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
粤高速A/000429.SZ
2019-05-248.338.508.338.481.07%0.36%1.84%3,673,40031,039,00076%8.451.19%8.360.68%8.300.25%8.330.56%-0.13%
东莞控股/000828.SZ
2019-05-248.788.868.738.770.23%-0.19%-0.85%1,250,20010,986,00049%8.79-0.52%8.85-0.45%8.82-0.01%8.85-0.26%-0.46%
海南高速/000886.SZ
2019-05-243.994.053.984.00-0.99%-0.37%-2.89%9,523,20038,238,00060%4.02-2.74%4.19-0.05%4.150.02%4.120.07%-0.33%
现代投资/000900.SZ
2019-05-244.704.754.694.71-0.63%-0.04%-1.26%4,853,60022,868,00054%4.71-0.61%4.74-0.32%4.74-1.00%4.770.06%-0.55%
华北高速/000916.SZ
2017-12-048.608.908.228.828.89%1.11%6.46%52,205,700455,402,000224%8.7211.18%8.155.02%8.101.40%8.290.96%-1.35%
ST东北高/600003.SH
2009-03-133.954.033.863.87-2.03%-1.48%5.22%6,293,70024,723,00052%3.931.63%3.871.60%3.851.05%3.680.44%-0.25%
皖通高速/600012.SH
2019-05-246.086.176.076.140.49%0.39%-1.30%2,237,40013,684,00049%6.12-0.57%6.16-0.42%6.14-0.49%6.220.02%-0.33%
中原高速/600020.SH
2019-05-245.655.745.495.61-1.58%0.05%0.92%61,823,400346,628,00089%5.61-1.04%5.620.13%5.56-0.29%5.560.60%0.43%
福建高速/600033.SH
2019-05-243.243.263.233.250.31%0.03%0.37%4,247,70013,801,00079%3.250.40%3.240.28%3.22-0.06%3.240.00%-0.34%
楚天高速/600035.SH
2019-05-244.004.363.783.96-4.12%-4.26%-0.88%135,877,300562,022,000503%4.140.88%4.072.65%4.053.21%4.004.01%1.30%
重庆路桥/600106.SH
2019-05-243.493.513.453.470.29%-0.32%-2.61%4,673,00016,266,00050%3.48-0.06%3.50-0.34%3.49-0.66%3.56-0.03%-0.46%
赣粤高速/600269.SH
2019-05-244.434.454.404.41-0.90%-0.29%-2.93%7,799,70034,500,00043%4.42-0.50%4.44-0.40%4.45-1.51%4.54-0.09%-0.20%
山东高速/600350.SH
2019-05-244.724.734.684.70-0.42%-0.17%-0.66%3,699,10017,415,00063%4.71-0.36%4.73-0.46%4.73-0.40%4.730.21%-0.17%
五洲交通/600368.SH
2019-05-245.155.435.155.300.19%-0.06%-5.94%59,626,200316,223,00046%5.30-0.90%5.53-4.26%5.76-2.27%5.641.17%1.28%
宁沪高速/600377.SH
2019-05-2410.1510.2210.1110.16-0.29%-0.07%0.50%5,828,50059,257,000125%10.17-0.41%10.21-0.08%10.190.07%10.110.40%0.18%
北巴传媒/600386.SH
2019-05-244.184.244.084.10-2.84%-1.18%-6.31%3,713,00015,407,00076%4.15-2.01%4.23-1.58%4.27-1.43%4.38-0.57%-0.33%
海越能源/600387.SH
2019-05-248.048.087.897.98-1.97%0.03%0.36%5,492,80043,820,00072%7.98-1.85%8.05-0.40%8.020.43%7.950.13%-1.29%
深高速/600548.SH
2019-05-2410.1810.3610.1210.351.27%0.50%3.18%4,540,70046,759,000120%10.300.85%10.220.88%10.120.78%10.030.44%-0.04%
江西长运/600561.SH
2019-05-246.476.526.386.41-1.38%-0.62%-7.84%2,796,70018,038,00040%6.45-1.30%6.55-1.07%6.68-2.41%6.96-0.03%0.19%
四川成渝/601107.SH
2019-05-243.974.023.963.98-1.00%-0.05%-1.00%4,455,60017,741,00065%3.98-2.09%4.03-0.22%4.01-0.17%4.02-0.08%-0.24%
龙江交通/601188.SH
2019-05-243.103.133.063.09-0.96%0.10%-1.25%3,653,20011,277,00074%3.09-1.15%3.11-0.13%3.10-0.42%3.13-0.22%-0.68%
吉林高速/601518.SH
2019-05-242.762.782.722.75-0.72%-0.04%-2.14%4,188,20011,520,00079%2.75-0.87%2.77-0.43%2.77-0.61%2.81-0.64%-0.57%