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
2019-07-187.817.837.737.74-1.02%-0.49%-1.16%1,815,50014,121,00052%7.78-0.35%7.81-0.41%7.86-0.41%7.830.12%0.19%
东莞控股/000828.SZ
2019-07-189.019.078.919.020.00%-0.04%-0.91%1,404,70012,676,00093%9.02-0.57%9.040.18%9.00-0.28%9.10-0.62%-0.23%
海南高速/000886.SZ
2019-07-183.913.923.863.87-1.53%-0.36%-1.53%5,599,70021,752,00099%3.88-1.05%3.92-0.26%3.92-0.18%3.93-0.38%-0.28%
现代投资/000900.SZ
2019-07-184.664.664.584.59-1.71%-0.37%-1.99%5,124,40023,610,00092%4.61-1.39%4.65-0.39%4.65-0.19%4.68-0.49%-0.23%
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
2019-07-186.056.065.955.96-1.65%-0.52%-5.86%2,483,70014,879,00075%5.99-1.55%6.08-2.55%6.22-1.02%6.33-0.52%-0.13%
中原高速/600020.SH
2019-07-185.045.064.975.00-1.57%-0.14%-4.65%14,249,10071,350,00060%5.01-1.53%5.04-0.06%5.03-0.61%5.24-0.49%-0.19%
福建高速/600033.SH
2019-07-183.203.203.163.16-1.25%-0.44%-2.65%3,465,90011,000,00072%3.17-0.97%3.20-0.44%3.20-0.34%3.25-0.28%-0.33%
楚天高速/600035.SH
2019-07-183.603.603.533.54-2.21%-0.34%-1.48%12,262,30043,557,00045%3.55-2.20%3.60-0.80%3.600.11%3.590.08%0.43%
重庆路桥/600106.SH
2019-07-183.153.153.103.11-1.27%-0.22%-2.48%5,259,80016,393,00080%3.12-1.33%3.14-0.19%3.14-0.25%3.19-0.31%-0.21%
赣粤高速/600269.SH
2019-07-184.404.404.364.37-0.68%0.00%-1.80%6,746,20029,478,00070%4.37-0.84%4.39-0.30%4.40-0.18%4.45-0.22%-0.08%
山东高速/600350.SH
2019-07-184.814.844.794.79-0.62%-0.27%-1.05%3,499,60016,808,00073%4.80-0.52%4.83-0.10%4.83-0.08%4.84-0.12%-0.04%
五洲交通/600368.SH
2019-07-185.065.074.964.96-2.55%-0.86%-3.33%25,911,500129,639,00075%5.00-2.02%5.08-1.01%5.11-0.47%5.13-0.62%0.26%
宁沪高速/600377.SH
2019-07-1810.0810.159.9910.04-0.50%-0.24%-4.67%9,392,70094,531,000129%10.06-0.45%10.13-0.76%10.20-1.70%10.53-1.06%-0.23%
北巴传媒/600386.SH
2019-07-184.014.013.943.97-0.75%-0.30%-0.20%2,367,9009,428,00083%3.98-0.92%4.000.55%3.970.46%3.98-0.35%-0.46%
海越能源/600387.SH
2019-07-187.507.507.367.37-1.73%-0.53%-2.09%2,579,40019,110,000104%7.41-1.52%7.49-0.39%7.48-0.20%7.53-0.59%-0.56%
深高速/600548.SH
2019-07-189.509.539.379.39-1.68%-0.32%-2.26%1,685,10015,874,00093%9.42-1.74%9.54-0.69%9.56-0.30%9.61-0.23%0.00%
江西长运/600561.SH
2019-07-186.456.456.286.30-2.48%-0.30%-1.28%1,091,1006,895,00092%6.32-2.26%6.400.00%6.380.00%6.38-0.64%-0.43%
四川成渝/601107.SH
2019-07-183.993.993.923.94-1.25%-0.33%-2.06%3,333,90013,178,00094%3.95-1.10%3.98-0.43%3.99-0.45%4.02-0.32%-0.27%
龙江交通/601188.SH
2019-07-183.243.253.183.22-0.65%0.16%-3.22%4,162,50013,382,00070%3.22-1.50%3.29-0.90%3.30-0.78%3.33-0.48%-0.18%
吉林高速/601518.SH
2019-07-182.872.872.832.83-1.39%-0.70%-1.91%2,121,0006,045,00042%2.85-0.87%2.87-0.17%2.87-0.49%2.89-0.10%-0.21%