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
2019-07-1811.5311.5311.4511.490.09%-0.06%0.38%18,260,100209,939,00070%11.50-0.23%11.510.52%11.470.12%11.45-0.14%-0.26%
包钢股份/600010.SH
2019-07-181.621.651.611.620.00%-0.49%-0.25%182,347,200296,822,000128%1.630.25%1.620.62%1.620.19%1.62-0.37%-0.50%
华夏银行/600015.SH
2019-07-187.487.487.447.45-0.53%-0.13%-2.04%9,433,90070,378,00086%7.46-0.53%7.49-0.15%7.50-0.09%7.61-0.52%-0.19%
民生银行/600016.SH
2019-07-185.965.985.945.960.00%0.02%-0.91%35,962,800214,315,00067%5.96-0.34%5.98-0.13%5.99-0.12%6.02-1.39%-0.63%
上港集团/600018.SH
2019-07-186.716.886.676.73-0.88%-0.68%2.56%36,420,600246,787,000127%6.781.15%6.691.46%6.611.30%6.56-0.02%-0.55%
中国石化/600028.SH
2019-07-185.285.295.235.24-0.76%-0.27%-0.63%40,864,900214,717,00060%5.25-0.59%5.280.19%5.260.17%5.27-0.30%-0.29%
中信证券/600030.SH
2019-07-1822.9022.9522.7122.72-1.60%-0.44%-2.51%86,781,6001,980,427,00081%22.82-1.68%23.19-1.06%23.31-0.33%23.30-0.30%-0.20%
招商银行/600036.SH
2019-07-1835.3035.5835.0735.320.31%-0.12%-0.49%33,890,1001,198,434,00085%35.360.45%35.320.38%35.27-0.40%35.49-0.21%-0.23%
保利地产/600048.SH
2019-07-1813.5513.6613.4113.55-0.07%0.06%0.22%42,227,200571,825,00060%13.54-0.37%13.540.79%13.48-0.01%13.52-0.25%0.27%
中国联通/600050.SH
2019-07-185.975.975.905.92-1.17%-0.12%-1.28%57,768,000342,412,00078%5.93-1.20%5.98-0.02%5.97-0.13%6.00-0.43%-0.39%
特变电工/600089.SH
2019-07-186.977.036.936.93-0.86%-0.50%-0.49%8,544,20059,508,00089%6.97-0.30%6.970.30%6.950.09%6.96-0.36%-0.46%
上汽集团/600104.SH
2019-07-1823.9723.9823.6223.66-1.78%-0.44%-5.84%12,432,700295,450,00049%23.76-1.29%23.990.09%23.95-1.46%25.13-1.11%-0.37%
国金证券/600109.SH
2019-07-189.639.649.489.50-1.96%-0.47%-0.44%21,897,200209,016,000108%9.55-1.52%9.63-0.11%9.600.10%9.54-0.14%-0.21%
北方稀土/600111.SH
2019-07-1811.8212.2211.8111.941.96%-0.62%1.87%77,634,200932,810,000171%12.022.69%11.861.80%11.731.42%11.72-0.08%-0.78%
中国船舶/600150.SH
2019-07-1824.6525.1524.2024.46-2.67%-0.46%-0.69%21,222,400521,507,00069%24.57-3.20%25.050.80%24.590.49%24.63-3.19%0.03%
广汇能源/600256.SH
2019-07-183.533.553.503.52-0.56%-0.11%-0.03%20,070,50070,719,000101%3.52-0.42%3.53-0.09%3.53-0.11%3.52-0.11%-0.20%
国电南瑞/600406.SH
2019-07-1818.2618.3018.0018.01-1.75%-0.40%-2.86%4,896,60088,541,00068%18.08-1.35%18.29-0.58%18.38-0.56%18.54-0.54%-0.18%
ST康美/600518.SH
2019-07-183.483.543.353.45-1.99%0.26%-1.51%85,891,400295,511,00070%3.44-4.95%3.59-1.89%3.610.36%3.50-0.14%1.62%
贵州茅台/600519.SH
2019-07-18961.50963.00947.18947.50-1.66%-0.78%-3.00%3,925,3003,748,508,000106%954.96-1.13%963.09-0.45%967.67-0.63%976.81-0.29%-0.17%
海油工程/600583.SH
2019-07-185.355.375.305.32-1.12%-0.11%-0.65%4,685,20024,952,00053%5.33-0.97%5.370.04%5.36-0.22%5.36-0.37%-0.50%
海螺水泥/600585.SH
2019-07-1840.6040.7840.1540.17-1.50%-0.30%-3.04%16,014,600645,214,00075%40.29-1.23%40.65-0.64%40.86-0.50%41.43-0.57%-0.02%
东方明珠/600637.SH
2019-07-1810.0110.019.909.90-1.20%-0.36%-2.40%7,482,80074,348,00084%9.94-0.81%10.16-0.40%10.13-0.24%10.14-0.68%-0.47%
海尔智家/600690.SH
2019-07-1816.8816.9016.5816.71-1.36%0.10%-3.50%20,433,300341,109,00098%16.69-1.92%16.99-1.19%17.12-0.83%17.32-0.81%-0.11%
海通证券/600837.SH
2019-07-1813.8213.8713.6813.75-1.22%-0.15%-0.62%41,988,200578,170,00074%13.77-1.52%13.92-0.50%13.920.03%13.84-0.02%-0.26%
伊利股份/600887.SH
2019-07-1832.4732.4831.9732.11-1.14%-0.28%-3.16%44,433,2001,430,794,00095%32.20-1.24%32.62-1.08%32.95-1.06%33.16-0.34%0.00%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
东方证券/600958.SH
2019-07-1810.3810.4410.2810.29-1.15%-0.66%0.08%18,664,900193,326,00092%10.36-0.61%10.380.45%10.300.43%10.28-0.35%-0.49%
招商证券/600999.SH
2019-07-1816.9416.9716.7516.76-1.30%-0.43%-0.13%6,872,300115,676,00070%16.83-1.02%16.940.42%16.840.10%16.78-0.15%-0.23%
大秦铁路/601006.SH
2019-07-187.857.867.777.79-1.14%-0.22%-1.68%23,954,200187,021,00087%7.81-0.61%7.83-0.12%7.84-0.23%7.92-0.48%-0.61%
中国神华/601088.SH
2019-07-1819.0019.0918.8518.96-0.11%-0.25%-1.56%5,533,900105,187,00050%19.01-0.20%19.040.68%18.95-0.11%19.26-0.83%-0.58%
兴业银行/601166.SH
2019-07-1818.1318.1617.9818.090.17%0.07%0.34%44,905,000811,737,00085%18.08-0.13%18.14-0.11%18.120.21%18.03-0.17%-0.21%
北京银行/601169.SH
2019-07-185.635.635.595.60-0.53%-0.16%-2.96%18,490,000103,715,00055%5.61-0.36%5.620.14%5.610.05%5.77-0.64%-0.29%
中国铁建/601186.SH
2019-07-189.879.939.809.86-0.10%0.09%0.51%32,269,800317,878,00096%9.85-0.22%9.850.62%9.780.41%9.81-0.79%-0.23%
农业银行/601288.SH
2019-07-183.563.573.553.55-0.56%-0.11%-1.14%183,895,100653,651,000101%3.55-0.45%3.57-0.34%3.58-0.20%3.59-0.31%-0.11%
中国平安/601318.SH
2019-07-1886.6087.3986.3386.73-0.30%-0.20%-1.65%37,781,7003,283,525,00072%86.910.03%87.01-0.32%87.62-0.31%88.19-0.32%-0.08%
交通银行/601328.SH
2019-07-185.765.765.735.75-0.17%0.07%-2.36%37,320,700214,446,00060%5.75-0.42%5.77-0.07%5.77-0.05%5.89-0.84%-0.46%
中国中铁/601390.SH
2019-07-186.466.476.416.44-0.62%0.11%-0.46%16,606,100106,823,00071%6.43-0.77%6.460.17%6.440.03%6.47-0.65%-0.17%
工商银行/601398.SH
2019-07-185.545.585.545.570.18%0.14%-0.30%120,815,100671,928,00094%5.56-0.07%5.57-0.11%5.58-0.02%5.59-0.21%-0.45%
中国太保/601601.SH
2019-07-1838.1239.0538.0138.801.70%0.28%5.03%25,353,700980,933,000108%38.691.08%38.390.75%38.041.38%36.940.73%0.07%
中国人寿/601628.SH
2019-07-1829.8030.3729.6430.080.07%0.00%1.31%12,187,000366,593,00080%30.080.21%30.09-0.62%30.220.71%29.690.25%0.36%
中国建筑/601668.SH
2019-07-185.915.975.885.93-0.17%0.03%0.59%48,873,100289,713,00074%5.93-0.72%5.950.54%5.900.32%5.90-0.66%-0.01%
华泰证券/601688.SH
2019-07-1820.6420.7820.4520.48-1.30%-0.59%-2.55%35,378,100728,830,00059%20.60-1.12%20.79-0.59%20.79-0.28%21.02-0.49%-0.71%
中国中车/601766.SH
2019-07-187.837.837.777.77-1.02%-0.23%-1.98%29,799,600232,093,00097%7.79-1.03%7.85-0.22%7.85-0.28%7.93-0.88%-0.31%
中国交建/601800.SH
2019-07-1811.0511.0810.9310.97-0.99%-0.22%-0.37%7,368,70081,010,00068%10.99-0.94%11.060.35%11.000.14%11.01-1.44%-0.33%
光大银行/601818.SH
2019-07-183.783.783.763.76-0.53%-0.19%-0.95%37,167,100140,024,00079%3.77-0.45%3.78-0.19%3.79-0.08%3.80-0.37%-0.29%
中国石油/601857.SH
2019-07-186.586.596.536.53-1.06%-0.35%-2.52%76,040,300498,312,000102%6.55-0.77%6.59-0.47%6.61-0.50%6.70-0.49%-0.36%
方正证券/601901.SH
2019-07-187.087.407.047.211.41%-0.54%1.85%61,383,100444,956,000308%7.251.87%7.211.85%7.151.68%7.080.80%-0.20%
中国银行/601988.SH
2019-07-183.663.673.653.65-0.54%-0.14%-1.48%64,286,300234,973,00075%3.66-0.49%3.67-0.38%3.69-0.22%3.71-0.27%-0.15%
中国重工/601989.SH
2019-07-186.046.055.935.95-2.48%-0.58%-2.68%93,951,300562,308,00066%5.99-2.49%6.08-0.25%6.05-0.07%6.11-2.47%0.14%
中信银行/601998.SH
2019-07-185.945.945.905.92-0.50%-0.05%-0.15%10,909,00064,609,00071%5.92-0.19%5.940.14%5.920.12%5.93-0.34%-0.17%