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
2020-11-263.553.793.553.735.07%0.87%4.22%100,908,700373,114,000291%3.702.81%3.662.27%3.632.05%3.581.39%0.43%
同方股份/600100.SH
2020-11-266.696.726.636.65-0.45%-0.14%-2.05%8,627,70057,452,00070%6.66-1.11%6.75-0.94%6.80-0.44%6.79-0.03%0.21%
亚盛集团/600108.SH
2020-11-263.283.313.253.28-0.61%0.09%0.83%13,742,50045,038,00069%3.28-1.15%3.30-0.30%3.290.27%3.250.25%0.23%
中国卫星/600118.SH
2020-11-2633.3134.2533.2533.942.29%0.21%1.69%14,576,100493,699,000104%33.870.26%34.04-0.08%33.900.54%33.380.39%0.46%
中体产业/600158.SH
2020-11-2614.0014.0413.6413.68-1.72%-0.68%-7.19%18,440,400254,006,00039%13.77-2.80%14.30-3.39%15.06-1.05%14.740.20%0.97%
新湖中宝/600208.SH
2020-11-263.303.313.263.280.00%-0.15%0.55%36,133,700118,700,00097%3.29-0.76%3.30-0.06%3.290.12%3.260.22%0.16%
城建发展/600266.SH
2020-11-265.685.715.625.67-0.35%0.23%-1.94%4,290,70024,271,00071%5.66-1.46%5.72-0.59%5.74-0.42%5.78-0.28%0.06%
洪都航空/600316.SH
2020-11-2633.8035.8833.6035.274.35%1.64%3.34%33,039,6001,146,525,000109%34.701.86%35.02-1.10%35.351.09%34.130.71%0.18%
中航电子/600372.SH
2020-11-2617.5517.9817.2317.621.61%0.06%2.31%29,482,800519,189,000124%17.610.28%17.70-0.33%17.641.08%17.220.65%0.59%
金地集团/600383.SH
2020-11-2615.2015.4714.9215.461.38%1.23%3.65%28,279,900431,883,00073%15.270.06%15.210.47%15.120.25%14.920.38%0.64%
小商品城/600415.SH
2020-11-265.315.345.285.30-0.56%-0.06%-1.38%12,134,40064,343,00053%5.30-1.05%5.370.04%5.36-0.04%5.370.06%-0.03%
鹏欣资源/600490.SH
2020-11-264.074.123.954.01-1.72%-0.35%-1.09%29,367,000118,162,00066%4.02-3.64%4.14-0.70%4.120.34%4.050.15%1.00%
华丽家族/600503.SH
2020-11-264.054.103.984.00-2.20%-0.67%1.55%38,597,600155,417,000129%4.03-1.97%4.050.67%4.000.58%3.940.56%0.64%
恒生电子/600570.SH
2020-11-2685.3085.9883.4985.41-0.08%0.72%-4.83%11,049,600936,993,00094%84.80-2.03%86.69-1.88%88.04-1.31%89.74-0.53%-0.12%
海油工程/600583.SH
2020-11-264.814.894.734.77-1.45%-0.46%0.57%31,185,800149,431,000111%4.79-3.37%4.870.37%4.820.25%4.740.36%0.80%
新黄浦/600638.SH
2020-11-266.486.526.456.490.15%0.12%-2.14%1,538,2009,970,00063%6.48-0.58%6.55-0.55%6.58-0.42%6.63-0.29%-0.28%
中华企业/600675.SH
2020-11-263.783.803.763.78-0.26%0.00%-0.81%4,236,50016,013,00091%3.78-0.89%3.81-0.50%3.82-0.31%3.81-0.08%-0.06%
西藏城投/600773.SH
2020-11-266.366.396.186.20-2.36%-0.91%-2.10%9,054,10056,654,00093%6.26-4.44%6.47-0.23%6.42-0.06%6.330.17%0.72%
中储股份/600787.SH
2020-11-264.794.824.744.77-0.42%-0.10%-0.54%5,223,70024,943,00054%4.78-1.28%4.84-0.96%4.850.14%4.800.17%0.43%
鹏博士/600804.SH
2020-11-268.008.057.877.91-2.10%-0.33%-1.38%24,012,700190,576,00068%7.94-2.18%8.08-0.12%8.05-0.20%8.020.11%0.42%
梅花生物/600873.SH
2020-11-265.475.515.365.46-0.73%0.74%-0.56%17,880,10096,905,00058%5.42-2.04%5.51-1.17%5.54-0.13%5.490.20%0.42%
航发动力/600893.SH
2020-11-2641.6143.8841.1642.913.20%1.05%4.90%36,146,0001,534,868,000104%42.460.25%42.790.11%42.511.40%40.900.76%0.89%
海南橡胶/601118.SH
2020-11-265.205.255.155.17-0.77%-0.37%-1.43%23,875,500123,896,00076%5.19-2.08%5.28-0.98%5.29-0.02%5.250.06%0.13%
君正集团/601216.SH
2020-11-265.385.435.275.31-1.67%-0.34%-6.60%127,057,200676,909,00085%5.33-2.86%5.49-2.30%5.58-1.20%5.69-1.01%-1.07%
中国铝业/601600.SH
2020-11-264.054.113.974.07-0.25%0.87%8.10%327,716,6001,322,499,000110%4.04-2.89%4.061.78%3.931.68%3.771.26%1.65%
中海油服/601808.SH
2020-11-2613.7114.3313.5013.62-3.40%-1.45%3.39%21,108,100291,740,000108%13.82-3.73%14.011.23%13.660.83%13.171.01%1.51%
中国石油/601857.SH
2020-11-264.314.344.284.29-0.46%-0.37%0.05%105,128,100452,718,00089%4.31-1.73%4.350.25%4.320.16%4.290.12%0.29%
中煤能源/601898.SH
2020-11-264.454.484.354.38-1.13%-0.75%0.25%26,192,200115,594,00095%4.41-2.26%4.470.05%4.440.32%4.370.37%0.62%
中远海控/601919.SH
2020-11-2610.1810.329.7610.190.00%1.54%7.86%153,599,5001,541,310,00074%10.04-1.87%10.25-1.59%10.231.28%9.451.75%2.37%