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
2019-03-2517.0117.3516.6016.64-4.75%-2.07%-0.77%41,186,800699,816,00070%16.99-1.65%17.210.08%17.19-0.02%16.770.64%0.68%
当代东方/000673.SZ
2019-03-255.655.735.535.56-3.81%-1.33%-5.41%27,129,500152,867,00043%5.64-2.54%5.80-0.34%5.82-1.05%5.880.74%1.29%
万年青/000789.SZ
2019-03-2514.0914.2713.8413.87-3.48%-1.39%-0.75%19,874,200279,535,00057%14.07-0.99%14.24-0.26%14.25-0.43%13.980.45%0.89%
天山股份/000877.SZ
2019-03-2512.1112.1611.6711.74-4.94%-1.40%0.69%67,777,300807,053,00081%11.91-4.52%12.671.04%12.261.53%11.660.78%1.42%
城发环境/000885.SZ
2019-03-259.109.289.069.12-1.51%-0.57%1.11%5,152,50047,261,00056%9.17-0.90%9.340.20%9.260.33%9.020.56%0.41%
四川双马/000935.SZ
2019-03-2519.6119.9219.2619.29-5.02%-1.71%-1.88%18,348,600360,099,00086%19.63-1.70%19.790.13%19.670.56%19.66-0.05%0.73%
天保基建/000965.SZ
2019-03-254.684.954.624.74-0.42%-0.84%-0.67%34,193,600163,441,00069%4.781.66%4.701.62%4.650.93%4.770.55%1.19%
卧龙地产/600173.SH
2019-03-255.005.094.934.99-1.58%-0.54%0.18%7,984,50040,055,00079%5.02-0.14%5.030.14%5.020.24%4.980.53%0.50%
中再资环/600217.SH
2019-03-255.645.655.535.57-2.45%-0.34%0.34%6,590,00036,834,00064%5.59-1.06%5.66-0.05%5.660.25%5.550.13%0.24%
西水股份/600291.SH
2019-03-2514.2214.3914.0014.06-3.37%-1.03%-3.99%17,635,400250,522,00065%14.21-2.06%14.61-0.72%14.69-0.31%14.65-0.08%-0.43%
新力金融/600318.SH
2019-03-259.159.389.049.19-1.71%-0.43%-3.91%8,115,10074,901,00046%9.23-1.77%9.62-0.86%9.660.05%9.560.19%-0.02%
宁夏建材/600449.SH
2019-03-259.549.689.429.45-1.97%-1.10%-1.39%12,576,000120,167,00051%9.56-0.52%9.81-1.08%9.830.25%9.580.39%0.77%
*ST狮头/600539.SH
2019-03-257.727.997.647.761.84%-0.94%6.30%2,175,10017,040,000142%7.833.17%7.642.19%7.532.05%7.301.29%0.35%
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
2019-03-2536.8736.8735.8835.97-3.69%-1.21%-1.17%33,966,4001,236,690,00075%36.41-2.31%37.24-0.04%36.951.01%36.390.32%0.07%
尖峰集团/600668.SH
2019-03-2514.6014.8214.4814.73-0.14%0.42%3.01%12,862,300188,665,00097%14.670.17%14.610.75%14.530.69%14.300.57%0.48%
四川金顶/600678.SH
2019-03-257.087.186.987.00-3.85%-1.30%-4.67%18,713,200132,707,00061%7.09-2.07%7.27-1.62%7.35-1.02%7.340.14%0.34%
祁连山/600720.SH
2019-03-258.638.848.608.63-1.71%-1.02%-0.79%34,927,200304,520,00053%8.72-0.50%8.94-1.36%8.960.55%8.700.46%0.90%
华新水泥/600801.SH
2019-03-2520.9221.1820.4520.51-4.29%-1.53%-0.25%22,476,400468,140,00071%20.83-3.08%21.340.19%21.120.86%20.560.53%0.52%
福建水泥/600802.SH
2019-03-258.738.848.638.64-2.59%-1.13%-2.03%11,221,50098,064,00047%8.74-0.82%8.90-0.44%8.92-0.22%8.820.28%0.44%
中材国际/600970.SH
2019-03-257.707.917.647.77-0.77%-0.38%2.34%42,584,600332,169,00064%7.800.31%7.90-0.87%7.921.03%7.590.64%0.95%
金隅集团/601992.SH
2019-03-254.354.534.324.35-2.25%-1.25%2.43%138,031,000608,046,000126%4.411.31%4.351.16%4.321.01%4.250.83%0.40%