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
2019-09-1212.0812.0911.9212.000.42%0.08%2.98%26,104,900313,029,00083%11.990.32%11.910.65%11.820.57%11.650.55%0.26%
包钢股份/600010.SH
2019-09-121.551.551.531.540.00%0.20%0.92%193,686,300297,637,000115%1.54-0.20%1.54-0.07%1.54-0.13%1.530.26%0.15%
华夏银行/600015.SH
2019-09-127.557.587.547.570.26%0.19%1.76%12,705,50096,002,00082%7.560.23%7.530.16%7.520.20%7.440.28%0.20%
民生银行/600016.SH
2019-09-126.186.186.136.170.33%0.21%2.37%47,452,100292,158,00072%6.160.44%6.120.31%6.110.23%6.030.38%0.37%
上港集团/600018.SH
2019-09-126.086.126.066.111.16%0.31%2.14%36,227,700220,681,00086%6.090.36%6.070.13%6.060.17%5.980.37%0.15%
中国石化/600028.SH
2019-09-125.255.265.205.21-0.95%-0.23%1.54%80,768,000421,749,000106%5.22-0.46%5.230.27%5.200.37%5.130.37%0.26%
中信证券/600030.SH
2019-09-1224.5024.8124.2224.711.31%0.74%3.32%151,229,0003,709,489,00095%24.530.17%24.36-0.03%24.360.22%23.920.53%0.62%
招商银行/600036.SH
2019-09-1235.4035.4334.9735.290.68%0.24%0.79%52,582,2001,851,087,00089%35.200.71%35.03-0.56%35.31-0.21%35.010.40%-0.01%
保利地产/600048.SH
2019-09-1214.1014.6914.1014.644.95%0.99%6.18%149,205,2002,162,819,000153%14.504.16%14.262.19%14.071.64%13.790.77%-0.33%
中国联通/600050.SH
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
特变电工/600089.SH
2019-09-126.806.836.776.830.59%0.40%1.28%15,428,000104,961,00082%6.80-0.18%6.81-0.10%6.81-0.02%6.740.07%0.08%
上汽集团/600104.SH
2019-09-1225.4425.4525.0025.14-0.79%0.12%-0.51%25,810,400648,110,00090%25.11-0.88%25.32-1.52%25.630.13%25.270.07%0.26%
国金证券/600109.SH
2019-09-129.509.589.429.540.53%0.46%3.09%28,700,500272,530,00087%9.50-0.45%9.480.32%9.420.46%9.250.37%0.37%
北方稀土/600111.SH
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
中国船舶/600150.SH
2019-09-1224.4624.6424.1424.500.20%0.38%-0.42%10,231,300249,723,00040%24.41-0.77%24.86-0.17%24.80-0.21%24.600.26%0.38%
广汇能源/600256.SH
2019-09-123.433.453.413.430.00%0.26%1.09%18,064,70061,793,00080%3.42-0.47%3.430.15%3.420.03%3.390.18%0.18%
国电南瑞/600406.SH
2019-09-1220.2520.3019.7920.02-0.40%0.32%2.76%17,208,800343,428,00081%19.96-1.01%20.14-0.50%20.110.48%19.480.47%0.99%
ST康美/600518.SH
2019-09-123.573.623.533.580.56%0.45%1.45%36,929,700131,623,00064%3.56-0.92%3.590.42%3.560.20%3.53-0.65%-0.20%
贵州茅台/600519.SH
2019-09-121,066.001,109.981,066.001,099.002.76%0.69%-1.88%4,121,2004,498,211,000107%1,091.480.16%1,096.54-0.96%1,107.88-0.76%1,120.10-0.20%0.25%
海油工程/600583.SH
2019-09-125.435.445.375.430.18%0.48%0.74%7,592,80041,034,00071%5.40-0.83%5.46-0.26%5.450.07%5.390.39%0.29%
海螺水泥/600585.SH
2019-09-1242.6942.8842.0042.420.31%0.23%0.89%17,272,600731,023,00068%42.320.41%42.34-0.45%42.59-0.36%42.050.42%0.62%
东方明珠/600637.SH
2019-09-199.759.799.709.780.00%0.33%-1.36%8,325,60081,156,00070%9.75-0.08%9.78-0.80%9.88-0.69%9.920.09%0.40%
海尔智家/600690.SH
2019-09-1915.6815.8415.6315.821.41%0.39%-0.26%21,899,500345,121,00077%15.760.75%15.69-0.19%15.77-0.07%15.860.04%0.15%
海通证券/600837.SH
2019-09-1215.8016.5915.5916.545.55%2.84%9.20%232,004,5003,731,343,000187%16.082.85%15.732.15%15.561.69%15.151.62%1.07%
伊利股份/600887.SH
2019-09-1229.8329.9329.5529.750.07%0.22%2.05%39,472,2001,171,777,00058%29.69-0.42%29.900.09%29.730.49%29.150.12%0.16%
航发动力/600893.SH
2019-09-1224.4924.4924.0524.28-0.70%0.20%0.17%11,067,600268,174,00072%24.23-0.40%24.370.18%24.30-0.18%24.240.29%0.56%
东方证券/600958.SH
2019-09-1211.2311.2911.0811.240.27%0.51%5.18%27,179,300303,951,00072%11.18-0.49%11.120.86%10.991.07%10.690.50%0.47%
招商证券/600999.SH
2019-09-1217.9718.0517.6817.890.06%0.31%4.34%17,591,900313,752,00070%17.840.12%17.70-0.02%17.610.95%17.150.56%0.38%
大秦铁路/601006.SH
2019-09-127.787.827.757.820.51%0.49%0.04%20,552,100159,938,00079%7.780.04%7.78-0.37%7.81-0.33%7.820.08%0.16%
中国神华/601088.SH
2019-09-1719.7619.9519.6519.720.00%-0.50%0.62%15,030,800297,902,000126%19.820.68%19.710.49%19.660.31%19.600.52%0.37%
兴业银行/601166.SH
2019-09-1717.8217.8317.4617.56-1.68%-0.49%-1.02%51,540,300909,459,00071%17.65-1.08%17.78-0.22%17.74-0.36%17.740.23%0.03%
北京银行/601169.SH
2019-09-175.495.505.405.41-1.81%-0.66%-0.64%51,502,600280,482,00093%5.45-1.04%5.49-0.42%5.490.00%5.450.30%0.34%
中国铁建/601186.SH
2019-09-1710.0110.029.819.82-2.00%-0.90%-1.62%49,358,400489,070,00060%9.91-1.41%10.02-0.13%10.00-0.26%9.980.51%0.82%
农业银行/601288.SH
2019-09-173.523.533.483.49-0.85%-0.37%0.29%198,459,300695,114,00084%3.50-0.60%3.520.03%3.500.11%3.480.26%0.21%
中国平安/601318.SH
2019-09-1290.0992.5089.7592.343.10%1.27%3.34%79,304,9007,231,018,000125%91.181.84%90.280.26%90.340.51%89.360.49%0.16%
交通银行/601328.SH
2019-09-125.655.655.615.63-0.18%0.02%1.83%54,141,000304,733,00064%5.630.30%5.600.36%5.580.23%5.530.25%0.13%
中国中铁/601390.SH
2019-09-126.326.366.286.350.63%0.33%1.55%34,843,500220,541,00087%6.330.38%6.300.18%6.30-0.11%6.250.32%0.34%
工商银行/601398.SH
2019-09-125.555.575.535.570.36%0.41%1.72%132,761,800736,482,00074%5.550.29%5.530.16%5.520.13%5.480.20%0.10%
中国太保/601601.SH
2019-09-1238.3938.9338.0438.791.46%0.75%1.38%21,437,900825,398,00086%38.500.77%38.21-0.32%38.45-0.34%38.260.27%0.01%
中国人寿/601628.SH
2019-09-1229.4029.8529.2929.801.78%0.83%1.61%16,723,300494,261,000107%29.560.94%29.340.16%29.39-0.32%29.330.22%0.12%
中国建筑/601668.SH
2019-09-125.795.845.775.831.22%0.28%1.92%117,435,200682,710,000112%5.810.96%5.770.38%5.77-0.04%5.720.47%0.32%
华泰证券/601688.SH
2019-09-1720.3020.3019.7019.80-2.85%-0.60%-2.91%95,196,2001,896,340,00099%19.92-2.95%20.35-1.57%20.48-0.82%20.390.14%0.42%
中国中车/601766.SH
2019-09-127.737.737.637.690.26%0.13%2.04%41,114,200315,739,00091%7.680.10%7.650.42%7.610.22%7.540.33%0.30%
中国交建/601800.SH
2019-09-1210.7410.8310.6810.800.84%0.41%0.93%17,577,200189,067,00064%10.760.44%10.720.03%10.72-0.71%10.700.27%0.59%
光大银行/601818.SH
2019-09-123.974.003.963.991.01%0.15%2.28%97,694,700389,247,000100%3.980.56%3.970.03%3.970.38%3.900.85%0.49%
中国石油/601857.SH
2019-09-126.316.336.266.28-0.63%-0.08%0.66%71,761,300451,027,000102%6.29-0.77%6.31-0.05%6.300.16%6.240.21%0.19%
方正证券/601901.SH
2019-09-177.227.307.097.11-2.34%-0.91%-0.08%24,207,900173,698,00084%7.18-1.48%7.22-0.17%7.210.03%7.120.44%0.51%
中国银行/601988.SH
2019-09-123.673.673.653.660.00%0.03%1.61%68,494,600250,623,00077%3.660.41%3.640.17%3.640.14%3.600.25%0.15%
中国重工/601989.SH
2019-09-126.056.076.026.060.33%0.21%-0.77%59,999,800362,835,00047%6.05-0.33%6.10-0.18%6.10-0.31%6.110.08%0.26%
中信银行/601998.SH
2019-09-125.845.855.805.840.34%0.27%1.64%16,143,60094,028,00074%5.820.24%5.800.10%5.790.12%5.750.33%0.35%