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
2020-04-0920.1720.4619.9020.090.60%-0.21%2.30%28,603,000575,825,00080%20.130.77%19.951.29%19.540.50%19.64-0.12%0.03%
当代东方/000673.SZ
2020-04-092.883.122.853.129.86%2.19%9.21%13,772,30042,046,00064%3.056.94%2.882.45%2.812.14%2.86-0.59%-1.21%
万年青/000789.SZ
2020-04-0912.3912.5512.2612.30-0.16%-0.73%2.58%21,482,300266,162,00079%12.391.09%12.280.83%12.160.75%11.990.53%0.59%
天山股份/000877.SZ
2020-04-0912.0012.1411.7711.88-0.59%-0.25%1.36%25,915,700308,653,000101%11.91-0.34%11.970.42%11.850.43%11.720.21%0.41%
城发环境/000885.SZ
2020-04-0910.3410.3910.2610.300.19%-0.08%0.33%2,064,10021,277,00084%10.31-0.07%10.330.27%10.260.28%10.27-0.32%-0.41%
四川双马/000935.SZ
2020-04-0913.6113.6513.3513.42-0.59%-0.42%0.12%5,793,60078,074,00067%13.48-0.23%13.540.22%13.44-0.50%13.400.12%0.06%
天保基建/000965.SZ
2020-04-093.113.123.093.100.00%-0.23%0.68%5,620,80017,463,00092%3.110.91%3.090.65%3.070.36%3.08-0.26%-0.37%
卧龙地产/600173.SH
2020-04-094.654.714.624.670.65%0.15%2.03%2,054,0009,578,000105%4.661.04%4.630.50%4.610.52%4.580.00%-0.12%
中再资环/600217.SH
2020-04-095.245.365.245.270.96%-0.55%1.00%9,052,00047,964,000142%5.301.96%5.240.95%5.210.56%5.220.06%-0.39%
西水股份/600291.SH
2020-04-097.267.457.237.382.36%0.07%1.85%16,145,000119,076,000160%7.382.52%7.281.44%7.240.43%7.250.01%-0.09%
新力金融/600318.SH
2020-04-099.159.809.129.374.00%-1.19%1.37%46,847,900444,270,000137%9.483.23%9.302.22%9.191.58%9.24-2.23%-1.37%
宁夏建材/600449.SH
2020-04-0914.8215.0914.4114.60-1.35%-0.81%10.19%21,655,300318,744,00095%14.721.68%14.342.48%13.991.97%13.252.03%1.83%
ST狮头/600539.SH
2020-04-096.166.406.106.312.44%0.35%1.37%2,904,60018,263,000150%6.292.13%6.25-0.76%6.36-0.28%6.230.47%0.75%
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
2020-04-0957.8758.5957.3057.950.61%-0.01%3.34%22,552,4001,307,059,00079%57.960.83%57.451.02%56.620.73%56.080.28%0.64%
尖峰集团/600668.SH
2020-04-0914.6214.7814.5514.620.41%-0.25%2.40%6,614,20096,947,000100%14.661.19%14.500.84%14.370.60%14.280.23%0.13%
四川金顶/600678.SH
2020-04-097.137.237.067.100.42%-0.17%1.46%13,687,40097,351,00069%7.110.75%7.041.21%6.921.48%7.00-1.58%-1.08%
祁连山/600720.SH
2020-04-0913.5513.6313.2613.43-0.44%-0.02%0.86%22,748,700305,579,00073%13.43-0.07%13.490.42%13.410.08%13.320.17%0.64%
华新水泥/600801.SH
2020-04-0925.0325.3024.4424.990.52%0.29%4.73%28,167,000701,874,000103%24.921.57%24.441.31%24.051.20%23.860.46%0.29%
福建水泥/600802.SH
2020-04-0911.2711.5611.1811.22-0.53%-0.78%1.30%16,487,300186,444,00090%11.311.15%11.151.23%11.010.95%11.08-0.57%-0.22%
中材国际/600970.SH
2020-04-096.056.086.026.040.33%-0.13%-0.05%11,344,30068,611,00072%6.050.68%6.030.55%6.00-0.07%6.04-0.10%0.18%
金隅集团/601992.SH
2020-04-093.323.343.303.320.61%0.15%0.30%20,088,30066,591,00065%3.320.70%3.300.52%3.280.15%3.31-0.36%-0.18%