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
2019-01-2114.7114.7114.3814.51-2.49%-0.19%-3.14%2,685,70039,042,00052%14.540.58%14.57-1.39%14.72-0.03%14.981.16%1.46%
长安汽车/000625.SZ
2019-01-217.577.597.457.501.08%-0.24%-0.01%21,399,000160,882,00062%7.521.66%7.47-0.23%7.50-0.54%7.500.94%1.05%
漳州发展/000753.SZ
2019-01-213.103.163.103.130.97%0.03%-0.35%6,532,80020,441,00079%3.131.20%3.11-0.23%3.13-0.13%3.14-0.73%0.04%
一汽轿车/000800.SZ
2019-01-217.147.237.127.160.99%-0.22%-0.13%5,734,90041,153,00082%7.181.21%7.12-0.07%7.150.07%7.170.17%0.47%
安凯客车/000868.SZ
2019-01-214.014.083.984.000.76%-0.62%-0.05%9,407,90037,868,00039%4.031.11%4.04-1.10%4.060.32%4.000.25%0.70%
中鼎股份/000887.SZ
2019-01-2110.1210.2910.0910.271.68%0.68%1.44%5,895,80060,145,000115%10.201.72%10.090.56%10.060.46%10.120.13%0.10%
一汽夏利/000927.SZ
2019-01-213.403.473.403.440.88%-0.06%-0.29%4,768,30016,411,00050%3.441.41%3.41-0.32%3.440.12%3.450.47%0.67%
中国重汽/000951.SZ
2019-01-2111.6912.0211.6611.881.28%-0.11%2.23%2,557,20030,414,000119%11.892.03%11.800.41%11.750.66%11.620.62%0.47%
中通客车/000957.SZ
2019-01-215.866.145.806.010.84%0.32%3.00%32,442,200194,365,00091%5.99-0.70%6.19-0.08%6.111.41%5.840.53%2.62%
海 利 得/002206.SZ
2019-01-214.124.224.064.192.70%0.67%3.71%10,894,90045,342,000230%4.162.09%4.111.66%4.091.39%4.041.23%0.60%
启明信息/002232.SZ
2019-01-217.437.477.337.36-0.14%-0.30%-2.56%2,391,20017,653,00049%7.380.38%7.42-3.44%7.630.12%7.550.23%0.75%
天润曲轴/002283.SZ
2019-01-213.543.593.533.560.56%0.06%1.25%4,644,40016,525,000104%3.560.62%3.540.26%3.540.17%3.520.31%0.49%
亚太股份/002284.SZ
2019-01-214.684.724.654.650.00%-0.62%-3.55%3,293,90015,411,00044%4.680.97%4.66-1.29%4.73-2.92%4.820.27%1.06%
新朋股份/002328.SZ
2019-01-215.976.035.915.95-0.83%-0.23%-1.38%6,628,90039,537,00048%5.96-0.88%6.07-0.21%6.06-0.07%6.030.12%0.23%
兴民智通/002355.SZ
2019-01-217.467.517.437.470.27%-0.17%-0.44%889,7006,658,00056%7.480.56%7.47-0.01%7.480.00%7.50-0.07%-0.12%
隆基机械/002363.SZ
2019-01-215.285.605.245.301.53%-1.65%1.26%7,003,70037,744,000203%5.393.36%5.321.53%5.301.26%5.231.08%0.69%
远东传动/002406.SZ
2019-01-215.695.765.675.720.88%-0.07%1.26%1,846,10010,567,00097%5.721.36%5.680.19%5.680.12%5.650.43%0.47%
万里扬/002434.SZ
2019-01-216.016.065.975.99-0.33%-0.40%-3.26%3,528,70021,221,00075%6.010.13%6.02-0.97%6.09-0.67%6.19-0.55%-0.53%
中原内配/002448.SZ
2019-01-215.575.635.555.590.36%-0.04%-0.69%4,143,60023,172,00069%5.591.01%5.57-0.13%5.59-0.18%5.630.20%0.36%
松芝股份/002454.SZ
2019-01-214.384.824.374.8210.05%1.01%7.95%9,387,60044,800,000284%4.779.58%4.646.47%4.574.67%4.472.79%0.73%
双环传动/002472.SZ
2019-01-216.216.296.146.17-1.12%-0.66%-2.20%7,727,30047,994,00060%6.21-0.13%6.25-0.72%6.28-0.16%6.310.22%0.74%
金固股份/002488.SZ
2019-01-216.886.936.796.820.00%-0.29%-1.12%3,404,30023,284,00045%6.84-0.13%6.83-0.02%6.83-0.22%6.900.32%0.42%
西泵股份/002536.SZ
2019-01-219.8510.039.599.992.25%1.33%3.77%4,521,00044,571,000150%9.861.45%9.770.70%9.740.56%9.630.83%0.23%
南方轴承/002553.SZ
2019-01-215.815.815.725.72-1.04%-0.66%-3.44%2,075,00011,947,00039%5.76-0.07%5.77-0.89%5.87-1.94%5.920.20%0.97%
万安科技/002590.SZ
2019-01-217.207.507.087.13-1.11%-0.31%-2.52%5,103,90036,501,00060%7.150.14%7.13-0.22%7.17-3.16%7.310.18%1.29%
八菱科技/002592.SZ
2019-01-2122.2322.5822.0822.511.44%0.93%-0.71%1,844,10041,127,00072%22.300.28%22.24-0.13%22.31-0.34%22.67-0.16%-0.41%
日上集团/002593.SZ
2019-01-213.363.393.343.360.30%0.09%1.17%2,128,7007,147,00074%3.36-0.03%3.36-0.30%3.360.24%3.320.39%0.64%
比亚迪/002594.SZ
2019-01-2146.7648.2646.1248.212.97%1.54%-2.01%13,123,400623,111,00099%47.481.85%47.26-0.54%47.67-0.29%49.20-0.73%-0.37%
世纪华通/002602.SZ
2019-01-2119.0819.2618.7719.100.21%-0.06%-2.23%2,655,90050,757,00077%19.11-0.08%19.14-0.21%19.14-0.43%19.54-0.35%-0.33%
光启技术/002625.SZ
2019-01-2110.7411.1910.7411.134.21%1.14%1.94%13,473,100148,277,00078%11.013.02%10.86-1.22%11.160.24%10.920.41%0.65%
京威股份/002662.SZ
2019-01-214.144.454.114.373.80%1.82%4.77%40,811,400175,180,000167%4.29-0.21%4.270.92%4.240.71%4.170.94%0.50%
长鹰信质/002664.SZ
2019-01-2112.1312.2612.0912.150.33%-0.05%-3.22%3,537,90043,008,00052%12.160.65%12.13-1.00%12.31-0.61%12.55-0.03%-0.35%
猛狮科技/002684.SZ
2019-01-216.776.906.626.73-0.15%-0.58%-2.84%12,105,40081,941,00045%6.77-0.62%6.86-0.57%6.97-0.85%6.930.49%0.21%
浙江世宝/002703.SZ
2019-01-214.504.814.494.653.33%-0.15%-0.66%12,507,40058,252,000102%4.661.75%4.580.62%4.610.35%4.680.39%0.64%
光洋股份/002708.SZ
2019-01-217.697.837.617.740.65%0.18%-12.45%18,417,900142,304,00041%7.73-2.81%8.08-4.12%8.43-3.55%8.84-0.06%0.77%
登云股份/002715.SZ
2019-01-2117.1917.9417.0917.884.01%2.17%6.73%3,687,80064,541,000187%17.502.18%17.221.95%17.021.66%16.751.08%0.09%
跃岭股份/002725.SZ
2019-01-218.298.378.228.341.09%0.37%-4.88%3,952,20032,837,00040%8.311.10%8.32-1.31%8.49-0.68%8.770.21%0.75%
双林股份/300100.SZ
2019-01-2110.2510.4510.1810.311.58%-0.25%-1.32%4,406,80045,549,00064%10.342.03%10.20-0.13%10.28-0.26%10.450.15%0.23%
鸿特科技/300176.SZ
2019-01-2140.2140.2539.3339.50-1.99%-0.28%2.38%1,839,80072,875,000134%39.610.71%39.230.73%38.990.58%38.580.48%0.25%
美晨生态/300237.SZ
2019-01-214.134.154.054.070.00%-0.22%0.10%7,937,30032,373,00044%4.08-0.80%4.08-1.87%4.160.05%4.070.57%0.94%
精锻科技/300258.SZ
2019-01-2112.0812.1111.9812.06-0.17%0.02%1.20%1,051,60012,680,00073%12.060.38%11.970.51%11.900.30%11.920.08%-0.17%
云意电气/300304.SZ
2019-01-213.883.933.843.850.00%-0.75%-6.69%11,522,10044,690,00039%3.880.39%3.91-2.01%4.02-3.78%4.130.07%1.72%
鹏翎股份/300375.SZ
2019-01-215.645.655.555.600.00%0.36%-0.41%3,419,10019,079,000117%5.580.63%5.560.00%5.580.00%5.62-0.11%0.05%
东风汽车/600006.SH
2019-01-213.793.813.773.78-0.26%-0.18%-0.68%4,811,00018,218,00068%3.790.42%3.78-0.37%3.790.08%3.810.18%0.45%
宇通客车/600066.SH
2019-01-2112.1512.3312.1212.19-0.08%-0.26%-0.87%8,216,000100,416,00089%12.220.88%12.190.41%12.160.16%12.30-0.07%0.36%
上汽集团/600104.SH
2019-01-2125.4526.2925.4526.132.91%0.39%3.24%45,695,5001,189,405,000133%26.033.04%25.571.13%25.440.89%25.310.57%-0.20%
福田汽车/600166.SH
2019-01-211.861.881.841.860.00%0.00%-0.16%22,058,60041,035,00049%1.860.22%1.870.00%1.87-0.37%1.860.16%0.26%
亚星客车/600213.SH
2019-01-216.526.576.446.500.31%-0.17%-2.30%2,425,00015,790,00037%6.51-0.63%6.59-0.62%6.61-0.68%6.650.18%0.87%
曙光股份/600303.SH
2019-01-214.184.184.094.090.25%-0.73%-1.11%3,517,40014,492,00041%4.121.23%4.09-0.15%4.100.15%4.140.27%0.38%
中航电子/600372.SH
2019-01-2114.6514.7014.2414.34-1.51%-0.51%-0.81%6,638,40095,679,000105%14.41-0.37%14.410.02%14.43-0.13%14.460.14%0.61%
华菱星马/600375.SH
2019-01-213.833.923.813.850.52%0.08%-0.59%4,706,30018,107,00083%3.851.05%3.82-0.42%3.85-0.23%3.87-0.26%0.40%
江淮汽车/600418.SH
2019-01-214.934.964.904.91-0.41%-0.32%-2.54%7,332,40036,120,00062%4.930.18%4.93-0.42%4.95-0.18%5.040.08%0.52%
航天晨光/600501.SH
2019-01-216.716.736.636.67-0.15%-0.16%-3.08%2,885,30019,276,00038%6.680.51%6.67-0.39%6.72-0.33%6.88-1.02%0.30%
贵航股份/600523.SH
2019-01-219.709.929.669.770.62%-0.33%-4.35%2,542,80024,925,00035%9.800.39%9.93-3.62%10.27-0.29%10.21-0.57%0.18%
迪马股份/600565.SH
2019-01-212.782.812.762.77-0.72%-0.57%-0.50%7,064,30019,681,00083%2.790.11%2.78-0.25%2.79-0.11%2.780.25%0.48%
金杯汽车/600609.SH
2019-01-213.303.313.263.311.22%0.46%-2.68%4,288,30014,129,00045%3.300.52%3.30-0.36%3.31-0.09%3.400.27%0.76%
金龙汽车/600686.SH
2019-01-217.427.467.357.38-0.27%-0.34%-2.37%3,335,60024,701,00026%7.41-0.14%7.58-0.49%7.59-0.16%7.560.23%0.93%
文投控股/600715.SH
2019-01-214.574.674.534.570.22%-0.59%-2.10%6,329,70029,095,00095%4.601.46%4.58-1.02%4.63-0.32%4.67-0.28%-0.12%
中航沈飞/600760.SH
2019-01-2131.0031.4630.7631.331.06%0.55%1.56%3,831,500119,380,00084%31.160.51%31.10-0.32%31.140.26%30.850.42%0.60%
内蒙一机/600967.SH
2019-01-2111.0511.2110.9411.140.81%0.15%0.53%12,322,400137,059,000109%11.121.69%11.000.05%11.06-0.23%11.08-0.12%0.35%
赤峰黄金/600988.SH
2019-01-214.094.124.084.10-0.73%0.12%-0.29%16,139,70066,092,00080%4.10-0.61%4.110.02%4.11-0.22%4.11-0.02%0.07%
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
2019-01-2110.2810.3810.2810.360.97%0.28%-0.97%9,294,00096,020,000110%10.330.87%10.290.25%10.28-0.10%10.46-0.12%0.17%
骆驼股份/601311.SH
2019-01-218.668.778.658.710.69%-0.16%0.11%3,676,60032,073,00086%8.721.36%8.650.07%8.670.09%8.70-0.10%-0.10%
长城汽车/601633.SH
2019-01-216.216.406.216.301.61%-0.10%2.64%29,212,700184,212,000100%6.312.62%6.201.16%6.150.85%6.140.64%0.92%
力帆股份/601777.SH
2019-01-214.144.174.104.130.00%-0.07%-2.36%8,308,80034,342,00043%4.130.39%4.13-0.65%4.15-0.34%4.230.17%0.91%
星宇股份/601799.SH
2019-01-2152.1154.1752.1153.622.90%0.77%6.87%809,50043,075,00069%53.212.55%52.060.74%51.910.88%50.171.26%0.78%
联明股份/603006.SH
2019-01-219.749.859.699.760.41%-0.27%0.80%359,9003,522,00049%9.790.46%9.80-0.11%9.780.17%9.680.16%0.28%
北特科技/603009.SH
2019-01-216.196.266.166.230.65%0.19%0.70%2,412,50015,001,00074%6.221.19%6.160.11%6.18-0.13%6.190.24%0.43%
华懋科技/603306.SH
2019-01-2114.2814.3814.0214.25-0.21%0.05%-0.30%453,9006,465,00084%14.240.04%14.26-0.18%14.27-0.04%14.29-0.04%0.07%