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
2019-05-173.873.883.753.77-2.84%-1.18%-2.13%22,906,00087,390,00076%3.82-1.17%3.840.00%3.83-0.13%3.85-0.95%-1.31%
同方股份/600100.SH
2019-05-1710.0010.229.559.65-3.50%-2.51%-3.13%24,785,000245,318,00098%9.90-0.86%9.94-0.08%9.92-0.82%9.96-0.80%-1.15%
亚盛集团/600108.SH
2019-05-173.603.883.593.701.65%-1.20%5.59%100,549,300376,583,000170%3.752.02%3.682.28%3.642.11%3.501.51%-0.24%
中国卫星/600118.SH
2019-05-1723.3023.7822.5222.71-3.85%-1.75%1.54%13,710,300316,901,00099%23.11-2.80%23.380.17%23.191.09%22.370.18%-0.96%
中体产业/600158.SH
2019-05-1710.3610.419.949.97-3.86%-1.98%-1.20%11,783,300119,851,00095%10.17-1.95%10.310.00%10.260.24%10.09-0.49%-1.72%
新湖中宝/600208.SH
2019-05-173.413.413.243.26-4.12%-1.60%-2.57%42,859,100141,974,000121%3.31-2.50%3.36-0.59%3.35-0.56%3.35-0.71%-1.22%
北京城建/600266.SH
2019-05-1710.0410.089.639.70-3.39%-1.41%-4.89%11,484,800113,000,00057%9.84-1.85%9.900.30%9.89-0.72%10.20-0.66%-0.36%
洪都航空/600316.SH
2019-05-1714.7914.8413.9614.08-4.80%-2.24%-0.44%14,602,500210,304,00094%14.40-1.65%14.470.35%14.380.28%14.14-0.33%-1.33%
中航电子/600372.SH
2019-05-1715.3115.3114.6114.69-3.99%-1.84%-1.45%5,929,50088,739,00085%14.97-1.74%15.11-0.23%15.10-0.06%14.91-0.18%-1.12%
金地集团/600383.SH
2019-05-1712.1112.1111.5711.62-3.89%-1.53%-0.40%19,362,700228,491,00074%11.80-1.77%11.910.29%11.820.48%11.67-0.36%-0.73%
小商品城/600415.SH
2019-05-174.164.163.984.00-3.61%-1.09%-2.53%18,427,20074,523,000119%4.04-2.34%4.09-0.73%4.10-0.66%4.10-0.65%-1.14%
鹏欣资源/600490.SH
2019-05-175.165.164.854.86-5.81%-2.55%-2.45%23,245,000115,932,000126%4.99-2.56%5.04-0.32%5.04-0.04%4.98-0.52%-1.97%
华丽家族/600503.SH
2019-05-174.014.033.763.79-5.49%-2.34%-2.80%34,898,000135,441,000105%3.88-3.70%3.950.03%3.92-0.08%3.90-1.12%-2.82%
恒生电子/600570.SH
2019-05-1765.2066.2362.0662.76-2.92%-2.68%1.06%21,109,7001,361,373,00098%64.49-0.85%65.160.22%64.650.79%62.100.18%-0.79%
海油工程/600583.SH
2019-05-175.595.615.415.43-2.69%-1.15%0.30%12,547,30068,921,00082%5.49-0.97%5.510.38%5.490.50%5.41-0.31%-1.21%
新黄浦/600638.SH
2019-05-178.968.968.408.44-4.85%-1.92%-3.59%4,489,00038,628,000118%8.61-3.14%8.74-0.46%8.73-0.41%8.75-1.11%-1.83%
中华企业/600675.SH
2019-05-176.196.206.006.03-1.63%-1.10%-0.40%5,399,30032,920,00076%6.10-0.43%6.100.28%6.10-0.05%6.05-0.54%-0.49%
西藏城投/600773.SH
2019-05-177.137.206.816.82-5.28%-2.64%-0.76%9,679,50067,808,000105%7.01-2.44%7.070.44%7.010.65%6.87-0.23%-1.84%
中储股份/600787.SH
2019-05-175.976.005.705.75-4.33%-1.64%-0.43%15,956,50093,276,000117%5.85-1.48%5.860.50%5.820.31%5.78-0.74%-1.66%
鹏博士/600804.SH
2019-05-178.858.978.298.35-5.86%-3.29%-3.85%37,865,800326,917,00090%8.63-2.15%8.82-1.09%8.830.33%8.68-2.25%-2.66%
梅花生物/600873.SH
2019-05-175.005.004.784.80-4.00%-1.88%-5.27%30,948,600151,400,00088%4.89-1.61%4.95-0.42%4.96-0.58%5.07-0.35%-0.35%
航发动力/600893.SH
2019-05-1723.8923.8923.1523.18-3.01%-1.38%-1.50%7,969,600187,314,00091%23.50-1.10%23.59-0.04%23.59-0.14%23.53-0.34%-0.85%
海南橡胶/601118.SH
2019-05-175.295.445.195.20-1.89%-2.27%0.70%50,475,100268,569,000189%5.320.76%5.271.54%5.241.00%5.160.62%-0.76%
君正集团/601216.SH
2019-05-173.473.473.303.32-4.32%-1.75%-2.50%38,536,500130,233,000100%3.38-2.20%3.42-0.15%3.41-0.32%3.41-0.64%-1.41%
中国铝业/601600.SH
2019-05-174.074.103.903.97-3.64%-0.63%1.56%114,022,600455,527,000134%4.00-2.25%4.010.93%3.960.97%3.91-0.18%-1.13%
中海油服/601808.SH
2019-05-179.589.589.199.23-2.94%-1.65%-1.36%4,771,00044,776,00078%9.39-0.97%9.420.21%9.440.22%9.36-0.39%-1.14%
中国石油/601857.SH
2019-05-177.267.277.197.20-1.10%-0.32%-0.69%81,833,500591,050,00087%7.22-0.37%7.24-0.01%7.24-0.08%7.25-0.17%-0.50%
中煤能源/601898.SH
2019-05-174.874.944.764.79-2.04%-0.97%-1.28%17,468,60084,499,000106%4.84-0.98%4.860.10%4.85-0.06%4.85-0.49%-0.90%
中远海控/601919.SH
2019-05-175.325.345.075.11-3.95%-1.54%-2.93%18,320,30095,082,00082%5.19-2.11%5.24-0.17%5.25-0.23%5.26-1.15%-0.99%