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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2021-04-223.473.493.453.460.00%-0.09%-1.37%16,664,90057,703,00044%3.460.06%3.47-0.40%3.490.12%3.51-0.34%-0.26%
同方股份/600100.SH
2021-04-226.006.035.945.96-0.50%-0.37%-0.17%7,597,30045,448,00068%5.98-0.40%6.05-0.41%6.040.20%5.970.08%0.29%
亚盛集团/600108.SH
2021-04-222.742.762.722.73-0.36%-0.33%-0.84%10,507,80028,778,00066%2.74-0.44%2.76-0.43%2.77-0.11%2.750.11%0.03%
中国卫星/600118.SH
2021-04-2232.0632.2931.5131.58-1.31%-0.66%-1.07%12,086,000384,196,00095%31.79-0.75%31.95-0.50%32.09-0.14%31.92-0.21%0.30%
中体产业/600158.SH
2021-04-2211.6611.8211.6311.70-0.09%0.03%-1.08%6,599,10077,186,00069%11.70-0.33%11.80-0.69%11.820.26%11.83-0.56%0.14%
新湖中宝/600208.SH
2021-04-223.093.103.073.08-0.32%-0.16%-0.48%17,593,90054,281,00075%3.09-0.16%3.10-0.45%3.110.06%3.100.13%0.11%
城建发展/600266.SH
2021-04-224.985.034.944.96-0.40%-0.30%-1.80%8,813,70043,845,00071%4.98-0.02%4.99-0.68%5.02-0.04%5.050.04%0.20%
洪都航空/600316.SH
2021-04-2233.7834.2833.4233.52-0.68%-0.73%0.29%10,693,800361,093,00088%33.770.07%34.030.36%33.730.35%33.42-0.09%-0.39%
中航电子/600372.SH
2021-04-2214.9015.1014.8414.900.27%-0.30%0.70%7,207,600107,718,00080%14.950.71%14.93-0.23%14.950.22%14.800.03%-0.30%
金地集团/600383.SH
2021-04-2212.1112.2712.0912.160.58%0.00%2.32%10,163,900123,590,00052%12.160.74%12.130.12%12.040.68%11.880.01%-0.16%
小商品城/600415.SH
2021-04-224.954.974.914.92-0.61%-0.20%-1.30%14,043,30069,227,00067%4.93-0.36%4.96-0.64%4.98-0.10%4.99-0.08%-0.06%
鹏欣资源/600490.SH
2021-04-224.204.284.144.15-0.48%-1.17%-0.72%18,898,10079,355,00062%4.200.96%4.20-0.36%4.210.31%4.180.48%0.82%
华丽家族/600503.SH
2021-04-223.693.723.633.64-1.09%-0.93%-0.22%14,839,70054,520,00088%3.67-0.24%3.70-0.05%3.680.41%3.65-0.41%-0.03%
恒生电子/600570.SH
2021-04-2287.0189.2886.7188.462.24%0.25%4.28%8,775,000774,294,000106%88.242.02%88.291.20%86.980.75%84.830.45%0.13%
海油工程/600583.SH
2021-04-224.364.394.334.34-0.46%-0.30%-1.03%13,418,30058,410,00075%4.35-0.14%4.38-0.59%4.40-0.02%4.39-0.14%-0.16%
新黄浦/600638.SH
2021-04-225.905.945.865.890.34%-0.10%0.93%1,569,8009,255,00088%5.90-0.03%5.92-0.27%5.920.22%5.840.29%0.22%
中华企业/600675.SH
2021-04-223.383.413.363.36-0.59%-0.62%-0.77%5,264,60017,800,00081%3.380.39%3.38-0.44%3.400.18%3.39-0.06%-0.02%
西藏城投/600773.SH
2021-04-229.669.989.549.57-0.31%-1.97%0.04%27,759,500270,997,000124%9.761.46%9.670.32%9.650.45%9.57-1.06%-0.32%
中储股份/600787.SH
2021-04-225.665.825.475.50-1.79%-1.84%-1.56%20,803,700116,566,00058%5.60-0.39%5.64-1.30%5.74-0.07%5.590.47%0.92%
鹏博士/600804.SH
2021-04-226.186.196.076.11-1.29%-0.13%1.60%24,322,100148,799,000111%6.120.81%6.090.36%6.070.63%6.01-0.05%0.15%
梅花生物/600873.SH
2021-04-226.046.085.975.99-0.99%-0.43%0.08%27,515,700165,525,00067%6.020.69%5.980.29%5.960.34%5.99-0.03%0.36%
航发动力/600893.SH
2021-04-2242.7143.9642.7142.980.70%-0.50%0.55%32,202,8001,391,033,000117%43.200.68%43.110.46%42.850.47%42.75-0.29%-0.92%
海南橡胶/601118.SH
2021-04-225.215.225.195.190.00%-0.29%-4.96%20,434,600106,365,00038%5.21-0.08%5.26-0.72%5.30-0.30%5.46-0.27%-0.04%
君正集团/601216.SH
2021-04-225.635.785.615.650.53%-0.42%-1.46%90,478,300513,394,00061%5.671.23%5.67-0.42%5.690.28%5.73-0.45%0.41%
中国铝业/601600.SH
2021-04-224.274.354.254.261.19%-0.88%1.07%150,707,900647,724,00079%4.302.58%4.240.59%4.240.12%4.220.77%0.94%
中海油服/601808.SH
2021-04-2213.9314.0313.7513.87-0.36%-0.06%-2.85%9,498,500131,827,00098%13.88-1.13%14.10-1.02%14.27-0.59%14.28-0.44%-0.38%
中国石油/601857.SH
2021-04-224.244.244.154.17-1.42%-0.57%-1.97%162,949,800683,414,000200%4.19-1.13%4.22-1.10%4.25-0.59%4.25-0.35%-0.07%
中煤能源/601898.SH
2021-04-227.147.216.967.05-1.12%-0.37%4.94%33,001,400233,528,00077%7.081.29%6.990.55%6.961.36%6.721.63%1.04%
中远海控/601919.SH
2021-04-2215.3015.8815.1115.645.25%0.83%2.54%265,773,9004,122,596,000103%15.516.26%15.111.78%14.991.64%15.25-2.03%0.83%