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
2019-05-2411.1711.2211.0011.110.09%-0.33%-1.37%24,160,300269,313,00066%11.150.76%11.14-0.61%11.23-0.19%11.26-0.12%-0.32%
包钢股份/600010.SH
2019-05-241.671.741.661.67-1.76%-1.42%-2.17%395,293,100669,497,00084%1.69-1.17%1.72-1.60%1.730.23%1.710.24%0.12%
华夏银行/600015.SH
2019-05-247.487.527.467.480.00%-0.09%-0.61%19,546,500146,340,00090%7.49-0.09%7.50-0.32%7.51-0.19%7.53-0.15%-0.53%
民生银行/600016.SH
2019-05-246.096.126.086.100.33%-0.10%-0.39%57,077,700348,520,00072%6.110.36%6.10-0.18%6.11-0.03%6.12-0.13%-0.28%
上港集团/600018.SH
2019-05-247.357.557.227.401.51%-0.54%-1.67%66,406,700494,072,000107%7.442.54%7.390.68%7.320.18%7.530.25%-0.37%
中国石化/600028.SH
2019-05-245.425.455.385.39-1.28%-0.44%-0.57%63,724,600345,031,00075%5.41-0.66%5.44-0.48%5.45-0.02%5.420.00%-0.31%
中信证券/600030.SH
2019-05-2420.1020.2519.9820.070.10%-0.15%-0.05%68,130,0001,369,510,00061%20.10-0.07%20.13-0.18%20.080.22%20.08-0.38%-0.81%
招商银行/600036.SH
2019-05-2433.5834.1333.3933.600.75%-0.36%0.73%42,990,9001,449,788,000107%33.721.33%33.53-0.07%33.520.25%33.360.06%-0.21%
保利地产/600048.SH
2019-05-2412.6412.7612.5412.570.00%-0.42%-1.67%35,641,800449,889,00069%12.620.44%12.66-0.20%12.65-0.21%12.78-0.10%-0.26%
中国联通/600050.SH
2019-05-245.825.875.715.72-2.05%-1.12%-3.93%110,569,200639,654,00080%5.79-1.28%5.88-1.18%5.91-0.44%5.95-0.29%-0.82%
特变电工/600089.SH
2019-05-247.067.127.057.07-0.28%-0.16%-1.74%9,110,40064,514,00058%7.08-0.21%7.13-0.63%7.14-0.38%7.20-0.22%-0.60%
上汽集团/600104.SH
2019-05-2423.3523.9322.9123.470.56%0.66%-4.93%43,282,0001,009,205,000157%23.32-0.94%23.68-1.93%24.07-1.81%24.69-1.59%-0.76%
国金证券/600109.SH
2019-05-249.059.168.988.99-0.88%-0.86%-1.81%18,216,200165,182,00061%9.07-0.71%9.12-0.39%9.090.19%9.16-0.42%-0.94%
北方稀土/600111.SH
2019-05-2412.5913.2011.9512.05-7.38%-3.82%-0.59%196,881,9002,466,669,000133%12.53-3.26%12.910.97%12.521.40%12.121.15%1.23%
中国船舶/600150.SH
2019-05-2419.8120.0019.2919.63-2.24%-0.01%-4.40%15,773,500309,661,00068%19.63-3.98%20.12-0.94%20.10-0.76%20.53-0.69%-1.11%
广汇能源/600256.SH
2019-05-243.663.693.603.62-1.63%-0.28%-2.98%42,171,100153,090,000109%3.63-1.68%3.68-1.37%3.69-0.78%3.73-0.53%-0.94%
国电南瑞/600406.SH
2019-05-2418.9519.0918.7619.05-0.26%0.70%0.71%7,539,100142,624,00058%18.920.45%18.97-0.01%18.91-0.50%18.920.11%-0.47%
ST康美/600518.SH
2019-05-245.415.415.415.41-4.92%-0.02%-10.99%506,6002,741,000- --5.41-4.94%5.68-6.21%6.703.59%6.08-0.02%-5.62%
贵州茅台/600519.SH
2019-05-24865.00885.00864.44878.502.03%0.25%-1.96%4,403,5003,858,963,00088%876.340.50%877.89-0.66%882.57-0.89%896.09-0.10%-0.19%
海油工程/600583.SH
2019-05-245.415.705.415.61-0.36%0.30%1.37%14,421,00080,661,00099%5.590.09%5.59-0.18%5.580.32%5.530.44%-0.21%
海螺水泥/600585.SH
2019-05-2438.8239.4138.6739.150.90%0.26%0.06%16,928,600661,065,00075%39.050.05%39.12-0.42%39.09-0.19%39.130.21%-0.03%
东方明珠/600637.SH
2019-05-249.9910.129.9410.040.10%0.26%-2.67%8,497,70085,097,00071%10.01-0.68%10.12-1.02%10.16-0.69%10.32-0.33%-0.69%
青岛海尔/600690.SH
2019-05-2416.0916.2215.9516.120.06%0.08%0.77%18,754,600302,073,00058%16.110.44%16.08-0.17%16.030.35%16.00-0.14%-0.44%
海通证券/600837.SH
2019-05-2412.0112.1512.0012.02-0.17%-0.38%-2.54%40,113,200484,005,00055%12.07-0.43%12.13-0.61%12.17-0.30%12.33-0.46%-0.79%
伊利股份/600887.SH
2019-05-2430.1030.3829.6929.90-0.03%-0.31%-1.94%32,252,600967,367,00059%29.990.16%30.04-0.35%30.12-0.58%30.490.13%0.01%
航发动力/600893.SH
2019-05-2423.4023.6323.1523.19-1.49%-0.40%-1.59%5,805,000135,163,00079%23.28-1.87%23.56-0.36%23.53-0.14%23.57-0.14%-0.26%
东方证券/600958.SH
2019-05-2410.4810.6610.3910.40-1.52%-1.05%-0.95%19,641,600206,443,00078%10.51-0.66%10.56-0.13%10.510.38%10.50-0.22%-0.47%
招商证券/600999.SH
2019-05-2415.0515.3715.0315.210.86%-0.33%-3.19%10,076,100153,776,00076%15.260.71%15.28-0.73%15.42-0.63%15.71-0.60%-0.68%
大秦铁路/601006.SH
2019-05-248.178.228.168.210.49%0.09%0.10%17,323,200142,101,00067%8.200.34%8.210.01%8.20-0.11%8.200.04%-0.11%
中国神华/601088.SH
2019-05-2418.2518.4218.2018.350.77%-0.01%-0.56%8,261,800151,614,00078%18.350.64%18.32-0.10%18.33-0.22%18.45-0.10%-0.39%
兴业银行/601166.SH
2019-05-2418.1718.3218.1118.241.05%0.01%-0.32%38,756,100706,887,00068%18.241.04%18.16-0.48%18.24-0.15%18.30-0.05%-0.42%
北京银行/601169.SH
2019-05-245.845.885.835.860.51%0.05%-1.06%32,789,900192,043,00075%5.860.53%5.86-0.37%5.88-0.15%5.92-0.50%-0.53%
中国铁建/601186.SH
2019-05-249.389.459.339.38-0.11%-0.06%-4.46%30,862,500289,668,00050%9.39-0.28%9.53-1.09%9.64-0.93%9.82-0.53%-0.76%
农业银行/601288.SH
2019-05-243.683.713.673.690.27%-0.11%1.43%209,079,800772,261,00089%3.690.60%3.680.25%3.670.38%3.640.17%-0.15%
中国平安/601318.SH
2019-05-2475.9077.2775.8076.501.41%-0.11%-2.67%51,235,4003,923,970,00073%76.591.24%76.56-0.86%77.30-0.80%78.60-0.40%-0.41%
交通银行/601328.SH
2019-05-245.976.005.975.990.50%0.05%0.03%66,413,200397,631,00087%5.990.42%5.98-0.08%5.980.03%5.99-0.12%-0.28%
中国中铁/601390.SH
2019-05-246.436.466.426.450.16%0.14%-2.12%22,510,300144,991,00054%6.440.03%6.47-0.63%6.51-0.49%6.59-0.32%-0.51%
工商银行/601398.SH
2019-05-245.655.725.645.700.88%0.16%1.77%140,020,100796,792,00091%5.690.94%5.650.30%5.640.34%5.600.20%-0.16%
中国太保/601601.SH
2019-05-2432.9433.3832.7532.900.03%-0.28%-0.60%13,484,200444,858,00077%32.990.31%33.10-0.39%33.080.09%33.10-0.09%-0.56%
中国人寿/601628.SH
2019-05-2425.3025.5025.2025.300.64%-0.21%-1.54%8,414,000213,324,00068%25.350.83%25.32-0.63%25.45-0.13%25.70-0.58%-1.10%
中国建筑/601668.SH
2019-05-245.485.555.475.510.55%-0.07%-1.64%86,428,400476,587,00076%5.510.93%5.49-0.27%5.52-0.54%5.60-0.37%-0.70%
华泰证券/601688.SH
2019-05-2418.4718.8518.4718.600.38%-0.52%0.98%43,151,400806,834,00093%18.700.74%18.590.63%18.400.57%18.42-0.17%-0.61%
中国中车/601766.SH
2019-05-247.837.887.777.79-0.26%-0.32%-2.71%40,568,700317,060,00089%7.82-0.15%7.87-0.88%7.93-0.63%8.01-0.50%-0.64%
中国交建/601800.SH
2019-05-2410.9011.0510.8610.95-0.09%-0.13%-2.42%9,964,800109,254,00052%10.960.50%10.97-0.48%11.03-0.62%11.22-0.43%-0.70%
光大银行/601818.SH
2019-05-243.893.913.853.86-0.26%-0.44%-0.92%91,716,200355,564,000117%3.880.00%3.88-0.54%3.89-0.05%3.90-0.23%-0.48%
中国石油/601857.SH
2019-05-247.147.187.137.16-0.56%0.00%-0.75%45,428,200325,248,00053%7.16-0.03%7.17-0.22%7.19-0.15%7.21-0.11%-0.23%
方正证券/601901.SH
2019-05-247.337.727.317.674.21%0.88%7.05%85,225,100647,956,000174%7.602.51%7.452.20%7.321.85%7.171.72%0.20%
中国银行/601988.SH
2019-05-243.783.813.763.790.00%0.08%0.91%177,698,800672,975,00079%3.79-0.05%3.79-0.16%3.780.11%3.760.11%-0.16%
中国重工/601989.SH
2019-05-245.025.054.974.98-0.99%-0.38%-2.98%69,943,300349,624,00078%5.00-1.34%5.06-0.90%5.07-0.47%5.13-0.49%-0.71%
中信银行/601998.SH
2019-05-245.805.835.785.820.52%0.12%-0.50%15,267,20088,745,00075%5.810.40%5.81-0.39%5.83-0.09%5.85-0.29%-0.51%