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
2020-03-276.726.856.716.831.49%0.34%1.58%1,895,20012,901,00067%6.810.96%6.731.01%6.650.54%6.72-0.69%-1.01%
东莞控股/000828.SZ
2020-03-277.107.167.087.090.57%-0.28%-1.06%1,820,50012,943,00053%7.110.38%7.110.65%7.03-0.10%7.17-0.36%-0.66%
海南高速/000886.SZ
2020-03-274.864.914.674.69-2.70%-2.21%0.45%23,410,900112,274,00072%4.80-0.29%4.761.13%4.730.09%4.670.86%0.42%
现代投资/000900.SZ
2020-03-273.883.903.853.860.52%-0.44%-1.35%4,969,10019,266,00063%3.880.36%3.880.36%3.86-0.03%3.91-0.61%-0.68%
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
2020-03-275.285.305.245.260.77%-0.17%-0.15%2,471,50013,023,00067%5.270.29%5.280.51%5.240.12%5.27-0.36%-0.98%
中原高速/600020.SH
2020-03-273.813.853.783.831.59%0.37%-0.13%12,448,90047,499,00080%3.820.63%3.810.45%3.790.03%3.84-0.44%-0.60%
福建高速/600033.SH
2020-03-272.752.772.752.750.00%-0.33%-0.43%3,710,60010,238,00060%2.760.33%2.750.51%2.730.07%2.76-0.29%-0.47%
楚天高速/600035.SH
2020-03-273.483.613.413.42-3.12%-2.40%0.35%46,504,000162,959,00094%3.501.45%3.461.23%3.430.50%3.410.98%0.07%
重庆路桥/600106.SH
2020-03-272.802.842.772.792.20%-0.43%1.27%13,169,50036,896,000158%2.802.49%2.771.76%2.740.73%2.760.29%-0.64%
赣粤高速/600269.SH
2020-03-273.543.553.513.520.00%-0.34%-1.29%9,641,10034,054,000101%3.530.00%3.540.28%3.520.00%3.57-0.36%-0.49%
山东高速/600350.SH
2020-03-274.164.204.124.150.24%-0.05%-1.28%8,002,00033,228,00092%4.150.07%4.170.00%4.15-0.38%4.20-0.57%-0.31%
五洲交通/600368.SH
2020-03-273.984.013.953.960.51%-0.35%0.92%5,833,70023,181,00060%3.970.18%3.980.53%3.940.54%3.92-0.36%-0.76%
宁沪高速/600377.SH
2020-03-279.9110.009.839.910.81%0.14%2.58%3,497,20034,608,00041%9.900.14%9.950.99%9.701.11%9.66-0.36%-0.68%
北巴传媒/600386.SH
2020-03-274.014.043.803.89-2.02%-0.74%-4.23%41,367,000162,126,00080%3.92-3.14%3.962.03%3.860.23%4.06-2.07%-0.25%
海越能源/600387.SH
2020-03-276.957.046.916.920.44%-0.83%-0.49%3,435,20023,971,00071%6.981.07%6.921.14%6.84-0.04%6.95-0.86%-1.08%
深高速/600548.SH
2020-03-278.888.918.738.810.46%-0.19%-0.73%3,856,90034,045,00072%8.830.10%8.850.23%8.780.26%8.88-0.79%-0.90%
江西长运/600561.SH
2020-03-275.085.115.015.01-0.40%-0.73%0.20%2,113,80010,668,00089%5.05-0.65%5.080.58%5.020.32%5.00-0.08%-0.18%
四川成渝/601107.SH
2020-03-273.523.533.483.48-0.57%-0.71%0.03%3,733,80013,087,00070%3.510.06%3.510.52%3.47-0.09%3.48-0.17%-0.59%
龙江交通/601188.SH
2020-03-272.692.712.672.690.75%-0.07%0.04%3,189,7008,587,00082%2.690.67%2.670.87%2.650.30%2.69-0.30%-0.47%
吉林高速/601518.SH
2020-03-272.382.412.372.370.00%-0.71%-1.13%4,247,60010,139,00070%2.390.08%2.390.21%2.380.17%2.40-0.50%-1.13%