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
2019-01-2110.3610.4610.3010.35-0.77%-0.14%2.04%18,947,800196,395,000100%10.370.16%10.300.55%10.250.60%10.140.41%0.32%
包钢股份/600010.SH
2019-01-211.561.571.541.55-1.27%-0.13%0.98%152,420,400236,539,000108%1.550.00%1.550.32%1.540.20%1.540.20%0.21%
华夏银行/600015.SH
2019-01-217.517.547.477.48-0.27%-0.25%0.46%18,865,200141,479,000107%7.500.42%7.460.27%7.450.23%7.450.05%0.12%
民生银行/600016.SH
2019-01-215.855.885.815.82-0.17%-0.39%0.59%64,697,700378,037,000113%5.840.43%5.820.31%5.800.33%5.790.14%0.18%
上港集团/600018.SH
2019-01-215.315.365.305.31-0.38%-0.43%-0.04%5,412,80028,864,00093%5.330.28%5.320.06%5.320.21%5.310.11%0.26%
中国石化/600028.SH
2019-01-215.445.505.435.481.48%0.05%2.53%101,246,800554,500,00095%5.481.58%5.420.73%5.390.67%5.350.81%0.19%
中信证券/600030.SH
2019-01-2117.8818.1417.6917.84-0.22%-0.40%3.61%113,213,6002,027,763,000101%17.910.79%17.790.60%17.660.77%17.220.71%0.21%
招商银行/600036.SH
2019-01-2127.0827.7027.0327.330.85%-0.08%3.56%41,558,9001,136,773,000107%27.351.35%27.020.68%26.910.72%26.390.76%0.49%
保利地产/600048.SH
2019-01-2112.0612.2311.8512.04-0.25%-0.02%1.49%57,815,900696,218,000102%12.040.58%11.960.97%11.770.43%11.86-0.15%-0.02%
中国联通/600050.SH
2019-01-215.375.455.365.410.74%0.02%1.22%93,944,300508,174,000121%5.411.07%5.380.39%5.380.37%5.350.32%0.33%
特变电工/600089.SH
2019-01-217.257.317.217.230.00%-0.34%-1.34%21,410,100155,326,00065%7.260.74%7.22-0.39%7.28-0.17%7.33-0.33%0.31%
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%
国金证券/600109.SH
2019-01-217.928.027.807.87-1.13%-0.52%-0.57%25,622,800202,693,00096%7.910.34%7.89-0.08%7.92-0.01%7.920.10%0.64%
北方稀土/600111.SH
2019-01-219.089.118.989.05-0.11%0.06%0.06%22,845,300206,641,000105%9.050.33%9.010.23%9.000.01%9.05-0.30%0.08%
*ST船舶/600150.SH
2019-01-2114.0814.1213.5213.52-4.99%-0.58%-2.46%11,930,000162,236,000192%13.60-4.52%13.82-2.50%13.95-1.11%13.86-0.26%0.62%
广汇能源/600256.SH
2019-01-213.813.883.803.851.32%0.00%-0.13%35,625,200137,174,000110%3.851.58%3.810.11%3.82-0.10%3.860.08%0.24%
国电南瑞/600406.SH
2019-01-2119.5019.6419.3619.470.41%-0.04%1.44%13,220,300257,488,000108%19.481.45%19.280.63%19.250.54%19.190.04%0.38%
康美药业/600518.SH
2019-01-217.377.477.327.360.14%-0.50%-0.54%69,549,900514,454,00068%7.400.91%7.370.64%7.330.25%7.400.24%-1.13%
贵州茅台/600519.SH
2019-01-21690.00698.88681.88686.980.49%-0.32%6.00%4,705,2003,242,616,000120%689.161.74%677.961.39%667.921.41%648.111.31%1.04%
海油工程/600583.SH
2019-01-215.365.395.305.330.38%-0.21%2.58%7,799,40041,659,00084%5.341.00%5.290.42%5.270.50%5.200.83%0.51%
海螺水泥/600585.SH
2019-01-2131.1131.5630.9031.250.64%0.27%3.97%19,874,200619,384,00097%31.170.77%30.890.81%30.630.81%30.060.88%0.41%
东方明珠/600637.SH
2019-01-2110.2210.3010.1710.270.69%0.26%-0.85%4,825,50049,426,00076%10.240.80%10.20-0.24%10.24-0.12%10.36-0.49%0.16%
青岛海尔/600690.SH
2019-01-2115.0815.7115.0615.180.26%-1.00%5.67%42,083,800645,294,000130%15.332.69%15.031.94%14.781.60%14.371.39%0.46%
海通证券/600837.SH
2019-01-219.849.989.749.860.10%-0.09%1.44%53,453,700527,517,000111%9.870.71%9.830.20%9.820.44%9.720.31%0.70%
伊利股份/600887.SH
2019-01-2124.2624.9024.2224.781.35%0.45%4.73%41,874,6001,033,009,000119%24.671.44%24.410.81%24.220.92%23.660.88%0.51%
航发动力/600893.SH
2019-01-2122.5922.7622.4522.690.75%0.16%0.45%4,614,700104,535,000106%22.650.69%22.540.10%22.570.12%22.59-0.15%0.26%
东方证券/600958.SH
2019-01-218.358.468.288.390.60%0.43%-0.12%24,867,100207,743,00075%8.350.57%8.32-0.60%8.360.19%8.40-0.45%0.21%
招商证券/600999.SH
2019-01-2114.3114.4514.0814.18-0.49%-0.49%0.48%10,084,400143,705,00092%14.250.26%14.210.14%14.200.31%14.11-0.02%0.49%
大秦铁路/601006.SH
2019-01-218.388.438.338.36-0.12%-0.10%1.89%21,207,000177,465,00091%8.370.13%8.340.62%8.280.55%8.210.20%0.12%
中国神华/601088.SH
2019-01-2119.0019.6518.9319.552.84%0.71%4.28%19,386,200376,327,000152%19.412.63%19.021.38%18.890.91%18.750.99%0.35%
兴业银行/601166.SH
2019-01-2115.6815.8315.6315.680.00%-0.11%1.44%39,776,500624,428,000131%15.700.59%15.600.50%15.540.54%15.460.39%0.35%
北京银行/601169.SH
2019-01-215.795.825.775.800.17%0.02%1.31%19,474,800112,936,00085%5.800.40%5.770.33%5.750.30%5.730.19%0.18%
中国铁建/601186.SH
2019-01-2110.8311.0310.8110.890.55%-0.05%0.07%66,632,400725,991,000104%10.901.04%10.830.34%10.820.33%10.88-0.49%-0.07%
农业银行/601288.SH
2019-01-213.583.633.583.580.00%-0.39%1.04%291,304,6001,047,008,000125%3.590.70%3.570.59%3.550.51%3.540.11%-0.03%
中国平安/601318.SH
2019-01-2159.9361.1159.8560.791.45%0.24%4.64%55,984,3003,395,169,000103%60.651.67%59.841.07%59.301.13%58.090.79%0.22%
交通银行/601328.SH
2019-01-215.966.035.966.030.84%0.30%1.62%75,387,800453,221,000143%6.010.74%5.980.51%5.960.37%5.930.36%0.39%
中国中铁/601390.SH
2019-01-217.067.127.047.05-0.28%-0.35%-0.24%27,551,500194,929,000110%7.080.36%7.060.13%7.060.17%7.070.03%0.12%
工商银行/601398.SH
2019-01-215.415.485.405.451.11%0.24%3.08%212,618,2001,155,981,000157%5.441.61%5.361.06%5.320.93%5.290.53%0.14%
中国太保/601601.SH
2019-01-2129.8230.1929.6730.000.57%0.19%5.05%16,409,500491,348,00076%29.941.09%29.511.17%28.981.24%28.560.39%0.07%
中国人寿/601628.SH
2019-01-2121.4122.2621.3922.263.49%0.95%6.36%17,423,400384,187,000190%22.052.94%21.602.14%21.341.95%20.931.39%0.24%
中国建筑/601668.SH
2019-01-215.976.015.935.97-0.17%0.05%3.00%85,308,500509,078,000119%5.970.98%5.890.84%5.850.74%5.800.43%0.22%
华泰证券/601688.SH
2019-01-2118.4418.9918.3018.510.38%-0.78%2.15%47,399,500884,254,000105%18.661.90%18.370.57%18.360.66%18.120.60%0.93%
中国中车/601766.SH
2019-01-218.939.058.938.95-0.22%-0.28%-1.64%33,154,400297,557,00086%8.980.19%8.97-0.22%9.00-0.11%9.10-0.50%0.06%
中国交建/601800.SH
2019-01-2111.1811.2211.0511.11-0.54%-0.25%-0.17%25,405,300282,959,000134%11.140.35%11.080.39%11.060.15%11.13-0.29%-0.18%
光大银行/601818.SH
2019-01-213.943.983.923.970.51%0.38%1.79%46,980,500185,831,00083%3.960.28%3.940.23%3.930.46%3.900.23%0.52%
中国石油/601857.SH
2019-01-217.387.417.367.390.54%0.14%0.53%40,927,400302,041,000139%7.380.74%7.350.19%7.350.18%7.350.11%0.11%
方正证券/601901.SH
2019-01-216.486.566.426.46-0.92%-0.49%-7.36%49,673,700322,483,00035%6.490.08%6.50-0.35%6.62-0.62%6.97-0.29%1.78%
中国银行/601988.SH
2019-01-213.573.593.563.570.28%-0.14%0.82%147,847,000528,483,000126%3.580.51%3.560.48%3.540.40%3.540.06%-0.12%
中国重工/601989.SH
2019-01-214.444.454.414.41-0.68%-0.32%-1.39%35,886,400158,758,00058%4.420.32%4.41-0.07%4.43-0.23%4.47-0.58%0.31%
中信银行/601998.SH
2019-01-215.545.585.495.52-0.54%-0.02%0.88%35,360,700195,209,000145%5.520.11%5.500.29%5.490.29%5.470.20%0.15%