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
2020-01-2116.3016.3015.8015.88-3.35%-0.80%-3.97%28,082,500449,542,000102%16.01-2.08%16.16-0.88%16.30-1.31%16.54-0.72%-0.03%
当代东方/000673.SZ
2020-01-215.385.395.105.10-5.03%-1.94%-10.46%33,114,400172,222,00050%5.20-3.04%5.33-2.90%5.51-1.38%5.70-0.72%0.37%
万年青/000789.SZ
2020-01-2111.6511.6511.3411.40-1.13%-0.84%-2.75%19,885,900228,617,00092%11.50-0.06%11.52-0.47%11.59-1.17%11.72-0.41%-0.10%
天山股份/000877.SZ
2020-01-2111.4011.4211.0411.05-3.58%-1.31%-4.08%15,056,900168,591,00089%11.20-1.50%11.29-0.83%11.37-1.25%11.52-0.66%-0.11%
城发环境/000885.SZ
2020-01-2111.9011.9911.7111.74-1.43%-0.81%-2.06%6,593,70078,046,00054%11.84-0.49%11.96-0.76%12.09-0.32%11.990.36%0.98%
四川双马/000935.SZ
2020-01-2115.9515.9515.3415.36-3.82%-1.60%-4.00%8,881,100138,628,00094%15.61-1.49%15.75-0.74%15.83-1.10%16.00-0.65%-0.07%
天保基建/000965.SZ
2020-01-213.243.283.233.230.94%-0.49%-0.89%8,080,20026,226,000127%3.252.01%3.220.66%3.22-0.03%3.26-0.03%0.16%
卧龙地产/600173.SH
2020-01-214.985.044.954.990.00%0.02%-2.41%2,922,00014,579,00090%4.99-0.06%5.00-0.52%5.04-0.77%5.11-0.37%-0.13%
中再资环/600217.SH
2020-01-215.746.035.705.962.58%1.46%4.89%29,306,600172,155,00086%5.871.42%5.880.50%5.810.89%5.681.00%0.95%
西水股份/600291.SH
2020-01-218.758.958.708.75-0.91%-0.65%-2.10%9,198,90081,012,000104%8.810.24%8.79-0.16%8.83-0.63%8.94-0.42%0.01%
新力金融/600318.SH
2020-01-216.726.746.606.61-2.36%-0.94%-4.59%3,480,50023,226,00071%6.67-0.82%6.73-0.81%6.79-1.15%6.93-0.79%-0.13%
宁夏建材/600449.SH
2020-01-2111.0611.1210.7510.80-3.05%-0.68%-2.76%9,335,000101,507,000100%10.87-1.91%11.06-0.49%11.06-0.68%11.11-0.42%0.05%
ST狮头/600539.SH
2020-01-216.676.706.606.63-0.75%-0.21%-1.91%317,6002,110,00067%6.64-0.70%6.670.03%6.67-0.57%6.76-0.21%-0.21%
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
2020-01-2152.0052.0250.0850.13-4.80%-1.12%-4.12%40,751,4002,066,064,000156%50.70-3.77%51.61-1.28%51.79-1.25%52.28-0.75%-0.23%
尖峰集团/600668.SH
2020-01-2115.3615.4815.1115.16-0.92%-0.66%-1.22%8,690,300132,612,000103%15.260.14%15.230.08%15.26-0.50%15.35-0.32%-0.13%
四川金顶/600678.SH
2020-01-217.587.586.856.93-8.58%0.00%0.00%31,402,100225,886,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
祁连山/600720.SH
2020-01-2112.6812.7111.9612.00-5.51%0.00%0.00%26,574,000324,119,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华新水泥/600801.SH
2020-01-2123.9723.9822.8022.91-5.25%0.00%0.00%28,377,800655,463,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
福建水泥/600802.SH
2020-01-2110.2010.5710.0010.11-1.46%0.00%0.00%17,185,300176,772,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中材国际/600970.SH
2020-01-216.916.946.686.70-3.46%0.00%0.00%16,130,900109,351,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金隅集团/601992.SH
2020-01-213.603.603.503.51-2.77%0.00%0.00%26,498,10093,729,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%