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
2019-11-1512.2212.2612.1212.150.08%-0.25%-3.65%27,324,300332,798,00061%12.180.21%12.19-0.22%12.25-0.90%12.61-0.25%-0.16%
包钢股份/600010.SH
2019-11-151.241.321.231.284.07%-0.08%-0.47%479,427,900614,291,000222%1.284.32%1.251.62%1.26-0.48%1.29-0.62%-1.01%
华夏银行/600015.SH
2019-11-157.487.517.457.45-0.40%-0.29%-2.27%10,047,10075,074,00060%7.47-0.25%7.49-0.31%7.52-0.56%7.620.07%0.03%
民生银行/600016.SH
2019-11-156.126.136.096.100.00%-0.16%-1.64%32,631,400199,363,00054%6.110.03%6.11-0.20%6.13-0.41%6.200.00%0.06%
上港集团/600018.SH
2019-11-155.605.605.525.52-1.60%-0.52%-5.01%13,211,60073,315,00058%5.55-0.86%5.59-0.64%5.64-1.12%5.81-0.33%0.00%
中国石化/600028.SH
2019-11-154.864.884.844.850.00%-0.25%-0.86%57,004,100277,171,000107%4.860.06%4.86-0.02%4.87-0.27%4.89-0.04%-0.13%
中信证券/600030.SH
2019-11-1521.9522.0721.6921.71-0.87%-0.55%-2.75%56,754,0001,239,000,00074%21.83-0.40%21.87-0.17%21.94-1.10%22.32-0.01%0.16%
招商银行/600036.SH
2019-11-1536.9837.0636.6036.830.24%-0.16%-1.86%31,500,9001,162,062,00067%36.890.20%36.94-0.31%37.11-0.70%37.530.34%0.40%
保利地产/600048.SH
2019-11-1514.1514.2213.9814.05-0.64%-0.17%-3.00%56,253,200791,688,00088%14.07-0.62%14.12-0.24%14.15-0.82%14.49-0.38%-0.36%
中国联通/600050.SH
2019-11-155.855.855.745.75-1.71%-0.59%-3.88%80,222,300464,000,00085%5.78-0.99%5.81-0.10%5.82-1.02%5.98-0.62%-0.17%
特变电工/600089.SH
2019-11-156.376.386.316.31-0.79%-0.36%-2.19%6,859,30043,439,00076%6.33-0.41%6.36-0.44%6.39-0.51%6.45-0.12%-0.04%
上汽集团/600104.SH
2019-11-1523.0323.4922.8123.170.87%0.45%-1.59%30,395,600701,135,000177%23.070.08%23.08-0.37%23.18-1.14%23.55-0.52%0.09%
国金证券/600109.SH
2019-11-158.228.308.168.16-0.73%-0.62%-3.77%8,530,50070,041,00063%8.21-0.11%8.22-0.39%8.30-1.04%8.48-0.28%-0.15%
北方稀土/600111.SH
2019-11-159.5610.049.539.731.88%-1.00%-2.09%34,961,200343,591,000160%9.833.32%9.681.07%9.74-0.36%9.94-0.69%-0.21%
中国船舶/600150.SH
2019-11-1519.7520.1819.4120.071.01%1.65%-1.78%10,380,400204,947,000138%19.74-0.56%19.82-0.74%19.95-1.09%20.43-0.40%-0.52%
广汇能源/600256.SH
2019-11-153.203.213.183.19-0.93%-0.06%-3.30%11,427,70036,474,00056%3.19-0.65%3.20-0.09%3.22-0.86%3.30-0.09%-0.03%
国电南瑞/600406.SH
2019-11-1523.7024.2323.4023.700.55%-0.58%3.34%18,416,200439,015,000138%23.841.26%23.461.29%23.261.04%22.930.80%0.66%
ST康美/600518.SH
2019-11-153.273.443.223.444.88%2.32%-2.13%48,654,700163,553,000145%3.362.22%3.34-0.33%3.39-1.08%3.52-1.71%-0.91%
贵州茅台/600519.SH
2019-11-151,230.001,232.911,221.501,224.90-0.41%-0.10%1.36%1,634,1002,003,666,00076%1,226.16-0.49%1,223.920.49%1,216.410.24%1,208.480.33%0.29%
海油工程/600583.SH
2019-11-156.156.176.036.05-2.10%-0.88%-2.90%9,492,90057,945,00069%6.10-1.41%6.18-0.45%6.21-0.50%6.230.16%0.69%
海螺水泥/600585.SH
2019-11-1543.0543.3442.6542.65-0.93%-0.61%-2.28%11,923,900511,651,00068%42.91-0.65%42.910.14%42.95-0.48%43.650.09%0.30%
东方明珠/600637.SH
2019-11-158.628.678.588.620.23%-0.08%-2.26%4,998,60043,122,00078%8.630.08%8.63-0.22%8.68-0.73%8.82-0.37%-0.22%
海尔智家/600690.SH
2019-11-1517.8417.8617.5517.57-0.96%-0.62%-2.41%26,260,300464,269,00041%17.68-0.42%17.78-0.22%17.84-1.21%18.000.90%1.14%
海通证券/600837.SH
2019-11-1513.9113.9713.6913.73-1.44%-0.54%-4.05%52,786,600728,644,00081%13.80-1.10%13.91-0.39%13.94-1.37%14.31-0.24%0.04%
伊利股份/600887.SH
2019-11-1529.1629.2928.8228.95-0.52%-0.27%-1.66%32,018,100929,449,00072%29.03-0.55%29.10-0.10%29.11-0.41%29.44-0.08%0.41%
航发动力/600893.SH
2019-11-1519.8019.8519.1719.17-3.18%-1.09%-6.75%7,327,000142,006,00099%19.38-2.22%19.63-1.05%19.79-2.33%20.56-0.80%-0.30%
东方证券/600958.SH
2019-11-159.739.749.519.55-1.75%-0.33%-4.43%14,559,100139,501,000109%9.58-1.78%9.70-1.19%9.80-1.22%9.99-0.52%-0.12%
招商证券/600999.SH
2019-11-1516.2616.3816.2216.24-0.12%-0.37%-0.37%9,386,600152,998,00082%16.300.12%16.290.14%16.28-0.05%16.30-0.01%-0.19%
大秦铁路/601006.SH
2019-11-157.677.717.637.63-0.91%-0.53%-1.56%11,337,90086,975,00059%7.67-0.01%7.660.05%7.68-0.35%7.750.07%0.15%
中国神华/601088.SH
2019-11-1517.2517.2616.8916.90-2.03%-0.51%-4.62%38,739,500658,081,000151%16.99-1.43%17.19-1.44%17.38-1.38%17.72-0.94%-0.29%
兴业银行/601166.SH
2019-11-1519.4219.6519.2619.471.04%-0.13%-1.92%59,319,9001,156,510,00069%19.500.94%19.45-0.42%19.57-0.59%19.850.41%0.47%
北京银行/601169.SH
2019-11-155.595.635.575.580.00%-0.29%-1.50%29,185,700163,335,00055%5.600.25%5.580.09%5.58-0.39%5.670.11%0.19%
中国铁建/601186.SH
2019-11-159.609.639.429.43-2.18%-0.84%-2.62%30,699,700291,939,00067%9.51-1.33%9.540.34%9.50-0.42%9.680.00%0.05%
农业银行/601288.SH
2019-11-153.573.583.563.570.28%0.11%-1.19%138,611,800494,271,00078%3.570.20%3.560.03%3.57-0.48%3.61-0.19%-0.05%
中国平安/601318.SH
2019-11-1587.8188.2587.7087.90-0.15%-0.07%-1.41%36,402,7003,201,970,00085%87.96-0.20%87.99-0.06%88.08-0.43%89.16-0.14%0.05%
交通银行/601328.SH
2019-11-155.545.575.515.51-0.36%-0.52%-2.43%53,567,900296,739,00072%5.540.07%5.54-0.27%5.57-0.57%5.65-0.12%-0.04%
中国中铁/601390.SH
2019-11-155.605.615.495.50-1.79%-0.63%-4.45%37,068,900205,178,00076%5.54-1.57%5.57-0.48%5.62-0.83%5.76-0.38%-0.15%
工商银行/601398.SH
2019-11-155.765.815.755.790.70%0.14%-1.48%93,018,000537,830,00073%5.780.33%5.78-0.02%5.78-0.62%5.88-0.14%-0.02%
中国太保/601601.SH
2019-11-1535.2235.3634.8034.88-0.43%-0.41%-3.61%13,926,100487,766,00057%35.03-0.22%35.40-1.04%35.81-0.95%36.190.13%0.29%
中国人寿/601628.SH
2019-11-1534.3535.0434.1134.601.11%0.01%-1.05%16,108,200557,318,00080%34.601.24%34.38-0.43%34.81-0.21%34.970.39%1.08%
中国建筑/601668.SH
2019-11-155.055.054.944.95-1.79%-0.70%-4.18%169,175,000843,267,00089%4.99-1.66%5.02-0.44%5.04-1.02%5.17-0.46%-0.39%
华泰证券/601688.SH
2019-11-1517.3517.4017.1017.11-1.21%-0.53%-3.32%44,057,000757,881,00073%17.20-0.82%17.31-0.72%17.45-1.00%17.70-0.15%0.13%
中国中车/601766.SH
2019-11-156.966.976.816.82-1.87%-0.81%-4.05%39,903,500274,382,000114%6.88-1.26%6.96-0.86%7.01-0.88%7.11-0.52%-0.16%
中国交建/601800.SH
2019-11-158.538.548.298.39-2.56%-0.24%-6.53%44,008,200370,118,000141%8.41-3.06%8.55-1.61%8.64-2.02%8.98-1.37%-0.81%
光大银行/601818.SH
2019-11-154.314.324.244.25-1.16%-0.58%-5.16%71,114,700303,987,00055%4.28-0.47%4.30-0.44%4.32-0.99%4.48-0.13%0.10%
中国石油/601857.SH
2019-11-155.605.605.505.50-1.79%-0.72%-3.85%80,373,600445,247,000126%5.54-0.98%5.57-0.61%5.61-1.01%5.72-0.69%-0.48%
方正证券/601901.SH
2019-11-156.526.596.486.51-0.31%-0.23%-2.97%8,069,70052,657,00054%6.53-0.06%6.55-0.68%6.64-0.47%6.71-0.21%-0.15%
中国银行/601988.SH
2019-11-153.623.633.603.61-0.28%-0.14%-2.01%89,514,100323,619,00084%3.62-0.33%3.63-0.30%3.64-0.66%3.68-0.19%-0.06%
中国重工/601989.SH
2019-11-155.155.215.125.200.58%0.60%-1.46%36,315,000187,712,00099%5.170.25%5.16-0.19%5.19-0.52%5.28-0.27%-0.22%
中信银行/601998.SH
2019-11-156.096.146.056.090.16%0.00%-3.10%12,196,90074,279,00045%6.090.18%6.10-0.33%6.14-0.79%6.290.03%0.13%