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
2019-01-218.308.318.108.13-2.05%-0.60%-3.06%4,534,20037,086,000104%8.18-1.41%8.30-0.66%8.33-0.62%8.39-0.33%0.10%
东莞控股/000828.SZ
2019-01-217.737.917.717.912.46%0.82%0.94%3,796,80029,790,00092%7.851.51%7.83-1.09%7.890.05%7.840.19%0.47%
海南高速/000886.SZ
2019-01-213.883.903.863.900.52%0.49%-0.76%8,222,20031,911,00086%3.880.36%3.89-0.74%3.93-0.18%3.930.00%0.37%
现代投资/000900.SZ
2019-01-214.244.274.224.240.00%0.05%1.51%5,527,90023,429,00079%4.240.38%4.220.26%4.210.31%4.180.36%0.51%
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
2019-01-215.785.845.745.76-0.17%-0.54%0.14%2,983,00017,275,000120%5.790.70%5.770.24%5.760.24%5.750.51%0.09%
中原高速/600020.SH
2019-01-213.793.853.783.810.26%0.11%0.61%16,930,60064,446,00087%3.810.29%3.840.24%3.810.24%3.790.24%0.11%
福建高速/600033.SH
2019-01-213.103.123.083.100.00%0.10%0.39%5,538,80017,155,00084%3.10-0.10%3.11-0.03%3.110.10%3.090.16%0.34%
楚天高速/600035.SH
2019-01-213.123.153.113.130.32%0.06%0.42%4,303,70013,464,00069%3.130.45%3.120.00%3.120.00%3.120.26%0.46%
重庆路桥/600106.SH
2019-01-213.153.163.133.140.00%-0.16%-0.19%4,218,20013,267,00075%3.150.22%3.14-0.06%3.15-0.03%3.150.10%0.25%
赣粤高速/600269.SH
2019-01-214.064.064.024.04-0.25%0.10%0.37%6,695,20027,022,000119%4.04-0.20%4.040.03%4.040.07%4.030.27%0.30%
山东高速/600350.SH
2019-01-214.414.434.404.410.00%-0.11%0.05%5,409,90023,883,000100%4.420.46%4.400.16%4.400.14%4.410.16%-0.11%
五洲交通/600368.SH
2019-01-213.203.213.193.20-0.31%0.03%0.47%4,928,70015,766,00083%3.200.31%3.190.09%3.18-0.13%3.190.22%0.28%
宁沪高速/600377.SH
2019-01-2110.0210.029.809.86-1.10%-0.44%-0.28%4,864,80048,182,000113%9.90-0.59%9.95-0.01%9.930.16%9.890.18%0.23%
北巴传媒/600386.SH
2019-01-213.603.663.603.641.68%0.33%0.25%5,760,40020,899,00083%3.631.03%3.63-0.08%3.63-0.06%3.630.33%0.55%
海越能源/600387.SH
2019-01-217.998.127.998.051.39%-0.14%0.31%6,106,10049,221,000108%8.062.26%7.940.47%7.960.28%8.030.13%0.10%
深高速/600548.SH
2019-01-219.029.218.999.131.11%0.46%0.38%3,442,20031,283,000107%9.091.07%9.05-0.24%9.080.12%9.10-0.18%-0.07%
江西长运/600561.SH
2019-01-215.835.915.785.850.34%-0.02%0.57%1,793,10010,492,000122%5.850.98%5.820.19%5.820.16%5.820.28%0.50%
四川成渝/601107.SH
2019-01-213.643.693.633.691.10%0.46%0.71%2,790,90010,250,00061%3.670.66%3.670.11%3.67-0.03%3.660.22%0.54%
龙江交通/601188.SH
2019-01-213.193.193.163.170.32%-0.19%0.00%2,293,4007,284,00065%3.180.63%3.170.25%3.160.16%3.170.25%0.41%
吉林高速/601518.SH
2019-01-212.772.792.752.790.72%0.54%-0.14%4,330,80012,017,00046%2.780.69%2.770.15%2.760.04%2.790.14%0.71%