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
2020-01-233.603.603.533.54-1.94%-0.56%-1.99%31,456,600111,971,000120%3.56-0.84%3.58-0.56%3.59-0.31%3.61-0.28%-0.13%
同方股份/600100.SH
2020-01-239.259.288.768.81-7.26%-2.26%-4.22%90,019,000811,393,000188%9.01-3.57%9.21-1.24%9.21-0.69%9.20-0.58%0.23%
亚盛集团/600108.SH
2020-01-232.902.902.802.83-2.75%-0.56%-4.00%13,645,80038,834,000122%2.85-1.49%2.88-1.13%2.90-1.06%2.95-0.74%-0.26%
中国卫星/600118.SH
2020-01-2327.1830.3327.1829.486.93%-0.76%12.27%78,846,7002,342,228,000260%29.719.46%28.265.59%27.256.35%26.264.64%1.75%
中体产业/600158.SH
2020-01-2310.0610.169.709.77-3.93%-1.76%-4.42%13,747,900136,729,000132%9.95-1.90%10.17-1.43%10.24-0.65%10.22-0.36%0.17%
新湖中宝/600208.SH
2020-01-233.633.683.453.51-4.62%-1.68%-9.16%113,859,600406,492,00084%3.57-2.43%3.65-2.46%3.74-2.12%3.86-1.03%-0.01%
城建发展/600266.SH
2020-01-237.998.007.697.73-3.50%-1.25%-2.72%11,510,20090,097,000139%7.83-1.34%7.89-0.53%7.91-0.34%7.95-0.29%-0.16%
洪都航空/600316.SH
2020-01-2314.4214.6513.7113.92-3.93%-1.40%-4.39%13,493,500190,487,00093%14.12-1.25%14.35-2.02%14.52-0.89%14.56-0.64%-0.27%
中航电子/600372.SH
2020-01-2314.4314.9814.2814.35-2.05%-1.44%-3.94%5,996,80087,306,000104%14.560.10%14.66-1.21%14.78-0.71%14.94-0.67%-0.14%
金地集团/600383.SH
2020-01-2313.4613.4613.0013.17-3.73%-0.74%-5.32%27,661,700367,021,000106%13.27-2.33%13.46-1.25%13.63-1.15%13.91-1.50%-0.29%
小商品城/600415.SH
2020-01-234.014.013.833.91-2.74%-0.15%-2.74%20,159,90078,956,000132%3.92-1.88%3.97-1.20%4.00-0.70%4.02-0.37%0.01%
鹏欣资源/600490.SH
2020-01-234.484.534.314.34-3.13%-1.41%-6.57%17,470,40076,904,00076%4.40-1.61%4.47-1.45%4.52-1.35%4.65-0.60%-0.15%
华丽家族/600503.SH
2020-01-233.593.593.393.47-3.61%-0.57%2.78%81,449,300284,246,000264%3.49-0.06%3.451.56%3.421.66%3.381.32%0.36%
恒生电子/600570.SH
2020-01-2391.1493.3786.9088.69-3.86%-1.51%2.82%28,850,1002,597,838,000142%90.05-0.14%89.591.17%88.431.23%86.261.02%0.82%
海油工程/600583.SH
2020-01-237.707.737.167.19-7.35%-2.16%-7.00%24,970,200183,506,000145%7.35-3.61%7.51-2.49%7.61-2.24%7.73-0.90%0.18%
新黄浦/600638.SH
2020-01-236.316.606.126.12-10.00%-2.42%-10.98%7,309,20045,844,000233%6.27-6.79%6.56-5.75%6.74-4.01%6.88-3.11%-0.38%
中华企业/600675.SH
2020-01-234.784.824.544.56-5.00%-1.87%-5.43%5,994,10027,856,000107%4.65-3.07%4.75-1.33%4.78-0.93%4.82-0.35%0.25%
西藏城投/600773.SH
2020-01-235.945.955.655.76-3.68%-1.10%-7.74%6,616,50038,536,00060%5.82-2.04%5.92-1.38%5.98-1.22%6.24-1.00%0.40%
中储股份/600787.SH
2020-01-235.185.184.985.01-3.28%-1.24%-5.33%10,488,00053,206,000111%5.07-1.99%5.16-1.51%5.21-0.95%5.29-1.12%-0.04%
鹏博士/600804.SH
2020-01-235.435.435.435.43-9.95%0.00%-13.77%17,154,20093,148,00048%5.43-8.65%5.88-2.83%6.04-2.09%6.30-1.35%-0.25%
梅花生物/600873.SH
2020-01-234.394.404.264.29-2.72%-1.04%-2.96%20,011,00086,744,000163%4.34-1.30%4.40-0.61%4.40-0.50%4.42-0.45%-0.11%
航发动力/600893.SH
2020-01-2321.8022.3721.2021.59-1.46%-0.79%-3.12%11,484,500249,920,000127%21.760.06%21.95-0.79%22.06-0.60%22.29-0.64%0.05%
海南橡胶/601118.SH
2020-01-234.954.984.664.78-4.40%-1.20%-4.99%30,350,800146,829,000111%4.84-2.40%4.97-1.99%5.02-0.77%5.03-0.51%0.03%
君正集团/601216.SH
2020-01-233.003.002.892.92-2.99%-0.88%-4.79%47,074,400138,688,000118%2.95-1.51%2.98-1.26%3.00-1.19%3.07-0.71%-0.21%
中国铝业/601600.SH
2020-01-233.363.363.293.30-2.37%-0.63%-4.57%73,309,600243,431,000125%3.32-1.16%3.36-1.29%3.40-1.11%3.46-0.78%-0.26%
中海油服/601808.SH
2020-01-2317.6617.8216.3316.46-9.26%-1.99%-9.08%21,023,200353,058,000152%16.79-6.21%17.37-4.11%17.68-3.04%18.10-1.96%-0.84%
中国石油/601857.SH
2020-01-235.705.725.625.64-1.74%-0.34%-3.54%81,444,500460,860,000128%5.66-1.27%5.72-1.07%5.76-0.79%5.85-1.12%-0.34%
中煤能源/601898.SH
2020-01-234.744.764.634.67-2.10%-0.43%-3.95%18,237,60085,532,000117%4.69-1.68%4.76-1.18%4.79-0.77%4.86-0.84%-0.34%
中远海控/601919.SH
2020-01-234.824.864.674.750.42%-0.63%-3.08%43,835,900209,524,000150%4.781.44%4.75-0.38%4.81-0.85%4.90-0.65%-0.59%