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
2021-01-189.9210.129.8710.081.61%0.91%2.29%96,389,500962,801,000136%9.99-0.80%10.010.37%9.930.38%9.850.40%0.27%
包钢股份/600010.SH
2021-01-181.161.191.151.160.87%-0.77%-0.17%416,192,500486,490,000140%1.171.74%1.160.87%1.160.26%1.160.00%-0.09%
华夏银行/600015.SH
2021-01-186.256.286.196.250.32%0.13%0.66%37,350,900233,160,000106%6.24-0.61%6.240.47%6.200.07%6.210.06%0.03%
民生银行/600016.SH
2021-01-185.245.275.215.23-0.19%-0.17%0.44%120,276,600630,139,000113%5.24-0.78%5.250.29%5.220.19%5.210.10%0.08%
上港集团/600018.SH
2021-01-184.814.914.774.850.21%0.02%1.44%60,299,800292,397,00079%4.85-0.76%4.910.76%4.840.37%4.780.38%0.48%
中国石化/600028.SH
2021-01-184.204.214.144.16-1.89%-0.07%0.29%201,744,200839,948,000109%4.16-1.77%4.21-0.26%4.190.34%4.150.24%0.32%
中信证券/600030.SH
2021-01-1830.0231.0029.8630.350.56%-0.41%-0.10%169,553,4005,167,177,00072%30.480.20%30.50-1.37%30.870.25%30.380.37%0.60%
招商银行/600036.SH
2021-01-1851.5053.0851.2051.921.53%-0.59%8.91%123,764,2006,463,925,000114%52.230.45%51.561.39%50.781.88%47.672.38%1.10%
保利地产/600048.SH
2021-01-1815.5916.0415.3915.962.84%1.38%4.50%127,787,7002,011,581,000124%15.740.99%15.640.79%15.480.92%15.270.33%-0.26%
中国联通/600050.SH
2021-01-184.624.664.584.59-0.86%-0.46%2.98%168,615,800777,475,00059%4.61-0.28%4.650.50%4.590.95%4.460.50%-0.01%
特变电工/600089.SH
2021-01-1810.5111.4810.3011.287.84%3.33%7.76%237,254,2002,590,151,000146%10.924.72%10.771.68%10.611.89%10.470.52%0.39%
上汽集团/600104.SH
2021-01-1825.4525.4524.7024.77-3.62%-0.39%-0.85%98,930,5002,460,140,00083%24.87-1.66%25.22-1.51%25.50-1.29%24.980.50%0.27%
国金证券/600109.SH
2021-01-1816.0516.3815.8816.08-0.25%-0.51%-4.58%55,240,100892,841,00048%16.16-0.15%16.27-2.91%16.69-0.32%16.850.16%0.64%
北方稀土/600111.SH
2021-01-1815.0015.2214.5315.229.97%0.79%5.31%235,950,6003,562,737,000131%15.104.03%14.89-0.68%14.890.95%14.451.22%1.26%
中国船舶/600150.SH
2021-01-1818.6019.1318.6018.752.07%-0.58%0.69%17,096,300322,443,00077%18.862.58%18.76-0.67%18.840.44%18.620.40%0.42%
广汇能源/600256.SH
2021-01-182.692.712.672.68-0.37%-0.11%-0.11%20,502,30055,011,00057%2.68-0.52%2.680.68%2.670.08%2.68-0.56%-0.81%
国电南瑞/600406.SH
2021-01-1826.7529.5926.5428.897.40%0.08%5.04%55,882,2001,613,208,000190%28.876.92%28.232.76%27.911.71%27.501.16%0.60%
ST康美/600518.SH
2021-01-182.432.462.412.44-0.81%0.33%-1.29%17,791,70043,269,00063%2.43-1.26%2.48-0.44%2.470.41%2.47-0.84%-0.97%
贵州茅台/600519.SH
2021-01-182,061.062,091.482,040.272,063.00-0.91%-0.01%-1.67%3,914,5008,076,716,00085%2,063.28-0.76%2,089.71-1.22%2,111.22-0.37%2,098.050.32%1.04%
海油工程/600583.SH
2021-01-184.574.604.504.57-1.08%0.26%0.40%16,621,60075,758,00063%4.56-1.83%4.61-0.41%4.600.42%4.550.13%0.32%
海螺水泥/600585.SH
2021-01-1855.0155.2854.1655.18-0.72%0.80%-0.49%36,663,3002,006,958,00064%54.74-1.36%55.52-2.15%56.30-0.78%55.450.28%0.76%
东方明珠/600637.SH
2021-01-189.129.219.069.08-0.55%-0.60%0.53%8,527,80077,900,00076%9.14-0.06%9.140.58%9.080.17%9.030.11%0.15%
海尔智家/600690.SH
2021-01-1833.3035.1933.3034.964.95%0.92%5.62%51,025,7001,767,598,00079%34.644.56%33.98-0.50%34.270.82%33.101.81%1.68%
海通证券/600837.SH
2021-01-1812.8213.0212.7812.860.16%-0.26%-0.61%58,613,300755,702,00063%12.89-0.01%12.89-0.71%13.000.11%12.940.03%0.20%
伊利股份/600887.SH
2021-01-1846.6548.2446.6547.511.84%0.10%-3.28%70,675,6003,354,359,00077%47.462.20%47.12-1.20%47.93-0.77%49.120.26%1.43%
航发动力/600893.SH
2021-01-1866.8468.8266.4568.021.67%0.26%-4.77%57,884,3003,927,225,00066%67.851.66%69.01-3.79%71.48-1.25%71.420.58%3.07%
东方证券/600958.SH
2021-01-1811.0011.1710.9511.040.27%-0.14%-2.89%40,984,800453,148,00063%11.06-0.01%11.07-0.91%11.18-0.45%11.37-0.38%0.14%
招商证券/600999.SH
2021-01-1824.3325.8124.1624.991.26%-0.02%-0.79%79,821,9001,995,038,00078%24.990.93%25.12-4.34%25.870.31%25.190.66%1.28%
大秦铁路/601006.SH
2021-01-186.676.676.616.64-0.15%0.08%1.19%30,442,200201,998,00067%6.64-0.08%6.660.42%6.620.27%6.560.21%0.16%
中国神华/601088.SH
2021-01-1818.7419.1418.5818.921.01%-0.05%3.11%49,697,900940,742,00096%18.930.59%18.820.65%18.650.88%18.350.46%0.10%
兴业银行/601166.SH
2021-01-1822.7024.3822.6124.216.61%2.45%14.20%288,687,8006,822,133,000168%23.633.70%22.843.34%22.353.05%21.202.75%0.48%
北京银行/601169.SH
2021-01-184.884.924.854.880.00%-0.10%0.62%77,093,500376,638,000112%4.89-0.97%4.900.39%4.870.29%4.850.17%0.14%
中国铁建/601186.SH
2021-01-188.188.278.138.21-0.12%0.37%0.38%67,716,800553,928,00057%8.18-1.04%8.400.58%8.300.21%8.180.17%0.29%
农业银行/601288.SH
2021-01-183.193.213.163.19-0.31%0.19%0.92%298,821,600951,439,000114%3.18-0.84%3.200.19%3.180.19%3.160.19%0.07%
中国平安/601318.SH
2021-01-1887.0087.6585.3087.200.35%0.77%1.49%116,242,00010,058,907,00095%86.53-0.59%86.69-0.48%86.660.30%85.920.16%0.11%
交通银行/601328.SH
2021-01-184.544.554.514.53-0.22%0.04%0.53%131,026,200593,263,000101%4.53-0.72%4.540.22%4.520.13%4.510.16%0.09%
中国中铁/601390.SH
2021-01-185.725.855.685.76-0.52%0.37%1.37%133,344,900765,228,00081%5.74-2.38%5.900.98%5.800.33%5.680.37%0.72%
工商银行/601398.SH
2021-01-185.135.185.085.14-0.19%0.35%1.90%398,189,8002,039,375,00098%5.12-1.12%5.140.47%5.100.45%5.040.26%0.15%
中国太保/601601.SH
2021-01-1841.3041.7940.3941.300.54%0.27%5.44%45,705,4001,882,553,00080%41.19-0.56%40.781.25%40.280.90%39.170.63%0.66%
中国人寿/601628.SH
2021-01-1841.0041.6640.0140.88-1.28%0.70%3.30%32,900,2001,335,611,00092%40.60-2.00%41.000.28%40.470.77%39.570.63%0.48%
中国建筑/601668.SH
2021-01-185.015.065.005.040.20%0.20%0.80%219,677,6001,104,990,00060%5.03-0.71%5.120.35%5.070.44%5.000.18%0.04%
华泰证券/601688.SH
2021-01-1818.7819.3218.6819.041.01%-0.10%1.35%86,049,2001,640,020,00068%19.060.10%19.03-1.02%19.150.46%18.790.42%0.54%
中国中车/601766.SH
2021-01-186.967.446.957.281.96%1.03%9.06%534,118,8003,848,920,000111%7.21-1.95%7.342.10%7.111.92%6.681.27%2.31%
中国交建/601800.SH
2021-01-187.407.497.367.42-0.27%0.31%0.32%34,520,000255,342,00060%7.40-0.82%7.560.53%7.470.36%7.400.14%0.22%
光大银行/601818.SH
2021-01-184.074.214.044.161.96%0.80%4.37%242,065,200998,919,000133%4.130.27%4.091.14%4.040.87%3.990.76%0.16%
中国石油/601857.SH
2021-01-184.254.284.244.25-0.70%-0.19%-0.63%90,718,400386,261,00069%4.26-1.25%4.31-0.58%4.310.07%4.280.14%0.27%
方正证券/601901.SH
2021-01-188.939.068.888.920.11%-0.52%-10.36%71,025,100636,849,00034%8.970.17%8.97-1.59%9.25-1.41%9.95-3.29%-0.37%
中国银行/601988.SH
2021-01-183.223.233.193.20-0.93%-0.12%0.06%167,435,900536,434,000115%3.20-1.08%3.220.12%3.210.06%3.200.09%0.09%
中国重工/601989.SH
2021-01-184.414.544.394.502.04%0.65%2.37%120,742,500539,780,00064%4.471.85%4.49-0.36%4.470.52%4.400.39%0.64%
中信银行/601998.SH
2021-01-185.165.205.115.16-0.77%0.17%0.47%46,943,700241,811,000128%5.15-1.85%5.190.17%5.160.12%5.140.10%0.12%