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
罗 牛 山/000735.SZ
2019-01-2110.9511.3310.7511.284.25%1.89%1.51%91,715,6001,015,345,000100%11.072.57%10.940.25%10.99-0.07%11.11-1.08%0.75%
中水渔业/000798.SZ
2019-01-215.605.665.555.55-0.72%-1.10%0.27%1,047,2005,877,00082%5.611.10%5.570.05%5.570.14%5.540.31%0.48%
顺鑫农业/000860.SZ
2019-01-2136.9837.9636.8837.210.84%-0.49%4.59%7,263,200271,590,000108%37.391.16%36.940.76%36.621.10%35.581.56%1.01%
獐子岛/002069.SZ
2019-01-213.593.623.583.611.12%0.22%2.21%2,771,7009,985,00070%3.601.38%3.570.00%3.570.45%3.530.48%0.60%
东方海洋/002086.SZ
2019-01-213.994.003.933.980.00%0.20%-4.12%14,015,70055,668,00064%3.97-0.08%3.99-0.05%4.01-1.23%4.15-0.74%-0.60%
创新医疗/002173.SZ
2019-01-217.667.867.637.792.50%0.22%2.81%4,880,00037,933,000139%7.772.97%7.630.90%7.630.78%7.580.58%0.16%
圣农发展/002299.SZ
2019-01-2118.3818.8518.1218.651.36%0.78%4.13%20,599,600381,194,000161%18.512.71%18.211.27%18.170.84%17.911.01%0.78%
华英农业/002321.SZ
2019-01-215.005.224.995.184.02%0.84%1.77%17,309,70088,927,000187%5.143.17%5.070.80%5.080.28%5.090.32%-0.07%
晨鑫科技/002447.SZ
2019-01-213.033.042.973.01-0.99%0.20%-3.65%20,540,70061,705,00058%3.00-1.22%3.03-0.66%3.05-3.43%3.120.16%0.49%
益生股份/002458.SZ
2019-01-2115.4815.6115.2315.480.65%0.58%2.10%5,259,60080,952,000107%15.391.17%15.30-0.06%15.330.53%15.160.30%0.13%
雏鹰农牧/002477.SZ
2019-01-211.791.811.731.76-2.76%-0.11%0.28%61,824,800108,907,00078%1.76-2.76%1.780.17%1.76-1.51%1.760.57%1.34%
大康农业/002505.SZ
2019-01-211.691.721.681.700.00%0.06%0.24%18,163,00030,856,00059%1.70-0.18%1.71-0.87%1.71-0.06%1.700.24%0.59%
百洋股份/002696.SZ
2019-01-218.849.148.849.022.27%0.30%0.77%3,131,90028,165,000118%8.991.16%8.920.34%8.920.09%8.950.08%-0.22%
牧原股份/002714.SZ
2019-01-2133.0033.0031.3631.43-4.15%-1.64%1.90%18,881,600603,328,000161%31.951.26%31.452.09%30.991.17%30.850.57%0.60%
国联水产/300094.SZ
2019-01-215.555.665.485.651.80%1.84%5.14%8,421,50046,720,000134%5.551.46%5.520.31%5.500.81%5.370.84%0.55%
西部牧业/300106.SZ
2019-01-215.655.715.615.63-0.53%-0.51%-0.64%2,657,70015,041,00081%5.660.80%5.63-0.11%5.65-0.07%5.670.30%0.61%
天山生物/300313.SZ
2019-01-216.536.686.516.57-0.30%-0.50%-1.60%2,481,60016,386,00070%6.601.30%6.55-0.62%6.62-0.50%6.68-0.06%0.07%
大湖股份/600257.SH
2019-01-214.494.544.474.470.22%-0.78%-0.62%3,029,90013,650,00085%4.511.19%4.47-0.25%4.50-0.11%4.500.11%0.37%
ST昌鱼/600275.SH
2019-01-212.852.872.812.82-1.05%-0.56%-1.43%2,256,4006,399,00079%2.84-0.74%2.88-0.14%2.870.21%2.86-0.14%0.04%
好当家/600467.SH
2019-01-212.562.612.552.591.17%0.35%0.74%8,995,20023,218,00084%2.580.94%2.57-0.16%2.58-0.16%2.570.39%0.45%
福成股份/600965.SH
2019-01-2110.3710.3710.1110.13-2.50%-0.33%-0.83%1,402,30014,253,000132%10.16-2.31%10.29-0.06%10.25-0.06%10.22-0.23%0.12%
新五丰/600975.SH
2019-01-213.833.943.803.82-0.78%-1.11%1.79%5,556,30021,463,000127%3.861.07%3.830.68%3.810.34%3.751.02%0.80%