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
2019-05-2410.2610.389.879.92-5.43%-1.59%0.12%64,393,000649,093,000111%10.08-5.01%10.241.34%9.930.39%9.910.39%-1.31%
中水渔业/000798.SZ
2019-05-245.796.045.775.82-3.16%-0.60%-3.75%2,316,70013,565,000105%5.86-4.61%6.03-0.71%5.97-1.36%6.05-0.28%-0.66%
顺鑫农业/000860.SZ
2019-05-2453.0054.9052.8254.172.38%0.43%-3.58%6,653,800358,903,00089%53.941.23%53.94-0.93%54.59-1.60%56.18-0.37%-0.02%
獐子岛/002069.SZ
2019-05-243.593.633.373.43-4.99%-1.49%-8.14%10,628,60037,007,000140%3.48-4.68%3.60-3.49%3.65-3.72%3.73-1.19%-0.87%
ST东海洋/002086.SZ
2019-05-243.603.733.603.691.37%0.65%-2.04%9,361,00034,320,00057%3.670.27%3.69-0.91%3.69-1.20%3.77-0.79%-1.85%
创新医疗/002173.SZ
2019-05-247.647.797.337.40-5.13%-1.56%-9.61%2,877,80021,633,00078%7.52-5.32%7.95-4.85%8.23-1.14%8.19-0.41%0.06%
圣农发展/002299.SZ
2019-05-2428.0028.9926.3027.10-3.93%-1.59%-1.45%30,565,400841,679,00095%27.54-3.08%28.35-0.84%28.01-0.29%27.500.86%0.49%
华英农业/002321.SZ
2019-05-246.857.086.796.83-1.01%-1.43%-5.81%21,406,900148,331,00075%6.93-1.10%7.05-1.59%7.09-2.57%7.25-0.60%-1.11%
晨鑫科技/002447.SZ
2019-05-243.173.263.163.19-0.62%-0.59%-9.81%14,860,40047,683,00030%3.21-1.41%3.29-1.97%3.35-1.18%3.540.23%0.26%
益生股份/002458.SZ
2019-05-2422.2922.9021.6021.81-2.55%-1.13%-5.74%16,039,600353,833,00064%22.06-1.62%22.59-1.59%22.71-1.94%23.14-0.39%-1.17%
*ST雏鹰/002477.SZ
2019-05-241.271.281.251.25-5.30%-0.32%-17.11%45,120,80056,572,00039%1.25-5.43%1.34-4.90%1.40-5.99%1.51-1.12%-5.78%
大康农业/002505.SZ
2019-05-242.142.202.112.12-0.93%-1.07%-7.75%56,627,400121,367,00039%2.14-2.46%2.23-1.85%2.27-2.20%2.30-0.30%-0.49%
百洋股份/002696.SZ
2019-05-245.735.875.705.73-0.69%-0.57%-9.09%5,667,70032,661,00052%5.76-1.30%5.87-1.30%5.99-3.68%6.30-0.94%-1.16%
牧原股份/002714.SZ
2019-05-2455.7057.0052.7054.11-2.85%-0.32%-7.52%20,018,3001,086,682,000130%54.28-3.95%56.13-2.64%56.40-2.73%58.51-1.66%-0.97%
国联水产/300094.SZ
2019-05-244.854.924.704.71-2.28%-1.30%-7.01%6,825,00032,567,00070%4.77-2.05%4.91-1.29%4.90-2.06%5.07-0.80%-1.49%
西部牧业/300106.SZ
2019-05-247.017.807.017.8010.01%2.28%5.08%8,580,00065,434,00061%7.633.83%7.372.16%7.23-1.77%7.420.42%0.36%
天山生物/300313.SZ
2019-05-246.687.336.407.3310.06%3.81%21.04%10,066,70071,081,000180%7.068.68%6.474.95%6.204.38%6.063.56%0.12%
大湖股份/600257.SH
2019-05-245.005.114.894.91-2.77%-1.74%-6.39%4,622,40023,097,00060%5.00-2.06%5.11-1.69%5.15-2.11%5.250.00%-0.13%
ST昌鱼/600275.SH
2019-05-243.053.123.043.07-0.65%-0.32%-5.22%2,997,9009,234,00065%3.08-2.50%3.15-1.10%3.17-2.91%3.24-0.28%-0.88%
好当家/600467.SH
2019-05-242.602.662.592.651.15%0.91%-2.43%9,087,50023,862,00058%2.63-0.19%2.65-0.82%2.65-1.96%2.72-0.11%-0.42%
福成股份/600965.SH
2019-05-2410.5710.7010.5110.660.76%0.51%0.68%1,713,40018,173,00060%10.610.20%10.570.13%10.55-0.53%10.590.11%-0.56%
新五丰/600975.SH
2019-05-2410.3310.709.8210.18-0.97%-0.94%-8.90%38,840,200399,145,00086%10.28-1.66%10.57-0.95%10.53-2.44%11.17-0.97%-1.37%