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
2020-04-033.423.453.393.40-0.58%-0.53%3.09%24,218,10082,774,00066%3.420.21%3.42-0.44%3.411.13%3.300.83%0.21%
同方股份/600100.SH
2020-04-038.148.178.018.04-1.83%-0.57%-1.02%14,540,300117,577,00074%8.090.24%8.060.36%8.02-0.37%8.12-0.54%-0.77%
亚盛集团/600108.SH
2020-04-033.503.673.453.550.00%-0.89%3.17%117,345,400420,308,00087%3.582.78%3.59-0.31%3.571.11%3.440.88%0.59%
中国卫星/600118.SH
2020-04-0330.8530.8529.6029.81-2.65%-0.89%0.58%20,698,400622,572,00093%30.08-0.22%30.030.43%29.700.06%29.64-0.61%-1.79%
中体产业/600158.SH
2020-04-038.388.518.348.470.83%0.62%-2.35%6,113,90051,465,00052%8.421.35%8.38-0.33%8.42-0.98%8.67-3.28%-1.36%
新湖中宝/600208.SH
2020-04-033.053.063.013.02-1.63%-0.33%-1.60%34,905,700105,779,00058%3.03-0.26%3.04-0.10%3.04-0.98%3.070.00%-0.35%
城建发展/600266.SH
2020-04-036.826.826.746.78-0.59%0.04%-1.27%5,412,20036,680,00061%6.780.22%6.770.03%6.77-0.85%6.87-0.19%-0.50%
洪都航空/600316.SH
2020-04-0312.3012.9212.2112.552.03%-0.15%3.44%13,018,000163,621,000159%12.573.30%12.361.73%12.231.24%12.130.32%-1.27%
中航电子/600372.SH
2020-04-0313.0813.2212.9713.06-0.08%-0.37%1.11%5,693,60074,634,00096%13.110.98%13.000.36%12.950.14%12.920.12%-0.45%
金地集团/600383.SH
2020-04-0313.8714.2513.8214.040.93%-0.05%3.59%14,588,800204,922,00055%14.051.25%14.020.78%13.960.12%13.550.74%-0.21%
小商品城/600415.SH
2020-04-033.383.383.313.32-1.48%-0.33%-0.90%9,713,20032,356,00086%3.33-0.42%3.34-0.03%3.33-0.36%3.35-0.15%-0.37%
鹏欣资源/600490.SH
2020-04-033.613.653.573.57-1.11%-1.22%-1.27%10,809,00039,067,00080%3.611.63%3.570.79%3.55-0.17%3.620.08%-0.57%
华丽家族/600503.SH
2020-04-033.093.123.063.08-0.65%-0.19%0.13%11,742,20036,238,00074%3.09-0.32%3.080.42%3.06-0.16%3.08-0.13%-0.68%
恒生电子/600570.SH
2020-04-0389.0389.5088.0188.20-1.67%-0.54%0.31%8,252,900731,841,00068%88.680.84%88.17-0.02%88.05-0.34%87.93-0.02%-0.26%
海油工程/600583.SH
2020-04-035.335.355.155.24-1.13%0.54%4.86%42,571,600221,891,000118%5.211.76%5.101.88%5.011.15%5.000.50%-0.64%
新黄浦/600638.SH
2020-04-035.235.235.115.17-0.96%-0.29%-1.24%1,605,4008,324,00074%5.190.21%5.20-0.42%5.21-0.50%5.24-0.29%-0.74%
中华企业/600675.SH
2020-04-034.224.224.144.17-0.95%-0.31%-0.26%3,527,10014,753,00032%4.18-0.10%4.19-0.17%4.17-0.17%4.18-0.29%-1.34%
西藏城投/600773.SH
2020-04-035.415.585.405.450.93%-0.67%-0.24%8,205,30045,023,000117%5.492.52%5.411.14%5.39-0.39%5.46-0.38%-0.83%
中储股份/600787.SH
2020-04-034.574.574.484.53-0.22%0.11%-0.09%10,514,60047,574,00063%4.530.82%4.50-0.07%4.50-0.13%4.530.11%-0.51%
鹏博士/600804.SH
2020-04-036.216.266.086.11-1.93%-0.52%-6.03%42,980,500263,970,00057%6.140.66%6.061.37%6.00-1.72%6.50-0.61%-1.27%
梅花生物/600873.SH
2020-04-034.454.594.414.541.57%0.22%4.46%40,048,800181,413,000154%4.533.88%4.431.49%4.391.04%4.350.77%-0.33%
航发动力/600893.SH
2020-04-0321.4121.8321.2421.710.88%0.93%-1.20%7,945,300170,910,00079%21.511.34%21.290.22%21.36-1.10%21.97-0.82%-0.89%
海南橡胶/601118.SH
2020-04-035.415.705.355.593.14%0.18%6.40%92,394,000515,526,000122%5.582.57%5.442.20%5.361.17%5.251.51%0.55%
君正集团/601216.SH
2020-04-032.462.472.432.44-1.21%-0.16%-1.85%16,054,00039,234,00054%2.440.00%2.45-0.16%2.45-0.65%2.49-0.24%-0.69%
中国铝业/601600.SH
2020-04-032.932.932.882.89-1.03%-0.28%-0.82%26,373,20076,434,00071%2.900.28%2.890.14%2.89-0.35%2.91-0.21%-0.42%
中海油服/601808.SH
2020-04-0312.6012.9912.2512.833.30%1.51%7.06%57,255,600723,672,000225%12.646.50%12.174.20%11.902.80%11.981.15%-1.24%
中国石油/601857.SH
2020-04-034.734.734.614.63-1.70%-0.73%-1.34%279,856,1001,305,159,000143%4.661.00%4.620.35%4.62-0.30%4.69-0.34%-0.70%
中煤能源/601898.SH
2020-04-033.984.003.933.95-1.25%-0.33%-1.37%14,693,20058,229,00095%3.960.64%3.96-0.23%3.97-0.35%4.01-0.25%-0.61%
中远海控/601919.SH
2020-04-034.034.033.943.96-1.98%-0.25%-1.27%23,131,70091,833,00092%3.97-0.78%4.01-0.77%4.01-0.20%4.01-0.17%-0.62%