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
2019-03-2511.2811.2911.0111.03-3.16%-0.97%-3.64%57,716,600642,861,000144%11.14-2.30%11.31-1.48%11.39-0.96%11.45-0.42%-0.35%
包钢股份/600010.SH
2019-03-251.871.891.851.86-2.62%-0.48%-2.82%340,588,600636,530,00073%1.87-1.42%1.90-0.58%1.90-0.78%1.91-0.36%0.09%
华夏银行/600015.SH
2019-03-258.238.278.178.18-1.56%-0.57%-1.56%40,701,300334,865,00089%8.23-1.04%8.30-0.55%8.32-0.12%8.31-0.04%-0.16%
民生银行/600016.SH
2019-03-256.386.386.286.29-2.02%-0.71%-2.56%152,193,500964,216,000123%6.34-1.54%6.40-0.90%6.44-0.60%6.46-0.17%-0.24%
上港集团/600018.SH
2019-03-257.157.347.137.15-1.38%-0.96%-2.08%41,631,600300,542,00063%7.220.45%7.200.35%7.200.03%7.300.66%1.37%
中国石化/600028.SH
2019-03-255.935.935.795.82-2.68%-0.50%-2.33%260,345,7001,522,808,000183%5.85-2.11%5.91-1.53%5.96-0.98%5.96-0.18%-0.13%
中信证券/600030.SH
2019-03-2524.3024.5423.6123.70-4.44%-1.62%-2.63%252,533,8006,083,613,00087%24.09-2.32%24.64-0.50%24.570.08%24.340.19%-0.23%
招商银行/600036.SH
2019-03-2532.0032.1031.1031.17-3.65%-1.28%-1.44%63,921,1002,018,229,000110%31.57-1.61%31.87-0.68%31.97-0.42%31.630.41%-0.06%
保利地产/600048.SH
2019-03-2513.7113.7513.4413.46-3.44%-0.99%-2.20%106,470,0001,447,479,00074%13.60-2.22%13.94-1.47%14.10-0.65%13.760.66%0.19%
中国联通/600050.SH
2019-03-256.836.926.806.81-2.71%-0.58%-4.51%205,029,6001,404,430,00052%6.85-1.79%6.99-1.84%7.07-0.28%7.130.34%0.73%
特变电工/600089.SH
2019-03-258.448.478.368.36-1.99%-0.77%-2.56%43,911,800369,935,00052%8.43-0.82%8.52-0.56%8.540.20%8.580.37%0.59%
上汽集团/600104.SH
2019-03-2525.9026.0025.5725.58-2.52%-0.79%-1.99%35,816,800923,460,00076%25.78-1.54%26.08-0.77%26.25-0.16%26.10-0.27%-0.63%
国金证券/600109.SH
2019-03-2510.3911.0410.3310.52-1.68%-1.22%0.85%118,726,4001,264,457,000124%10.650.14%10.590.89%10.510.86%10.430.66%0.13%
北方稀土/600111.SH
2019-03-2511.3011.4011.1011.10-3.98%-1.41%-4.23%66,788,700751,976,00067%11.26-2.44%11.47-0.79%11.57-1.74%11.590.10%0.41%
*ST船舶/600150.SH
2019-03-2519.7520.5419.6720.545.01%0.58%10.70%15,408,100314,646,00077%20.426.43%19.373.21%19.181.16%18.551.32%1.49%
广汇能源/600256.SH
2019-03-254.384.444.354.37-2.02%-0.48%-1.24%86,048,600377,810,00073%4.39-1.39%4.46-1.33%4.500.00%4.430.32%0.31%
国电南瑞/600406.SH
2019-03-2521.3721.5920.7420.87-4.00%-1.34%-6.71%29,283,100619,411,00045%21.15-2.27%21.80-1.12%21.98-0.06%22.370.12%1.58%
康美药业/600518.SH
2019-03-2510.6010.7710.4110.48-4.12%-1.10%-0.90%122,277,3001,295,717,00077%10.60-2.77%10.84-1.10%10.930.77%10.580.25%-0.15%
贵州茅台/600519.SH
2019-03-25786.00788.00773.30775.60-2.32%-0.45%-0.65%3,727,1002,903,745,00080%779.09-1.77%785.40-0.68%790.06-0.67%780.680.36%0.27%
海油工程/600583.SH
2019-03-255.986.085.956.06-0.33%0.36%1.27%19,502,900117,755,00072%6.04-0.41%6.09-0.38%6.090.30%5.980.39%0.03%
海螺水泥/600585.SH
2019-03-2536.8736.8735.8835.97-3.69%-1.21%-1.17%33,966,4001,236,690,00075%36.41-2.31%37.24-0.04%36.951.01%36.390.32%0.07%
东方明珠/600637.SH
2019-03-2512.9513.2212.7812.84-2.51%-0.98%-0.20%50,464,900654,403,00071%12.97-1.97%13.250.36%13.100.51%12.870.49%0.74%
青岛海尔/600690.SH
2019-03-2516.4016.6316.1716.35-1.92%-0.41%-1.16%37,587,600617,073,00070%16.42-1.46%16.58-0.68%16.72-1.06%16.540.27%-0.14%
海通证券/600837.SH
2019-03-2513.6113.8113.2413.33-4.58%-1.47%-4.31%137,885,5001,865,464,00075%13.53-3.21%13.96-0.68%13.92-0.24%13.93-0.83%0.04%
伊利股份/600887.SH
2019-03-2527.4527.9127.1527.17-2.69%-1.27%-0.93%45,692,6001,257,404,00072%27.52-1.37%27.72-0.51%27.86-0.34%27.430.27%0.12%
航发动力/600893.SH
2019-03-2526.7628.4026.6027.462.85%-0.45%3.46%36,592,2001,009,351,000187%27.584.81%26.983.49%26.702.54%26.541.12%0.37%
东方证券/600958.SH
2019-03-2511.7611.9311.5411.56-3.83%-1.46%-3.63%61,220,700718,199,00080%11.73-1.88%11.98-0.39%11.96-0.07%12.00-0.27%-0.66%
招商证券/600999.SH
2019-03-2517.3017.4417.0517.07-2.57%-0.95%-3.85%30,995,000534,151,00066%17.23-1.69%17.58-0.61%17.62-0.26%17.75-0.06%-0.35%
大秦铁路/601006.SH
2019-03-258.458.488.358.36-1.76%-0.65%-1.51%46,929,600394,914,00098%8.42-1.02%8.47-0.45%8.50-0.20%8.49-0.05%-0.35%
中国神华/601088.SH
2019-03-2520.3620.4519.9219.97-5.49%-0.62%-1.69%44,103,800886,216,000178%20.09-3.44%20.43-1.17%20.45-0.61%20.31-0.06%-0.25%
兴业银行/601166.SH
2019-03-2517.8117.8917.5017.51-3.26%-1.11%-4.14%92,343,5001,635,162,000102%17.71-2.21%18.05-1.55%18.27-0.92%18.27-0.10%-0.15%
北京银行/601169.SH
2019-03-256.226.236.106.11-2.55%-0.91%-2.94%70,925,900437,305,000122%6.17-1.97%6.24-0.94%6.27-0.57%6.30-0.25%-0.34%
中国铁建/601186.SH
2019-03-2511.5511.6511.4411.44-2.22%-0.69%-0.90%112,393,8001,294,721,00088%11.52-1.03%11.64-0.70%11.70-0.38%11.540.30%-0.08%
农业银行/601288.SH
2019-03-253.693.703.663.66-1.61%-0.62%-1.64%339,843,4001,251,645,000109%3.68-0.76%3.70-0.48%3.72-0.35%3.72-0.03%-0.24%
中国平安/601318.SH
2019-03-2573.4173.9972.1872.29-3.25%-1.06%-2.04%99,105,3007,240,889,00093%73.06-2.64%74.60-1.62%75.24-0.38%73.800.40%0.38%
交通银行/601328.SH
2019-03-256.306.346.196.20-2.97%-1.07%-2.97%142,616,000893,751,000122%6.27-1.93%6.35-1.23%6.39-0.67%6.39-0.11%-0.23%
中国中铁/601390.SH
2019-03-257.307.347.277.29-1.22%-0.18%-1.39%104,948,600766,421,00089%7.30-0.86%7.36-0.55%7.41-0.60%7.390.04%-0.17%
工商银行/601398.SH
2019-03-255.535.555.465.47-1.97%-0.74%-2.16%321,876,5001,773,949,000119%5.51-1.11%5.56-0.80%5.59-0.45%5.59-0.18%-0.34%
中国太保/601601.SH
2019-03-2533.6033.8132.8532.91-0.69%-1.39%-0.42%60,402,8002,015,973,000162%33.380.60%33.220.66%33.160.38%33.050.32%-0.45%
中国人寿/601628.SH
2019-03-2528.3528.3527.2627.32-5.43%-1.61%-5.71%24,800,000688,638,000130%27.77-3.87%28.59-2.36%29.00-1.43%28.97-0.29%-0.26%
中国建筑/601668.SH
2019-03-256.136.156.046.06-3.04%-0.62%-2.24%279,043,9001,701,535,000110%6.10-2.37%6.18-0.96%6.22-0.85%6.200.05%-0.15%
华泰证券/601688.SH
2019-03-2522.2822.4721.7521.81-4.93%-1.42%-3.95%110,249,3002,439,123,00097%22.12-3.44%22.80-1.51%22.92-0.72%22.710.23%-0.40%
中国中车/601766.SH
2019-03-259.169.209.089.09-1.62%-0.50%-2.24%101,587,200928,123,00091%9.14-1.16%9.24-0.62%9.29-0.54%9.30-0.09%-0.28%
中国交建/601800.SH
2019-03-2512.7612.9612.6612.830.23%0.05%1.61%46,948,000602,038,000108%12.820.96%12.780.49%12.79-0.13%12.630.50%0.01%
光大银行/601818.SH
2019-03-254.084.084.024.02-2.19%-0.77%-3.27%122,941,000498,034,00098%4.05-1.51%4.11-0.92%4.14-0.60%4.16-0.26%-0.41%
中国石油/601857.SH
2019-03-257.677.687.597.60-2.19%-0.52%-1.81%125,930,200962,135,000109%7.64-1.64%7.74-0.57%7.75-0.31%7.74-0.04%-0.14%
方正证券/601901.SH
2019-03-257.477.627.387.39-3.27%-1.27%-2.33%36,293,300271,670,00066%7.49-1.85%7.66-0.25%7.630.22%7.570.03%-0.40%
中国银行/601988.SH
2019-03-253.783.793.733.73-1.84%-0.88%-1.92%188,080,700707,668,000107%3.76-0.95%3.79-0.32%3.80-0.24%3.800.00%-0.18%
中国重工/601989.SH
2019-03-255.335.855.305.819.21%2.63%7.51%608,441,2003,444,559,000301%5.666.65%5.564.49%5.512.97%5.402.12%0.12%
中信银行/601998.SH
2019-03-256.246.246.146.15-2.38%-0.77%-3.16%45,725,100283,413,00072%6.20-1.43%6.29-0.82%6.34-0.47%6.350.00%-0.44%