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
2019-01-2113.0313.1012.6312.79-1.46%-0.33%-1.16%36,589,000469,522,00090%12.83-0.61%12.94-1.92%13.18-0.58%12.940.47%0.56%
当代东方/000673.SZ
2019-01-214.884.944.814.85-3.00%-0.43%-1.36%22,820,600111,170,00097%4.87-2.48%4.990.04%4.950.20%4.920.00%0.19%
万年青/000789.SZ
2019-01-2111.3511.3511.2011.330.35%0.53%2.97%12,948,400145,930,00098%11.270.81%11.180.55%11.140.48%11.000.40%0.16%
天山股份/000877.SZ
2019-01-217.777.847.727.780.00%0.00%2.56%14,106,600109,755,000104%7.780.41%7.720.76%7.670.62%7.590.56%0.57%
城发环境/000885.SZ
2019-01-217.547.587.497.53-0.13%-0.13%0.25%2,328,50017,558,00078%7.540.91%7.51-1.61%7.590.19%7.510.20%0.32%
四川双马/000935.SZ
2019-01-2114.8414.9414.7614.81-0.40%-0.22%-0.40%5,727,00084,998,00085%14.84-0.02%14.940.15%14.860.04%14.87-0.01%-0.29%
天保基建/000965.SZ
2019-01-214.084.093.984.01-1.47%-0.57%-2.50%12,115,90048,868,000135%4.03-0.79%4.08-2.13%4.14-0.36%4.11-0.15%0.52%
卧龙地产/600173.SH
2019-01-213.973.993.943.95-0.25%-0.43%0.61%1,493,9005,926,00058%3.970.69%3.95-0.18%3.950.20%3.930.08%0.17%
中再资环/600217.SH
2019-01-214.144.234.104.201.45%0.84%0.57%6,656,30027,724,000188%4.171.17%4.140.07%4.150.05%4.18-0.12%0.05%
西水股份/600291.SH
2019-01-2110.9711.0710.8510.89-0.82%-0.61%-0.74%6,961,80076,283,000104%10.960.38%10.930.02%10.950.13%10.97-0.20%0.24%
新力金融/600318.SH
2019-01-216.777.016.756.983.56%0.90%-1.86%5,856,90040,519,000110%6.922.14%6.89-0.78%6.96-0.44%7.11-0.93%-0.40%
宁夏建材/600449.SH
2019-01-217.817.877.747.820.13%0.06%1.56%5,332,10041,672,000100%7.820.61%7.770.34%7.750.38%7.700.23%0.30%
*ST狮头/600539.SH
2019-01-216.526.566.526.52-0.31%-0.24%0.45%120,100785,00020%6.540.43%6.500.36%6.49-0.09%6.490.17%0.20%
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
2019-01-2131.1131.5630.9031.250.64%0.27%3.97%19,874,200619,384,00097%31.170.77%30.890.81%30.630.81%30.060.88%0.41%
尖峰集团/600668.SH
2019-01-2112.1712.3712.1312.170.08%-0.47%0.79%4,952,30060,550,000117%12.231.23%12.120.39%12.110.29%12.080.23%0.20%
四川金顶/600678.SH
2019-01-215.826.055.825.994.36%0.76%2.78%21,491,600127,765,000180%5.953.90%5.841.76%5.821.24%5.830.47%0.00%
祁连山/600720.SH
2019-01-216.896.896.756.80-0.15%-0.23%1.72%8,039,60054,794,00098%6.820.83%6.760.52%6.730.39%6.690.48%0.37%
华新水泥/600801.SH
2019-01-2117.9818.0717.8018.051.12%0.53%4.37%8,982,500161,269,000101%17.951.02%17.770.83%17.630.97%17.291.02%0.49%
福建水泥/600802.SH
2019-01-217.847.977.787.81-0.26%-0.47%1.05%8,354,60065,559,000144%7.850.95%7.780.62%7.760.40%7.730.26%0.26%
中材国际/600970.SH
2019-01-215.725.805.715.791.40%0.52%1.88%17,700,300101,949,000140%5.761.44%5.700.55%5.700.37%5.680.32%0.24%
金隅集团/601992.SH
2019-01-213.623.653.563.590.28%-0.42%1.24%35,312,900127,319,00084%3.610.76%3.59-0.50%3.610.25%3.550.54%0.29%