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
2021-04-1410.8210.8210.5710.59-1.58%-0.49%-1.35%45,686,800486,205,00088%10.64-0.98%10.690.14%10.660.03%10.74-0.35%-0.02%
包钢股份/600010.SH
2021-04-141.551.601.551.580.64%0.25%-1.00%552,190,100870,378,00060%1.58-0.25%1.60-0.68%1.620.06%1.60-0.13%-0.35%
华夏银行/600015.SH
2021-04-146.296.306.256.27-0.32%-0.02%-1.49%17,991,900112,833,00070%6.27-0.63%6.32-0.27%6.33-0.25%6.37-0.24%-0.21%
民生银行/600016.SH
2021-04-144.964.974.944.94-0.40%-0.30%-0.90%39,331,800194,903,00033%4.960.00%4.950.12%4.950.08%4.99-0.44%-0.44%
上港集团/600018.SH
2021-04-144.614.634.584.620.43%0.35%-2.45%18,587,20085,570,00065%4.60-0.63%4.65-0.64%4.69-1.03%4.74-0.19%-0.17%
中国石化/600028.SH
2021-04-144.344.364.314.350.46%0.28%0.30%82,237,900356,713,00076%4.340.19%4.36-0.30%4.360.09%4.340.05%0.06%
中信证券/600030.SH
2021-04-1423.3723.7523.3523.580.90%-0.11%-1.35%50,417,6001,190,094,00084%23.611.18%23.48-0.26%23.67-0.37%23.90-0.25%-0.02%
招商银行/600036.SH
2021-04-1450.5850.6049.2849.70-1.23%-0.10%-1.61%55,438,4002,758,187,000127%49.75-1.48%50.13-0.33%50.17-0.32%50.51-0.31%-0.35%
保利地产/600048.SH
2021-04-1414.3314.4114.2514.340.07%0.15%1.16%37,603,900538,430,00097%14.320.51%14.240.69%14.170.14%14.18-0.06%-0.35%
中国联通/600050.SH
2021-04-144.144.174.134.150.24%0.00%-1.73%44,528,600184,772,00079%4.150.19%4.15-0.43%4.18-0.43%4.22-0.12%-0.31%
特变电工/600089.SH
2021-04-1410.7111.1010.7010.982.23%1.09%-1.59%43,765,200475,392,00073%10.860.67%10.89-0.91%11.03-1.09%11.16-0.46%-0.16%
上汽集团/600104.SH
2021-04-1419.8420.0519.8419.950.55%-0.01%-0.17%14,735,200293,993,00064%19.950.40%19.98-0.21%20.090.04%19.980.08%-0.10%
国金证券/600109.SH
2021-04-1412.4212.8212.4012.691.93%0.56%-2.29%42,899,000541,361,00081%12.621.86%12.54-0.39%12.72-0.33%12.99-0.82%-0.15%
北方稀土/600111.SH
2021-04-1418.6319.0418.6318.941.23%0.42%-3.09%66,654,1001,257,164,00058%18.860.30%19.31-2.24%19.71-0.39%19.54-0.17%0.18%
中国船舶/600150.SH
2021-04-1416.2116.3815.9316.17-0.49%0.31%-1.74%19,576,500315,570,00055%16.12-1.13%16.62-0.49%16.51-0.91%16.460.25%0.94%
广汇能源/600256.SH
2021-04-143.053.083.013.060.33%0.59%0.72%38,789,900118,012,00067%3.04-0.98%3.070.16%3.050.43%3.04-0.78%-0.27%
国电南瑞/600406.SH
2021-04-1430.1331.3029.7831.021.87%1.14%-0.96%12,411,100380,658,00093%30.671.09%30.93-1.28%31.28-0.32%31.32-0.33%0.06%
ST康美/600518.SH
2021-04-142.082.092.062.08-0.48%0.19%-1.98%14,017,00029,096,00060%2.08-1.47%2.14-1.11%2.14-0.42%2.120.24%0.16%
贵州茅台/600519.SH
2021-04-142,035.002,048.002,016.002,047.001.29%0.56%-0.42%2,411,5004,908,791,00072%2,035.580.31%2,022.590.14%2,031.35-0.44%2,055.56-0.08%0.18%
海油工程/600583.SH
2021-04-144.334.384.324.360.93%0.35%-1.56%15,144,10065,796,00067%4.35-0.02%4.36-0.41%4.38-0.39%4.43-0.27%-0.40%
海螺水泥/600585.SH
2021-04-1450.2550.4650.0650.340.66%0.13%-0.96%11,078,900557,013,00060%50.280.41%50.22-0.29%50.53-0.21%50.83-0.28%-0.20%
东方明珠/600637.SH
2021-04-149.259.409.259.381.08%0.40%-0.81%5,545,00051,809,00066%9.340.24%9.35-0.06%9.35-0.20%9.46-0.12%-0.15%
海尔智家/600690.SH
2021-04-1431.5332.0931.4631.801.66%-0.10%-0.13%18,894,700601,437,00057%31.831.30%31.69-0.18%31.86-0.01%31.840.61%0.67%
海通证券/600837.SH
2021-04-1410.8210.9410.8010.931.02%0.37%-0.95%27,047,000294,532,00078%10.890.54%10.92-0.40%10.99-0.34%11.04-0.15%-0.40%
伊利股份/600887.SH
2021-04-1440.1940.2539.5039.68-0.30%-0.37%-1.17%25,512,7001,016,119,00066%39.83-0.36%39.72-0.17%40.120.06%40.15-0.10%0.12%
航发动力/600893.SH
2021-04-1441.4942.4541.1642.372.10%1.18%-5.07%22,011,700921,776,00068%41.880.61%42.05-2.07%43.08-1.29%44.64-2.63%-0.67%
东方证券/600958.SH
2021-04-148.788.848.778.810.23%-0.03%-0.70%17,743,700156,375,00053%8.810.72%8.78-0.02%8.82-0.08%8.87-0.48%-0.82%
招商证券/600999.SH
2021-04-1418.4518.6918.4518.570.54%-0.10%-4.60%14,232,600264,557,00066%18.590.40%18.78-1.14%19.08-1.03%19.47-0.54%-0.13%
大秦铁路/601006.SH
2021-04-146.926.926.856.87-0.58%-0.04%-0.74%16,624,000114,261,00067%6.87-0.74%6.92-0.07%6.910.01%6.92-0.13%0.07%
中国神华/601088.SH
2021-04-1419.4019.5719.2319.531.09%0.56%-0.49%22,007,000427,389,00069%19.420.65%19.41-0.22%19.47-0.05%19.63-0.94%0.19%
兴业银行/601166.SH
2021-04-1422.6822.6821.6321.69-3.94%-1.03%-6.03%164,813,6003,611,953,000204%21.92-3.07%22.29-2.55%22.51-2.22%23.08-1.28%-0.12%
北京银行/601169.SH
2021-04-144.744.764.734.74-0.21%-0.06%-0.55%45,448,000215,578,00077%4.74-0.17%4.75-0.11%4.76-0.04%4.77-0.11%-0.07%
中国铁建/601186.SH
2021-04-147.978.017.947.990.00%0.16%-0.99%33,362,800266,128,00054%7.98-0.59%8.06-0.30%8.07-0.26%8.070.11%0.30%
农业银行/601288.SH
2021-04-143.393.393.343.35-1.18%-0.24%-0.33%169,921,200570,668,000100%3.36-0.86%3.380.12%3.360.18%3.36-0.03%-0.02%
中国平安/601318.SH
2021-04-1476.9977.4876.8077.150.77%0.06%-1.11%38,079,0002,936,033,00082%77.100.14%77.01-0.16%77.34-0.33%78.01-0.23%-0.31%
交通银行/601328.SH
2021-04-144.914.914.854.86-0.82%-0.25%-0.92%104,537,200509,324,00084%4.87-0.96%4.91-0.20%4.91-0.10%4.910.10%0.35%
中国中铁/601390.SH
2021-04-145.555.595.505.54-0.54%0.14%-4.25%72,637,400401,829,00074%5.53-1.64%5.63-1.14%5.68-0.87%5.79-0.36%-0.06%
工商银行/601398.SH
2021-04-145.515.525.435.45-1.09%-0.35%-0.15%153,374,000838,786,00092%5.47-0.46%5.470.24%5.460.13%5.460.02%0.08%
中国太保/601601.SH
2021-04-1434.6235.0534.2834.750.49%0.47%-3.69%31,122,1001,076,408,000104%34.59-0.05%34.76-0.79%35.18-1.05%36.08-1.04%-0.73%
中国人寿/601628.SH
2021-04-1430.7530.9530.4230.65-0.07%0.06%-2.94%7,563,700231,698,00082%30.63-0.23%30.86-0.85%31.19-0.71%31.58-0.38%-0.09%
中国建筑/601668.SH
2021-04-145.185.205.155.200.39%0.50%0.35%108,058,100559,105,00067%5.17-0.17%5.190.19%5.18-0.02%5.180.10%0.07%
华泰证券/601688.SH
2021-04-1416.5816.8116.5616.770.96%0.33%-0.58%26,589,100444,447,00079%16.720.78%16.67-0.17%16.76-0.22%16.87-0.27%-0.10%
中国中车/601766.SH
2021-04-146.116.196.116.170.82%0.31%-1.61%40,640,200249,971,00055%6.150.21%6.18-0.27%6.20-0.59%6.27-0.11%-0.10%
中国交建/601800.SH
2021-04-146.846.876.756.81-0.58%0.03%-3.38%25,699,700174,966,00091%6.81-1.00%6.87-0.84%6.92-1.00%7.05-0.16%-0.07%
光大银行/601818.SH
2021-04-143.973.983.913.92-1.26%-0.36%-1.93%163,789,600644,381,000128%3.93-0.71%3.95-0.25%3.96-0.38%4.00-0.42%-0.27%
中国石油/601857.SH
2021-04-144.254.264.234.250.00%0.09%-0.45%47,314,500200,903,00071%4.25-0.09%4.26-0.16%4.26-0.05%4.27-0.09%-0.15%
方正证券/601901.SH
2021-04-148.728.858.718.800.57%0.05%1.56%36,053,300317,114,000108%8.801.94%8.700.08%8.700.54%8.670.07%-0.28%
中国银行/601988.SH
2021-04-143.323.333.313.320.00%0.12%0.09%116,039,700384,820,00069%3.32-0.15%3.320.09%3.310.09%3.320.06%0.12%
中国重工/601989.SH
2021-04-144.104.134.084.120.49%0.39%-1.22%42,123,800172,867,00060%4.10-0.17%4.14-0.58%4.16-0.98%4.170.05%0.21%
中信银行/601998.SH
2021-04-145.375.375.305.33-0.74%-0.04%-0.80%23,412,700124,841,00097%5.33-0.75%5.36-0.11%5.36-0.06%5.37-0.20%-0.01%