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
浦发银行/600000.SH
2020-09-289.499.539.469.46-0.11%-0.26%-3.04%26,257,900249,064,00050%9.49-0.02%9.50-0.56%9.61-0.76%9.76-0.24%-0.32%
包钢股份/600010.SH
2020-09-281.151.161.141.150.00%0.00%-1.63%120,523,100138,641,00064%1.15-0.09%1.15-0.26%1.16-0.43%1.17-0.43%-0.35%
华夏银行/600015.SH
2020-09-286.186.206.156.17-0.16%-0.08%-1.09%8,474,90052,333,00053%6.180.13%6.16-0.21%6.20-0.50%6.24-0.02%-0.07%
民生银行/600016.SH
2020-09-285.315.345.315.330.38%0.13%-1.66%38,934,600207,256,00057%5.32-0.06%5.34-0.45%5.38-0.43%5.42-0.15%-0.16%
上港集团/600018.SH
2020-09-284.214.234.184.18-0.48%-0.38%-3.42%9,622,10040,379,00054%4.20-0.45%4.24-0.80%4.29-0.81%4.33-0.16%-0.11%
中国石化/600028.SH
2020-09-283.893.913.883.890.00%-0.10%-0.99%69,440,700270,374,000100%3.890.08%3.90-0.23%3.91-0.38%3.93-0.08%-0.10%
中信证券/600030.SH
2020-09-2830.0730.4030.0630.220.07%-0.05%-0.83%60,846,7001,839,637,00057%30.230.11%30.18-0.22%30.45-0.94%30.470.05%-0.13%
招商银行/600036.SH
2020-09-2837.2037.6537.0537.250.19%-0.12%-1.95%35,324,5001,317,479,00064%37.300.12%37.19-0.32%37.52-0.79%37.990.05%0.20%
保利地产/600048.SH
2020-09-2815.9916.2215.9016.151.64%0.32%-3.17%72,570,3001,168,244,00092%16.100.32%16.18-1.00%16.39-1.45%16.68-0.26%0.09%
中国联通/600050.SH
2020-09-284.914.934.864.86-1.02%-0.43%-2.90%51,423,300250,982,00072%4.88-0.73%4.92-0.71%4.96-0.66%5.01-0.28%-0.18%
特变电工/600089.SH
2020-09-288.488.858.408.693.21%-0.18%-0.32%74,835,100651,483,000119%8.713.85%8.62-1.49%8.74-0.23%8.720.07%0.57%
上汽集团/600104.SH
2020-09-2819.2619.4419.1719.290.42%0.01%-3.08%20,654,500398,394,00046%19.290.16%19.33-0.80%19.57-1.15%19.900.16%0.31%
国金证券/600109.SH
2020-09-1813.9915.2913.9015.2910.00%2.40%5.12%157,114,1002,345,847,000266%14.937.64%14.634.31%14.513.43%14.550.30%-0.40%
北方稀土/600111.SH
2020-09-2810.8310.8710.7110.74-0.65%-0.38%-5.10%20,881,800225,123,00057%10.78-0.81%10.93-1.62%11.12-1.39%11.32-0.58%-0.44%
中国船舶/600150.SH
2020-09-2818.4018.4518.0918.12-1.47%-0.45%-4.20%5,180,20094,286,00058%18.20-1.26%18.41-1.13%18.66-1.66%18.92-0.33%-0.60%
广汇能源/600256.SH
2020-09-282.973.022.952.96-0.34%-0.90%-1.53%25,633,30076,567,00059%2.991.08%2.97-0.10%2.99-0.63%3.010.27%0.38%
国电南瑞/600406.SH
2020-09-2819.8319.9819.7419.820.76%-0.24%-0.98%8,310,500165,115,00062%19.871.54%19.650.08%19.73-0.49%20.02-0.05%-0.59%
ST康美/600518.SH
2020-09-283.423.423.303.30-4.90%-0.66%-15.79%53,464,000177,582,00056%3.32-5.52%3.47-1.59%3.53-2.73%3.92-1.11%1.55%
贵州茅台/600519.SH
2020-09-281,635.191,668.501,635.191,661.001.58%0.14%-0.69%2,423,3004,019,641,00076%1,658.751.22%1,643.860.21%1,649.11-0.14%1,672.51-0.54%-0.44%
海油工程/600583.SH
2020-09-284.534.584.524.540.44%-0.11%-1.71%9,269,70042,129,00065%4.550.53%4.54-0.40%4.57-0.61%4.62-0.11%-0.29%
海螺水泥/600585.SH
2020-09-2856.9057.4356.1656.28-0.74%-0.75%-3.83%13,937,300790,316,00087%56.71-0.10%56.99-0.82%57.63-1.10%58.52-0.33%-0.08%
东方明珠/600637.SH
2020-09-289.849.879.749.77-0.20%-0.28%-2.11%7,679,80075,237,00073%9.800.02%9.83-0.47%9.89-0.74%9.98-0.11%-0.41%
海尔智家/600690.SH
2020-09-2821.5021.7721.4121.600.51%-0.12%-2.72%22,879,500494,789,00068%21.630.53%21.79-1.64%22.11-0.67%22.200.03%0.32%
海通证券/600837.SH
2020-09-2814.2614.5914.2614.470.56%-0.05%0.26%51,221,600741,548,00091%14.480.84%14.350.35%14.42-0.45%14.430.09%-0.17%
伊利股份/600887.SH
2020-09-2838.9439.0238.0038.180.18%-0.94%-1.44%30,194,8001,163,736,00070%38.540.80%38.21-0.20%38.44-0.15%38.74-0.18%-0.48%
航发动力/600893.SH
2020-09-2838.8839.1238.1438.520.03%-0.33%-5.09%17,447,800674,285,00078%38.65-0.46%38.98-1.35%39.55-2.94%40.59-0.20%-0.31%
东方证券/600958.SH
2020-09-2811.6511.7511.3111.41-3.96%-0.78%1.12%125,022,5001,437,762,000188%11.50-1.17%11.530.46%11.430.53%11.280.60%-0.09%
招商证券/600999.SH
2020-09-2821.2022.0821.2021.772.21%0.57%1.70%36,589,100791,994,00092%21.652.25%21.330.58%21.47-1.00%21.410.30%-0.04%
大秦铁路/601006.SH
2020-09-286.356.396.336.380.63%0.36%-0.84%21,162,800134,526,00085%6.360.06%6.37-0.36%6.40-0.42%6.43-0.22%-0.18%
中国神华/601088.SH
2020-09-2816.4716.6816.4616.581.53%0.01%1.18%30,194,000500,546,000106%16.581.59%16.370.63%16.40-0.11%16.390.34%0.12%
兴业银行/601166.SH
2020-09-2815.9816.0515.9215.990.25%0.05%-1.17%36,450,400582,538,00050%15.980.05%16.00-0.37%16.11-0.66%16.18-0.01%-0.09%
北京银行/601169.SH
2020-09-284.714.734.704.720.21%0.02%-1.30%20,954,90098,880,00055%4.720.09%4.72-0.25%4.75-0.34%4.78-0.04%-0.05%
中国铁建/601186.SH
2020-09-288.398.458.338.36-0.24%-0.19%-2.99%22,146,700185,506,00064%8.38-0.23%8.42-0.74%8.51-0.89%8.62-0.14%-0.15%
农业银行/601288.SH
2020-09-283.153.193.143.191.27%0.73%0.69%234,250,500741,825,000164%3.170.51%3.160.13%3.16-0.16%3.170.00%-0.02%
中国平安/601318.SH
2020-09-2877.5978.5977.4177.950.46%0.03%-2.50%37,177,4002,897,252,00050%77.930.70%77.63-0.32%78.38-1.33%79.950.05%0.44%
交通银行/601328.SH
2020-09-284.574.594.564.580.22%0.11%-1.02%58,805,300269,063,00076%4.580.09%4.58-0.26%4.60-0.39%4.63-0.07%-0.06%
中国中铁/601390.SH
2020-09-285.445.465.415.430.00%-0.07%-4.37%29,620,300160,945,00035%5.43-0.17%5.47-0.87%5.56-1.45%5.680.02%0.17%
工商银行/601398.SH
2020-09-284.904.944.884.941.02%0.55%0.18%163,464,800803,114,000125%4.910.35%4.90-0.04%4.91-0.22%4.93-0.02%0.01%
中国太保/601601.SH
2020-09-2831.4531.6831.2731.46-0.19%-0.04%-0.42%18,080,300569,019,00047%31.470.08%31.36-0.03%31.55-1.13%31.590.19%0.33%
中国人寿/601628.SH
2020-09-2845.4446.3645.2045.570.37%-0.25%0.93%16,472,800752,509,00058%45.680.90%45.660.28%45.50-0.45%45.150.35%0.40%
中国建筑/601668.SH
2020-09-285.085.105.065.08-0.20%0.04%-1.51%107,279,100544,748,00051%5.080.04%5.08-0.49%5.13-0.91%5.160.04%0.17%
华泰证券/601688.SH
2020-09-2820.8720.9720.7620.81-0.29%-0.29%-0.06%37,268,700777,792,00072%20.870.37%20.780.08%20.86-0.54%20.820.20%-0.16%
中国中车/601766.SH
2020-09-285.505.545.495.49-0.18%-0.34%-2.07%22,163,500122,088,00059%5.51-0.04%5.52-0.47%5.56-0.63%5.61-0.11%-0.16%
中国交建/601800.SH
2020-09-287.537.537.477.500.13%0.08%-1.97%10,096,50075,661,00061%7.490.08%7.51-0.40%7.57-0.75%7.65-0.08%-0.18%
光大银行/601818.SH
2020-09-283.633.643.613.630.28%0.11%-1.79%46,262,300167,749,00052%3.630.28%3.63-0.55%3.67-0.65%3.70-0.14%-0.22%
中国石油/601857.SH
2020-09-284.094.134.094.100.24%-0.12%-2.24%43,686,900179,353,00068%4.110.37%4.09-0.17%4.12-0.80%4.19-0.24%-0.27%
方正证券/601901.SH
2020-09-288.358.528.328.481.07%0.15%0.58%19,971,800169,101,00074%8.470.92%8.41-0.04%8.48-0.35%8.430.20%-0.28%
中国银行/601988.SH
2020-09-283.203.263.193.241.57%0.65%0.87%166,977,200537,442,000174%3.220.78%3.210.28%3.210.00%3.210.06%-0.01%
中国重工/601989.SH
2020-09-284.344.364.284.30-0.69%-0.32%-3.39%26,918,300116,121,00049%4.31-0.51%4.34-0.76%4.39-1.57%4.45-0.22%-0.55%
中信银行/601998.SH
2020-09-285.055.075.035.060.60%0.08%-0.94%8,618,80043,573,00066%5.060.30%5.05-0.30%5.08-0.43%5.11-0.02%-0.08%