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
2020-07-037.137.167.107.150.28%0.34%2.41%4,273,90030,455,000142%7.130.41%7.080.61%7.050.66%6.980.26%0.08%
东莞控股/000828.SZ
2020-07-037.197.457.197.423.20%1.62%4.29%10,192,60074,423,000275%7.302.30%7.211.95%7.161.53%7.121.05%0.02%
海南高速/000886.SZ
2020-07-034.834.894.704.83-0.41%0.60%2.66%30,243,900145,205,000156%4.80-0.79%4.790.80%4.740.72%4.710.36%-0.48%
现代投资/000900.SZ
2020-07-033.873.933.863.921.55%0.56%2.56%13,360,80052,079,000186%3.901.17%3.870.60%3.850.63%3.820.58%0.24%
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
2020-07-035.305.405.285.361.13%0.43%2.11%6,144,00032,791,000234%5.341.23%5.290.99%5.260.73%5.250.58%0.09%
中原高速/600020.SH
2020-07-033.633.713.623.701.65%0.54%2.49%17,916,30065,933,000218%3.682.08%3.631.42%3.611.06%3.610.59%-0.03%
福建高速/600033.SH
2020-07-032.682.732.672.721.12%0.41%1.87%10,924,70029,592,000228%2.711.58%2.680.98%2.670.72%2.670.30%-0.06%
楚天高速/600035.SH
2020-07-033.063.103.053.101.31%0.75%2.41%15,395,80047,366,000213%3.081.38%3.050.73%3.040.73%3.030.40%-0.28%
重庆路桥/600106.SH
2020-07-032.522.582.522.571.98%0.47%2.19%15,393,30039,369,000236%2.561.99%2.521.49%2.510.96%2.520.48%-0.17%
赣粤高速/600269.SH
2020-07-033.563.623.563.621.69%0.56%2.40%17,746,80063,894,000270%3.601.67%3.571.22%3.551.02%3.540.68%0.04%
山东高速/600350.SH
2020-07-036.056.206.056.182.15%0.44%1.46%10,507,60064,656,000141%6.152.28%6.050.55%6.060.15%6.090.15%-0.04%
五洲交通/600368.SH
2020-07-033.553.613.543.591.41%0.53%2.28%14,086,40050,305,000189%3.571.45%3.530.63%3.520.72%3.510.40%-0.22%
宁沪高速/600377.SH
2020-07-039.9710.109.9510.091.41%0.60%2.22%8,165,20081,896,000154%10.031.18%9.951.09%9.900.71%9.870.09%-0.14%
北巴传媒/600386.SH
2020-07-033.533.583.503.571.13%0.56%2.09%9,357,60033,216,000170%3.551.37%3.510.92%3.500.72%3.500.26%-0.23%
海越能源/600387.SH
2020-07-037.928.057.898.000.88%0.35%-3.50%11,481,60091,537,00075%7.971.05%7.900.48%7.89-0.10%8.29-0.84%-0.18%
深高速/600548.SH
2020-07-039.709.829.539.710.62%0.21%3.50%6,159,60059,684,000173%9.690.77%9.571.16%9.480.96%9.380.87%0.28%
江西长运/600561.SH
2020-07-034.854.954.754.872.74%0.85%3.09%7,676,00037,071,000318%4.832.16%4.782.11%4.751.98%4.721.05%-0.25%
四川成渝/601107.SH
2020-07-033.473.513.463.490.87%0.23%1.22%8,133,00028,317,000230%3.481.31%3.461.11%3.441.00%3.45-0.03%-0.25%
龙江交通/601188.SH
2020-07-032.632.692.632.691.89%0.79%2.28%3,743,3009,991,000183%2.671.52%2.640.88%2.630.69%2.630.23%-0.50%
吉林高速/601518.SH
2020-07-032.322.372.322.372.16%1.24%3.13%9,100,90021,305,000231%2.341.61%2.321.31%2.311.10%2.300.61%-0.83%