.74-2.88%19.14-1.13%-0.85%
城发环境/000885.SZ
2020-09-2510.5210.8210.2910.733.37%1.44%0.33%2,748,90029,079,00092%10.581.50%10.58-0.23%10.62-0.33%10.70-0.17%-0.64%
四川双马/000935.SZ
2020-09-2513.6313.7013.3613.46-1.03%-0.27%-5.52%2,793,50037,700,00069%13.50-1.90%13.79-1.68%14.05-1.13%14.25-0.43%-0.69%
天保基建/000965.SZ
2020-09-253.233.243.163.19-0.93%-0.03%-4.15%4,776,30015,242,00073%3.19-1.42%3.25-1.40%3.29-1.02%3.33-0.42%-0.60%
卧龙地产/600173.SH
2020-09-254.824.904.774.820.42%-0.06%-3.64%1,378,3006,648,00063%4.820.61%4.84-1.20%4.95-0.90%5.00-0.26%-0.24%
中再资环/600217.SH
2020-09-255.175.195.105.11-0.97%-0.27%-2.74%4,946,30025,343,00074%5.12-0.93%5.17-0.50%5.21-0.52%5.25-0.25%-0.63%
西水股份/600291.SH
2020-09-256.236.286.076.15-1.28%-0.21%0.72%35,225,400217,085,00064%6.16-2.00%6.23-0.21%6.230.68%6.11-2.15%-0.20%
新力金融/600318.SH
2020-09-2511.0711.4611.0211.332.26%0.66%2.43%20,419,400229,836,00096%11.260.96%11.22-1.36%11.370.88%11.060.67%-0.11%
宁夏建材/600449.SH
2020-09-2514.7214.7514.5014.680.69%0.55%-2.47%4,024,50058,752,00061%14.60-1.06%14.79-1.04%14.99-1.00%15.05-0.18%-0.63%
ST狮头/600539.SH
2020-09-257.087.137.007.121.14%0.38%-0.28%483,0003,426,000115%7.090.04%7.11-0.08%7.10-0.08%7.14-0.25%-0.22%
太行水泥/600553.SH
2011-02-0114.2015.8814.2014.983.03%0.98%7.15%19,667,400291,745,000272%14.833.73%14.443.10%14.272.92%13.982.24%0.58%
海螺水泥/600585.SH
2020-09-2557.2057.5556.5256.70-0.91%-0.11%-3.43%14,412,800818,088,00086%56.76-1.21%57.46-1.30%58.27-1.12%58.71-0.15%-0.12%
尖峰集团/600668.SH
2020-09-2515.3015.4215.0715.19-0.91%-0.16%-3.46%3,205,90048,773,00085%15.21-1.63%15.43-1.31%15.64-1.00%15.73-0.16%-0.33%
四川金顶/600678.SH
2020-09-256.636.696.426.56-1.06%0.12%-5.35%6,331,40041,484,00093%6.55-2.06%6.68-1.99%6.80-1.51%6.93-0.47%-0.53%
祁连山/600720.SH
2020-09-2515.5615.6115.2915.560.71%0.68%-3.91%14,261,100220,407,00076%15.46-0.98%15.68-1.39%15.94-1.37%16.19-0.51%-1.12%
华新水泥/600801.SH
2020-09-2525.7825.7925.2125.611.35%0.42%-1.31%5,437,700138,685,00066%25.500.77%25.51-0.57%25.80-0.90%25.950.11%-0.40%
福建水泥/600802.SH
2020-09-259.359.359.179.330.43%0.67%-3.48%5,335,60049,453,00076%9.27-1.28%9.39-1.35%9.55-1.23%9.67-0.48%-0.63%
中材国际/600970.SH
2020-09-256.806.996.656.770.00%0.09%0.76%28,983,800196,057,00087%6.76-1.18%6.84-1.23%6.911.07%6.720.45%0.93%
金隅集团/601992.SH
2020-09-253.123.123.083.09-0.32%-0.16%-2.62%10,970,50033,952,00069%3.10-0.83%3.12-0.76%3.15-0.66%3.17-0.28%-0.26%