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
2019-01-214.654.734.594.64-1.07%-0.11%2.18%29,522,700137,143,000118%4.651.07%4.620.55%4.581.24%4.540.18%-0.18%
同方股份/600100.SH
2019-01-2110.2410.3210.2110.22-0.10%-0.41%0.39%3,770,10038,689,00075%10.260.18%10.26-0.25%10.270.23%10.180.24%0.26%
亚盛集团/600108.SH
2019-01-212.742.772.742.750.00%-0.07%1.25%10,566,30029,081,000124%2.750.70%2.740.33%2.730.44%2.720.41%0.21%
中国卫星/600118.SH
2019-01-2118.5018.6818.2618.46-0.22%-0.04%-0.70%4,203,20077,625,00047%18.470.02%18.45-0.50%18.61-0.37%18.59-0.19%0.27%
中体产业/600158.SH
2019-01-219.059.149.009.110.77%0.28%-0.63%8,059,00073,219,00066%9.090.67%9.040.00%9.070.11%9.17-0.49%0.18%
新湖中宝/600208.SH
2019-01-212.892.922.882.900.35%0.00%-0.31%24,730,80071,715,000124%2.900.52%2.890.14%2.890.00%2.91-0.21%0.06%
北京城建/600266.SH
2019-01-218.268.298.188.20-0.49%-0.36%-0.58%3,905,40032,142,00093%8.230.00%8.24-0.30%8.260.01%8.25-0.05%0.29%
洪都航空/600316.SH
2019-01-2110.4710.6810.4510.540.67%-0.30%-1.88%3,998,60042,273,00052%10.570.97%10.52-0.44%10.62-0.34%10.74-0.85%0.26%
中航电子/600372.SH
2019-01-2114.6514.7014.2414.34-1.51%-0.51%-0.81%6,638,40095,679,000105%14.41-0.37%14.410.02%14.43-0.13%14.460.14%0.61%
金地集团/600383.SH
2019-01-2110.2010.309.889.96-2.45%-0.90%-0.93%22,924,700230,397,000154%10.05-1.03%10.11-0.22%10.08-0.05%10.050.12%0.55%
小商品城/600415.SH
2019-01-213.753.793.733.750.00%-0.21%-2.01%6,039,30022,698,00051%3.760.16%3.76-0.40%3.78-0.60%3.830.08%0.62%
鹏欣资源/600490.SH
2019-01-214.884.894.814.84-0.41%-0.08%0.52%17,518,30084,861,00093%4.84-0.58%4.840.35%4.82-0.10%4.820.13%0.34%
华丽家族/600503.SH
2019-01-213.343.403.313.350.30%-0.06%1.64%17,363,80058,206,000130%3.350.51%3.330.42%3.320.42%3.300.43%0.46%
恒生电子/600570.SH
2019-01-2159.6362.1058.6260.080.87%-0.87%3.73%13,119,300795,158,000121%60.612.42%59.73-0.13%59.371.08%57.921.21%0.89%
海油工程/600583.SH
2019-01-215.365.395.305.330.38%-0.21%2.58%7,799,40041,659,00084%5.341.00%5.290.42%5.270.50%5.200.83%0.51%
新黄浦/600638.SH
2019-01-218.778.888.768.821.38%-0.03%-0.82%1,063,0009,379,00077%8.820.88%8.80-0.18%8.83-0.18%8.89-0.17%0.17%
中华企业/600675.SH
2019-01-215.325.345.255.290.76%0.04%-1.60%1,743,8009,221,00071%5.290.84%5.27-0.11%5.29-0.25%5.38-0.57%-0.39%
西藏城投/600773.SH
2019-01-216.426.536.406.501.09%0.26%1.55%5,220,50033,847,000110%6.481.00%6.430.45%6.410.31%6.400.28%0.38%
中储股份/600787.SH
2019-01-215.205.305.205.240.77%-0.38%0.91%5,140,50027,039,000113%5.261.29%5.220.33%5.220.31%5.190.37%0.26%
鹏博士/600804.SH
2019-01-218.789.068.718.75-0.46%-1.10%1.43%37,287,000329,866,00070%8.85-0.45%8.93-1.37%8.921.11%8.630.72%1.77%
梅花生物/600873.SH
2019-01-214.454.514.434.500.90%0.81%4.19%19,846,40088,587,000132%4.461.27%4.401.15%4.360.88%4.320.70%0.30%
航发动力/600893.SH
2019-01-2122.5922.7622.4522.690.75%0.16%0.45%4,614,700104,535,000106%22.650.69%22.540.10%22.570.12%22.59-0.15%0.26%
海南橡胶/601118.SH
2019-01-215.055.054.824.835.23%-1.87%3.74%74,370,300366,021,000331%4.927.68%4.825.59%4.734.26%4.662.53%0.10%
君正集团/601216.SH
2019-01-212.782.782.732.74-0.72%-0.47%0.33%22,310,90061,411,000124%2.75-0.07%2.750.18%2.740.18%2.730.26%0.33%
中国铝业/601600.SH
2019-01-213.693.733.673.700.54%0.05%1.93%65,104,100240,774,000156%3.701.07%3.660.69%3.650.55%3.630.36%0.36%
中海油服/601808.SH
2019-01-218.768.798.658.740.69%-0.06%1.85%5,579,20048,790,000158%8.751.08%8.680.92%8.630.65%8.580.55%0.01%
中国石油/601857.SH
2019-01-217.387.417.367.390.54%0.14%0.53%40,927,400302,041,000139%7.380.74%7.350.19%7.350.18%7.350.11%0.11%
中煤能源/601898.SH
2019-01-214.854.884.814.840.00%0.06%0.62%10,964,40053,040,000122%4.840.06%4.830.27%4.810.13%4.810.15%0.27%
中远海控/601919.SH
2019-01-214.664.694.544.570.88%-0.80%0.29%18,316,60084,384,00089%4.611.59%4.540.42%4.560.31%4.560.69%1.01%