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
2020-01-2311.7511.7511.3211.35-3.57%-1.19%-5.34%76,534,800879,152,000208%11.49-2.15%11.70-1.81%11.79-1.58%11.99-1.34%-0.35%
包钢股份/600010.SH
2020-01-231.271.281.241.25-2.34%-0.64%-4.29%272,354,900342,738,000172%1.26-1.64%1.27-1.32%1.28-1.46%1.31-1.14%-0.24%
华夏银行/600015.SH
2020-01-237.477.477.387.40-1.07%-0.20%-2.08%29,193,200216,470,000189%7.42-0.86%7.46-0.81%7.49-0.69%7.56-0.54%-0.15%
民生银行/600016.SH
2020-01-236.236.256.086.08-2.88%-0.83%-3.09%117,284,200719,121,000202%6.13-1.98%6.20-1.21%6.23-0.91%6.27-0.60%-0.07%
上港集团/600018.SH
2020-01-235.375.375.135.20-3.53%-0.82%-5.92%56,259,100294,986,000131%5.24-2.89%5.36-1.94%5.42-1.46%5.53-1.06%-0.46%
中国石化/600028.SH
2020-01-234.964.974.904.94-0.80%0.18%-2.26%110,492,200544,814,000152%4.93-0.86%4.97-0.86%5.00-0.72%5.05-0.79%-0.32%
中信证券/600030.SH
2020-01-2324.6924.8623.6223.90-5.16%-1.67%-5.39%245,248,4005,960,882,000141%24.31-2.40%24.79-1.76%25.01-1.02%25.26-0.63%0.06%
招商银行/600036.SH
2020-01-2337.5337.7036.4536.81-2.67%-0.47%-3.26%78,750,3002,912,305,000165%36.98-1.80%37.40-1.48%37.67-0.74%38.05-0.67%-0.15%
保利地产/600048.SH
2020-01-2315.6115.7515.2315.33-3.40%-0.80%-3.86%82,177,2001,269,877,000107%15.45-1.56%15.58-0.80%15.70-0.79%15.95-0.65%-0.01%
中国联通/600050.SH
2020-01-235.805.845.585.65-3.91%-0.82%-5.75%200,335,5001,141,229,000111%5.70-2.35%5.80-2.11%5.87-1.71%6.00-0.58%0.06%
特变电工/600089.SH
2020-01-236.506.506.336.36-2.45%-0.73%-4.09%26,311,400168,573,000137%6.41-1.31%6.48-1.19%6.53-0.99%6.63-0.63%-0.07%
上汽集团/600104.SH
2020-01-2323.1023.1022.5022.61-2.59%-0.57%-6.75%24,893,700566,076,00090%22.74-1.92%23.16-1.91%23.61-1.48%24.25-0.83%0.12%
国金证券/600109.SH
2020-01-239.129.178.778.83-4.23%-1.48%-4.17%34,333,600307,740,000135%8.96-1.94%9.09-1.18%9.14-0.76%9.21-0.48%-0.08%
北方稀土/600111.SH
2020-01-2310.5010.5410.0510.14-3.98%-1.19%-5.99%33,882,100347,706,000117%10.26-2.16%10.45-1.98%10.57-1.33%10.79-0.78%-0.18%
中国船舶/600150.SH
2020-01-2321.7822.2721.2521.41-2.37%-1.62%-5.02%10,510,200228,730,00084%21.760.86%21.73-0.47%21.88-0.82%22.54-1.08%0.07%
广汇能源/600256.SH
2020-01-233.333.333.223.25-3.27%-0.67%-3.22%31,891,800104,345,000140%3.27-1.42%3.31-0.96%3.33-0.72%3.36-0.59%-0.16%
国电南瑞/600406.SH
2020-01-2318.7318.9818.0118.17-3.71%-1.52%-6.38%25,339,100467,514,00068%18.45-1.91%18.76-0.97%18.77-1.40%19.41-0.73%-1.10%
ST康美/600518.SH
2020-01-233.443.553.443.44-4.97%-0.52%-5.55%70,253,800242,904,000187%3.46-5.49%3.58-2.37%3.60-2.07%3.64-1.43%-0.35%
贵州茅台/600519.SH
2020-01-231,076.001,076.001,037.001,052.80-2.11%-0.17%-3.74%5,346,9005,638,946,000151%1,054.62-1.48%1,065.46-1.29%1,075.72-1.15%1,093.76-0.64%-0.22%
海油工程/600583.SH
2020-01-237.707.737.167.19-7.35%-2.16%-7.00%24,970,200183,506,000145%7.35-3.61%7.51-2.49%7.61-2.24%7.73-0.90%0.18%
海螺水泥/600585.SH
2020-01-2349.9050.0047.5548.00-4.08%-1.11%-6.41%43,507,9002,111,836,000141%48.54-2.71%49.68-2.37%50.40-1.57%51.29-1.14%-0.47%
东方明珠/600637.SH
2020-01-2310.5910.9910.5310.62-1.30%-1.05%-4.15%34,185,300366,919,00087%10.73-0.50%10.95-4.54%11.30-0.25%11.080.15%1.07%
海尔智家/600690.SH
2020-01-2319.2919.2918.2018.57-4.08%-0.92%-4.68%45,741,100857,316,000130%18.74-2.69%19.08-1.22%19.19-0.98%19.48-0.55%0.03%
海通证券/600837.SH
2020-01-2314.9515.0514.4614.55-4.15%-1.40%-4.56%89,055,8001,314,150,000135%14.76-1.93%15.00-1.39%15.11-0.87%15.25-0.59%-0.15%
伊利股份/600887.SH
2020-01-2332.2032.2030.4030.64-5.58%-1.22%-5.43%76,416,7002,370,379,000185%31.02-3.10%31.57-2.25%31.99-2.00%32.40-1.01%0.28%
航发动力/600893.SH
2020-01-2321.8022.3721.2021.59-1.46%-0.79%-3.12%11,484,500249,920,000127%21.760.06%21.95-0.79%22.06-0.60%22.29-0.64%0.05%
东方证券/600958.SH
2020-01-2310.6410.6910.2510.29-3.92%-1.76%-3.25%36,442,900381,712,000120%10.47-1.09%10.58-0.69%10.61-0.28%10.64-0.07%-0.06%
招商证券/600999.SH
2020-01-2319.2519.3918.4218.75-3.94%-0.91%-1.65%31,510,700596,246,000112%18.92-1.95%19.20-0.90%19.21-0.21%19.060.16%0.42%
大秦铁路/601006.SH
2020-01-237.837.847.677.70-1.79%-0.47%-3.08%35,035,100271,047,000124%7.74-1.48%7.84-1.02%7.87-0.64%7.95-0.63%-0.24%
中国神华/601088.SH
2020-01-2317.5517.5517.1317.28-2.37%-0.17%-2.88%41,988,600726,764,000123%17.31-1.28%17.44-0.84%17.55-0.63%17.79-0.65%-0.33%
兴业银行/601166.SH
2020-01-2319.0119.0218.5118.59-2.82%-0.80%-3.63%108,558,7002,034,261,000172%18.74-1.75%18.93-1.27%19.04-1.00%19.29-0.76%-0.32%
北京银行/601169.SH
2020-01-235.535.545.405.42-2.34%-0.66%-3.01%93,182,700508,405,000191%5.46-1.41%5.51-1.15%5.54-0.93%5.59-0.64%-0.18%
中国铁建/601186.SH
2020-01-239.639.659.359.42-2.69%-0.72%-4.70%53,343,600506,147,000132%9.49-1.83%9.64-1.37%9.72-1.07%9.89-0.91%-0.33%
农业银行/601288.SH
2020-01-233.563.563.513.52-1.40%-0.23%-2.55%243,127,500857,676,000159%3.53-0.98%3.56-0.75%3.57-0.78%3.61-0.61%-0.26%
中国平安/601318.SH
2020-01-2384.0184.5682.4883.49-2.03%-0.03%-2.68%108,002,1009,019,355,000147%83.51-1.36%84.62-2.16%85.65-0.82%85.79-0.35%0.03%
交通银行/601328.SH
2020-01-235.535.535.465.47-1.26%-0.38%-2.18%107,220,800588,705,000177%5.49-0.87%5.53-0.79%5.55-0.63%5.59-0.50%-0.11%
中国中铁/601390.SH
2020-01-235.685.695.525.56-2.46%-0.77%-4.20%50,555,800283,288,000134%5.60-1.49%5.67-1.24%5.71-0.99%5.80-0.74%-0.31%
工商银行/601398.SH
2020-01-235.765.785.705.72-1.21%-0.17%-1.92%200,037,7001,146,239,000138%5.73-0.45%5.75-0.59%5.78-0.62%5.83-0.39%-0.18%
中国太保/601601.SH
2020-01-2336.6036.8835.8735.96-2.76%-0.97%-4.57%20,100,500729,867,000122%36.31-1.37%36.65-1.42%37.04-0.91%37.68-0.71%-0.21%
中国人寿/601628.SH
2020-01-2333.2033.3032.0032.26-3.73%-0.91%-4.78%16,915,700550,719,000108%32.56-1.96%33.05-2.02%33.45-0.75%33.88-0.61%-0.23%
中国建筑/601668.SH
2020-01-235.605.635.415.47-3.36%-0.78%-5.18%241,172,7001,329,616,000147%5.51-2.11%5.60-1.70%5.66-1.34%5.77-1.10%-0.13%
华泰证券/601688.SH
2020-01-2319.3119.4718.8518.94-3.17%-1.06%-4.48%87,161,9001,668,414,000123%19.14-0.64%19.36-1.13%19.54-0.79%19.83-0.61%-0.18%
中国中车/601766.SH
2020-01-236.846.846.736.76-1.60%-0.32%-3.29%79,101,400536,445,000117%6.78-0.91%6.84-1.03%6.89-0.76%6.99-0.57%-0.25%
中国交建/601800.SH
2020-01-238.628.668.358.40-3.23%-1.03%-5.25%43,002,000364,942,000110%8.49-1.96%8.63-1.52%8.69-0.99%8.87-0.78%-0.34%
光大银行/601818.SH
2020-01-234.134.153.984.02-3.60%-0.86%-3.92%178,341,900723,215,000152%4.06-1.63%4.10-1.16%4.12-0.91%4.18-0.90%-0.50%
中国石油/601857.SH
2020-01-235.705.725.625.64-1.74%-0.34%-3.54%81,444,500460,860,000128%5.66-1.27%5.72-1.07%5.76-0.79%5.85-1.12%-0.34%
方正证券/601901.SH
2020-01-238.188.357.908.04-4.96%-1.26%-4.91%70,135,200571,119,000115%8.14-2.54%8.35-1.90%8.46-0.80%8.46-0.44%-0.03%
中国银行/601988.SH
2020-01-233.643.643.603.61-0.82%-0.30%-1.29%141,334,900511,804,000172%3.62-0.44%3.63-0.33%3.64-0.27%3.66-0.27%-0.12%
中国重工/601989.SH
2020-01-235.175.235.015.04-2.70%-1.35%-4.11%77,806,600397,476,000154%5.11-0.91%5.15-0.89%5.18-0.92%5.26-1.07%-0.19%
中信银行/601998.SH
2020-01-235.875.895.785.82-1.69%-0.03%-2.68%23,235,400135,288,000122%5.82-0.95%5.88-0.83%5.91-0.66%5.98-0.62%-0.28%