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
2019-07-173.693.723.673.67-0.27%-0.49%-0.33%22,026,40081,235,00085%3.690.55%3.640.39%3.640.14%3.68-0.30%-0.33%
同方股份/600100.SH
2019-07-179.179.229.109.14-0.22%-0.25%-0.84%9,723,10089,089,00089%9.16-0.10%9.160.19%9.140.09%9.22-0.53%-0.18%
亚盛集团/600108.SH
2019-07-173.393.473.383.441.47%0.06%0.94%20,294,10069,775,000126%3.441.60%3.410.74%3.400.41%3.41-0.32%-0.68%
中国卫星/600118.SH
2019-07-1724.0124.1823.6123.72-1.50%-0.61%0.76%10,916,000260,520,00089%23.87-0.34%23.800.58%23.640.44%23.540.30%0.30%
中体产业/600158.SH
2019-07-1710.4310.5110.1610.18-0.10%-1.46%1.59%12,487,300129,007,000156%10.331.44%10.161.60%10.081.27%10.020.24%-0.99%
新湖中宝/600208.SH
2019-07-173.053.183.053.101.97%-0.45%-0.06%39,711,000123,656,000124%3.112.94%3.051.73%3.040.76%3.10-0.48%-0.36%
北京城建/600266.SH
2019-07-178.398.498.368.450.96%0.09%-0.22%7,634,60064,451,00066%8.440.57%8.390.34%8.380.26%8.470.10%0.32%
洪都航空/600316.SH
2019-07-1715.6415.8215.5115.640.00%-0.11%1.80%13,584,700212,702,00073%15.660.00%15.630.67%15.510.22%15.360.54%0.47%
中航电子/600372.SH
2019-07-1715.3515.5115.2415.31-0.33%-0.30%-1.00%5,258,30080,746,00084%15.36-0.53%15.390.43%15.340.00%15.460.05%0.30%
金地集团/600383.SH
2019-07-1712.8413.0612.7912.970.70%-0.13%2.05%27,743,000360,310,000114%12.991.52%12.810.68%12.780.87%12.710.39%0.41%
小商品城/600415.SH
2019-07-174.094.154.084.120.24%0.07%0.51%6,742,00027,757,00090%4.120.20%4.090.74%4.060.52%4.10-0.10%-0.28%
鹏欣资源/600490.SH
2019-07-174.784.874.764.830.84%0.42%1.17%20,481,20098,509,000106%4.810.92%4.760.93%4.760.68%4.77-1.32%-1.09%
华丽家族/600503.SH
2019-07-173.693.703.633.64-0.82%-0.74%-1.33%10,639,20039,017,00079%3.67-0.25%3.650.44%3.640.22%3.69-0.51%-0.49%
恒生电子/600570.SH
2019-07-1768.0169.0668.0168.11-0.51%-0.76%1.61%11,538,900791,910,00097%68.630.41%67.931.09%67.200.61%67.030.02%-0.31%
海油工程/600583.SH
2019-07-175.385.445.345.38-0.55%0.04%0.09%8,374,50045,036,00086%5.38-0.09%5.370.13%5.370.28%5.38-0.32%-0.47%
新黄浦/600638.SH
2019-07-178.208.238.178.19-0.12%-0.22%-2.41%825,4006,775,00057%8.210.10%8.180.05%8.19-0.10%8.39-0.44%-0.14%
中华企业/600675.SH
2019-07-175.165.165.085.10-0.58%-0.35%0.83%4,691,30024,008,000102%5.120.35%5.060.74%5.040.52%5.06-0.20%-0.49%
西藏城投/600773.SH
2019-07-176.546.626.516.560.15%-0.15%-1.69%2,981,50019,588,00072%6.570.47%6.530.38%6.530.12%6.67-0.55%-0.32%
中储股份/600787.SH
2019-07-175.495.565.485.540.54%0.14%-0.49%4,846,30026,811,00097%5.530.51%5.490.22%5.490.11%5.57-0.34%-0.27%
鹏博士/600804.SH
2019-07-177.257.307.197.22-0.41%-0.32%-0.39%15,057,200109,053,00081%7.24-0.37%7.200.73%7.150.39%7.25-0.70%-0.64%
梅花生物/600873.SH
2019-07-174.744.774.724.750.21%0.00%-1.33%12,734,50060,490,00079%4.750.23%4.740.06%4.75-0.08%4.81-0.80%-0.12%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
海南橡胶/601118.SH
2019-07-175.085.095.045.04-0.40%-0.47%0.10%8,057,70040,808,00069%5.060.02%5.050.52%5.02-0.02%5.04-0.22%-0.46%
君正集团/601216.SH
2019-07-173.313.383.313.330.00%-0.39%1.87%25,976,00086,847,000105%3.340.81%3.310.61%3.290.58%3.270.03%-0.24%
中国铝业/601600.SH
2019-07-173.823.833.803.81-0.26%-0.10%-0.50%33,276,400126,919,00079%3.81-0.31%3.820.16%3.810.18%3.83-0.36%-0.38%
中海油服/601808.SH
2019-07-1710.1410.3410.0810.301.68%0.66%4.42%10,845,200110,972,000158%10.231.59%10.091.12%10.031.05%9.860.80%0.24%
中国石油/601857.SH
2019-07-176.606.626.586.60-0.30%-0.06%-1.96%48,891,400322,893,00066%6.60-0.35%6.62-0.27%6.64-0.21%6.73-0.33%-0.32%
中煤能源/601898.SH
2019-07-174.684.724.664.680.00%-0.19%-1.18%8,154,60038,238,000102%4.690.24%4.70-0.13%4.70-0.09%4.74-0.32%-0.25%
中远海控/601919.SH
2019-07-174.995.054.965.020.80%0.26%0.74%16,728,20083,750,00082%5.011.05%4.931.32%4.881.06%4.98-0.14%-0.13%