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
江铃汽车/000550.SZ
2021-01-2718.6019.5218.0519.524.78%4.26%-0.22%10,432,800195,334,00075%18.72-0.42%19.15-4.39%19.85-1.72%19.560.05%-0.07%
长安汽车/000625.SZ
2021-01-2718.6618.8217.8018.24-3.70%-0.16%-6.96%135,393,6002,473,486,000107%18.27-5.29%19.09-2.89%19.32-1.64%19.61-2.23%-1.22%
漳州发展/000753.SZ
2021-01-272.562.582.542.570.39%0.35%-4.21%1,825,8004,675,00052%2.56-0.23%2.59-1.22%2.64-0.75%2.68-0.26%-0.48%
一汽解放/000800.SZ
2021-01-2710.6111.2010.6111.184.39%1.78%0.26%21,789,000239,334,000126%10.982.29%10.87-0.29%10.99-0.75%11.15-0.64%-0.20%
ST安凯/000868.SZ
2021-01-273.563.723.513.725.08%1.89%3.25%9,222,40033,675,000107%3.653.93%3.560.37%3.61-0.36%3.600.61%-0.60%
中鼎股份/000887.SZ
2021-01-2710.6310.6310.3210.510.10%0.64%-4.63%11,788,500123,103,00050%10.44-1.23%10.60-1.03%10.73-0.80%11.020.08%-0.66%
中国铁物/000927.SZ
2021-01-274.064.173.954.143.24%1.72%-4.81%20,356,10082,844,00072%4.070.67%4.08-1.07%4.14-1.22%4.35-1.50%-2.40%
中国重汽/000951.SZ
2021-01-2740.2441.8240.1140.330.32%-1.48%1.04%13,679,300559,954,00086%40.930.15%40.700.87%40.720.43%39.911.17%1.69%
中通客车/000957.SZ
2021-01-276.657.156.426.913.29%2.97%-0.65%17,326,700116,283,000162%6.71-0.18%6.75-1.71%6.87-1.61%6.96-1.29%-1.57%
海 利 得/002206.SZ
2021-01-274.354.504.354.36-0.91%-1.04%1.58%10,052,10044,289,00081%4.410.55%4.390.07%4.400.30%4.290.75%0.88%
启明信息/002232.SZ
2021-01-2713.3014.1012.6812.75-4.71%-4.99%-2.37%24,729,700331,862,000119%13.421.37%13.201.75%13.14-0.02%13.060.69%0.86%
天润工业/002283.SZ
2021-01-275.586.045.575.773.04%-0.86%0.72%22,383,500130,273,00099%5.824.41%5.72-1.19%5.800.03%5.730.93%0.73%
亚太股份/002284.SZ
2021-01-275.535.615.455.49-1.26%-0.33%-3.35%6,264,30034,503,00043%5.510.07%5.52-1.73%5.66-1.70%5.680.16%-1.14%
新朋股份/002328.SZ
2021-01-274.634.674.584.61-0.22%-0.02%-5.47%4,231,10019,511,00036%4.61-1.18%4.67-1.85%4.80-3.26%4.880.68%-0.02%
兴民智通/002355.SZ
2021-01-274.624.794.624.65-0.43%-0.62%0.82%4,951,20023,165,00044%4.68-0.89%4.74-1.70%4.84-0.25%4.611.14%0.01%
隆基机械/002363.SZ
2021-01-275.705.765.615.730.17%0.95%-2.08%4,196,90023,821,00047%5.680.16%5.67-0.79%5.76-1.05%5.85-0.02%-1.11%
远东传动/002406.SZ
2021-01-275.966.085.946.022.21%0.37%-1.51%4,835,50029,003,000103%6.000.89%5.99-0.48%6.04-0.54%6.11-0.15%-0.46%
万里扬/002434.SZ
2021-01-277.637.737.587.62-0.65%-0.24%-7.18%9,689,60074,010,00054%7.64-0.53%7.77-1.73%7.94-1.12%8.21-0.15%-0.29%
中原内配/002448.SZ
2021-01-275.105.145.075.07-0.39%-0.55%-2.78%2,234,40011,391,00052%5.100.41%5.09-0.57%5.16-1.32%5.220.21%-0.39%
松芝股份/002454.SZ
2021-01-275.275.315.235.250.00%-0.34%-3.83%2,641,10013,913,00066%5.27-0.88%5.33-1.04%5.41-0.95%5.460.04%-0.83%
双环传动/002472.SZ
2021-01-278.608.688.308.42-0.36%-0.45%-2.67%4,932,10041,718,00051%8.46-0.52%8.60-1.44%8.74-0.75%8.650.75%1.31%
金固股份/002488.SZ
2021-01-277.887.937.657.75-1.65%-0.31%-3.74%12,410,60096,480,00041%7.77-1.26%7.95-1.16%8.03-1.01%8.051.08%2.16%
飞龙股份/002536.SZ
2021-01-275.555.595.445.47-0.36%-0.73%-2.02%7,127,90039,274,00060%5.511.01%5.46-0.06%5.51-0.81%5.58-1.03%-1.21%
南方轴承/002553.SZ
2021-01-2712.6412.8611.8111.92-2.93%-3.93%-5.37%51,005,800632,852,00093%12.416.40%11.852.96%11.900.72%12.600.02%1.89%
万安科技/002590.SZ
2021-01-276.416.426.356.39-0.31%0.31%-4.68%2,487,10015,842,00037%6.37-0.30%6.38-1.21%6.56-3.39%6.700.19%-0.46%
ST八菱/002592.SZ
2021-01-273.023.082.953.031.68%0.53%1.24%3,873,30011,673,000104%3.010.97%3.07-0.74%3.060.07%2.990.47%-0.25%
日上集团/002593.SZ
2021-01-273.593.643.543.630.55%0.41%0.69%5,848,40021,140,000115%3.622.70%3.540.06%3.58-0.28%3.610.03%-0.58%
比亚迪/002594.SZ
2021-01-27250.20259.44234.50257.001.09%4.57%9.15%52,135,10012,813,495,000128%245.78-4.14%251.770.72%244.031.63%235.450.26%0.87%
世纪华通/002602.SZ
2021-01-276.176.556.066.475.20%1.24%-0.75%133,411,800852,570,000170%6.393.00%6.31-0.36%6.44-0.26%6.52-0.75%-0.68%
光启技术/002625.SZ
2021-01-2723.2223.6223.0023.10-1.49%-0.72%-9.64%19,896,400462,926,00040%23.27-0.51%23.95-0.75%24.19-1.03%25.56-1.98%-0.32%
京威股份/002662.SZ
2021-01-273.683.683.563.61-1.90%0.00%-0.63%10,412,80037,590,00078%3.61-1.72%3.670.16%3.65-0.33%3.630.30%-0.24%
长鹰信质/002664.SZ
2021-01-2712.5312.6712.3112.35-1.20%-0.44%-4.86%2,515,60031,204,00087%12.40-1.45%12.60-1.67%12.84-1.17%12.98-0.47%-0.97%
ST猛狮/002684.SZ
2021-01-272.402.552.322.554.94%2.91%1.03%8,556,50021,199,000161%2.480.57%2.50-1.50%2.52-1.26%2.52-0.94%-1.30%
浙江世宝/002703.SZ
2021-01-276.006.055.815.86-2.66%-0.56%-11.24%15,314,70090,253,00044%5.89-3.09%6.13-4.62%6.58-1.85%6.600.11%0.88%
光洋股份/002708.SZ
2021-01-276.366.696.316.622.80%1.21%1.38%10,245,20067,012,00091%6.540.66%6.490.92%6.46-0.06%6.530.79%0.53%
登云股份/002715.SZ
2021-01-2718.0418.1217.5317.750.06%-0.52%0.29%410,2007,319,00075%17.841.35%17.720.69%17.660.22%17.70-0.03%-0.41%
跃岭股份/002725.SZ
2021-01-277.047.126.986.99-1.13%-0.67%-6.05%1,332,4009,376,00054%7.04-0.30%7.09-1.49%7.25-1.35%7.440.50%-0.33%
双林股份/300100.SZ
2021-01-2710.3110.3210.0410.17-1.17%0.49%-7.08%8,838,60089,444,00041%10.12-2.25%10.31-3.07%10.86-3.94%10.950.15%-0.30%
派生科技/300176.SZ
2021-01-276.776.826.596.65-1.77%-0.18%-6.05%4,992,70033,260,00061%6.66-2.67%6.86-1.52%7.02-3.23%7.080.33%-0.47%
美晨生态/300237.SZ
2021-01-272.442.502.432.45-0.41%-0.57%-5.37%25,387,10062,563,00067%2.46-2.11%2.51-2.14%2.58-1.60%2.590.31%-0.30%
精锻科技/300258.SZ
2021-01-2713.6213.9713.5313.800.73%0.72%-2.77%3,993,00054,713,00081%13.70-0.96%13.98-1.74%14.21-1.65%14.190.02%-0.24%
云意电气/300304.SZ
2021-01-274.944.994.754.78-2.85%-1.10%-4.59%18,173,60087,836,00066%4.83-3.73%4.98-2.77%5.07-1.48%5.010.46%0.09%
鹏翎股份/300375.SZ
2021-01-274.524.584.424.44-1.33%-0.67%-2.63%7,967,60035,616,00072%4.47-3.52%4.56-1.00%4.59-1.08%4.560.31%-0.50%
东风汽车/600006.SH
2021-01-276.877.146.806.991.60%0.43%-5.87%70,594,900491,371,00068%6.96-0.13%7.09-2.98%7.28-0.90%7.43-1.29%-1.61%
宇通客车/600066.SH
2021-01-2713.8014.2513.7814.091.51%0.45%-1.71%12,240,400171,699,00067%14.030.29%14.12-0.54%14.21-0.45%14.34-0.55%-0.76%
上汽集团/600104.SH
2021-01-2722.9423.4822.7423.372.95%1.05%-3.04%60,575,6001,400,944,00069%23.131.27%22.98-0.44%23.20-0.44%24.10-1.44%-0.24%
福田汽车/600166.SH
2021-01-272.822.842.722.75-2.48%-0.25%-4.58%97,211,500268,047,000110%2.76-2.44%2.81-2.33%2.87-2.29%2.88-0.38%-0.39%
亚星客车/600213.SH
2021-01-276.577.176.457.179.97%3.99%3.43%9,718,40067,007,000114%6.904.47%6.77-0.13%6.87-0.85%6.93-1.24%-2.04%
曙光股份/600303.SH
2021-01-273.743.813.573.70-1.33%0.11%-3.09%14,067,00051,997,00072%3.70-1.55%3.76-2.54%3.90-0.08%3.820.32%-0.72%
中航电子/600372.SH
2021-01-2718.3018.7218.2618.490.54%-0.02%-8.97%20,190,900373,420,00059%18.49-1.67%19.24-2.25%19.71-1.61%20.31-2.22%-0.45%
汉马科技/600375.SH
2021-01-277.357.557.307.38-0.54%-0.43%0.08%6,069,40044,989,000106%7.411.59%7.290.87%7.29-0.07%7.37-0.16%-0.36%
江淮汽车/600418.SH
2021-01-279.609.869.419.67-0.31%0.53%-4.53%60,854,800585,332,00079%9.62-2.45%9.89-2.20%10.04-1.10%10.13-1.87%-1.44%
航天晨光/600501.SH
2021-01-279.909.999.639.75-1.52%-0.42%-9.99%6,177,30060,481,00042%9.79-3.42%10.29-3.12%10.70-1.78%10.83-0.76%0.17%
贵航股份/600523.SH
2021-01-2715.4616.5015.4016.234.31%1.48%-1.45%4,731,20075,668,00077%15.992.02%15.94-0.48%16.12-1.14%16.47-0.54%0.47%
迪马股份/600565.SH
2021-01-272.522.522.492.50-0.79%-0.24%-3.55%7,954,50019,932,00068%2.51-0.79%2.53-1.06%2.57-0.85%2.590.04%-0.26%
金杯汽车/600609.SH
2021-01-274.264.304.184.22-0.71%-0.38%-4.68%9,775,20041,407,00073%4.24-0.59%4.28-1.79%4.38-1.60%4.43-0.36%-1.69%
金龙汽车/600686.SH
2021-01-276.536.966.406.754.01%1.05%-0.95%15,157,100101,243,000108%6.681.15%6.71-1.57%6.80-0.88%6.82-0.64%-1.60%
文投控股/600715.SH
2021-01-272.062.202.022.186.34%2.16%3.22%12,844,20027,410,000189%2.134.51%2.101.30%2.110.05%2.110.91%-0.21%
中航沈飞/600760.SH
2021-01-2780.1082.4878.7980.59-1.23%0.15%-4.58%19,013,1001,530,009,00060%80.47-4.14%86.57-0.58%85.63-0.30%84.45-1.23%-0.48%
内蒙一机/600967.SH
2021-01-2710.9211.0310.6410.75-1.29%-0.39%-11.78%22,588,600243,780,00041%10.79-2.15%11.15-2.59%11.53-2.03%12.19-0.56%-0.05%
赤峰黄金/600988.SH
2021-01-2716.6116.7416.3316.59-2.30%0.50%-0.82%32,907,700543,233,00093%16.51-1.11%16.60-0.28%16.69-0.45%16.73-0.43%-0.81%
广汽长丰/600991.SH
2012-03-0618.5318.5317.7517.82-2.99%-1.15%1.50%10,021,600180,659,000231%18.030.06%17.960.85%17.810.96%17.561.07%0.80%
广汽集团/601238.SH
2021-01-2711.1511.3510.8811.250.63%1.37%-8.35%43,915,000487,358,00043%11.10-1.53%11.37-2.89%11.65-1.25%12.28-0.42%-0.21%
骆驼股份/601311.SH
2021-01-279.659.809.349.49-2.27%-0.56%-5.19%31,183,600297,599,00062%9.54-3.51%9.96-1.40%9.99-0.31%10.01-2.28%-0.39%
长城汽车/601633.SH
2021-01-2743.5044.0040.4442.21-4.59%0.16%0.83%47,647,1002,007,915,00079%42.14-4.28%42.561.89%41.470.54%41.86-1.60%0.14%
*ST力帆/601777.SH
2021-01-275.665.885.555.812.65%0.75%8.25%32,952,600190,045,000197%5.772.89%5.612.71%5.512.26%5.372.62%1.12%
星宇股份/601799.SH
2021-01-27217.88219.90214.60215.12-1.13%-0.60%7.78%1,453,400314,555,00073%216.43-0.16%216.690.59%212.912.22%199.600.99%-0.10%
联明股份/603006.SH
2021-01-279.089.148.959.03-0.33%-0.12%-4.53%1,188,90010,749,00077%9.040.10%9.06-1.22%9.25-1.13%9.46-0.62%-2.34%
北特科技/603009.SH
2021-01-275.335.385.305.360.75%0.28%-2.24%1,324,9007,082,00063%5.350.09%5.35-0.85%5.43-0.88%5.48-0.38%-0.80%
华懋科技/603306.SH
2021-01-2723.8323.8322.9123.45-1.59%0.83%-4.76%3,980,60092,573,00052%23.26-2.38%24.18-3.35%24.97-1.77%24.620.72%0.74%