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
2020-09-183.743.793.703.761.08%0.48%-0.77%32,803,100122,744,000121%3.740.59%3.740.35%3.730.03%3.79-0.42%-0.72%
同方股份/600100.SH
2020-09-187.287.397.287.370.96%0.34%-4.15%14,688,700107,886,00063%7.350.81%7.33-0.34%7.38-0.42%7.69-0.71%-0.31%
亚盛集团/600108.SH
2020-09-183.443.503.423.480.87%0.40%-2.93%22,786,20078,984,00074%3.47-0.20%3.50-1.13%3.55-0.70%3.59-0.36%-0.79%
中国卫星/600118.SH
2020-09-1834.0034.9933.8534.992.91%1.82%0.13%13,560,800466,002,00088%34.361.54%34.040.30%34.020.59%34.95-0.77%-1.01%
中体产业/600158.SH
2020-09-1812.1413.3012.1412.805.87%-0.47%4.32%52,295,400672,560,000128%12.866.93%12.434.53%12.093.61%12.27-1.79%-1.97%
新湖中宝/600208.SH
2020-09-183.693.783.673.742.19%0.19%3.40%99,844,400372,720,000105%3.730.70%3.721.17%3.670.82%3.620.56%0.41%
城建发展/600266.SH
2020-09-186.016.055.996.040.50%0.23%-0.02%12,436,90074,943,00068%6.030.15%6.020.13%6.010.02%6.040.28%0.40%
洪都航空/600316.SH
2020-09-1831.7934.9531.7133.104.19%-1.21%0.43%29,237,700979,592,000137%33.507.03%32.162.81%31.891.91%32.96-0.95%-0.83%
中航电子/600372.SH
2020-09-1816.1816.6816.1316.472.11%0.10%0.86%19,552,300321,717,00089%16.452.72%16.22-0.14%16.270.79%16.33-0.31%-0.83%
金地集团/600383.SH
2020-09-1815.0915.8815.0615.884.89%1.95%5.49%48,188,900750,641,000124%15.583.04%15.341.54%15.171.13%15.050.74%0.25%
小商品城/600415.SH
2020-09-186.116.506.116.222.13%-1.30%1.52%83,058,100523,425,000190%6.303.89%6.182.74%6.112.84%6.130.56%-0.12%
鹏欣资源/600490.SH
2020-09-183.863.943.813.932.88%1.26%0.33%13,681,50053,100,00080%3.881.86%3.86-0.52%3.900.59%3.92-0.05%-0.38%
华丽家族/600503.SH
2020-09-183.783.893.763.882.92%1.49%-1.50%21,693,30082,933,00097%3.821.49%3.80-0.26%3.83-0.47%3.94-0.48%-0.49%
恒生电子/600570.SH
2020-09-1895.77100.0095.2199.473.77%1.76%-0.13%14,071,3001,375,453,000109%97.753.38%96.12-0.45%97.31-0.41%99.60-0.91%-0.89%
海油工程/600583.SH
2020-09-184.624.694.614.681.08%0.69%-0.04%17,196,90079,928,00083%4.650.00%4.650.04%4.640.24%4.68-0.26%-0.51%
新黄浦/600638.SH
2020-09-186.446.546.366.511.09%0.63%-4.15%1,922,50012,436,00031%6.470.69%6.45-0.56%6.54-0.35%6.79-0.48%-1.25%
中华企业/600675.SH
2020-09-184.054.124.044.110.98%0.49%-0.92%6,123,10025,045,00080%4.090.42%4.09-0.10%4.10-0.34%4.15-0.12%-0.18%
西藏城投/600773.SH
2020-09-186.126.266.096.252.29%1.07%0.08%7,065,60043,695,00088%6.181.41%6.15-0.36%6.190.15%6.25-0.35%-1.38%
中储股份/600787.SH
2020-09-184.884.954.854.951.43%0.86%0.55%8,023,90039,380,00056%4.911.43%4.850.41%4.890.58%4.92-0.12%-0.53%
鹏博士/600804.SH
2020-09-188.138.238.038.190.37%0.64%-2.96%27,091,000220,458,00059%8.140.69%8.110.83%8.080.00%8.44-1.68%-1.18%
梅花生物/600873.SH
2020-09-185.625.745.605.741.77%0.77%-0.38%18,629,900106,116,00065%5.701.07%5.70-0.78%5.720.21%5.76-0.21%-0.49%
航发动力/600893.SH
2020-09-1840.9042.1140.8641.571.76%0.00%2.25%31,184,4001,296,260,000127%41.572.18%40.871.29%40.600.98%40.66-0.08%-0.68%
海南橡胶/601118.SH
2020-09-185.115.195.105.191.57%0.78%0.33%18,463,40095,094,00098%5.150.86%5.130.18%5.130.23%5.17-0.27%-0.62%
君正集团/601216.SH
2020-09-187.958.107.828.040.50%0.84%2.88%275,982,8002,200,394,00078%7.97-0.94%7.961.82%7.771.70%7.82-1.20%-1.56%
中国铝业/601600.SH
2020-09-183.023.123.023.112.98%1.01%0.94%67,486,300207,772,000132%3.081.72%3.060.56%3.060.36%3.080.07%-0.28%
中海油服/601808.SH
2020-09-1812.3012.3612.1012.320.41%0.58%1.92%7,407,40090,732,00087%12.25-1.11%12.250.58%12.141.01%12.09-0.18%-0.87%
中国石油/601857.SH
2020-09-184.254.284.234.270.95%0.45%0.14%90,199,300383,407,000134%4.250.07%4.250.00%4.250.09%4.26-0.12%-0.31%
中煤能源/601898.SH
2020-09-184.054.154.034.131.98%0.83%0.44%18,510,20075,820,000141%4.100.79%4.080.62%4.070.32%4.110.02%0.04%
中远海控/601919.SH
2020-09-185.665.835.575.823.93%1.73%-0.12%50,706,200290,072,00065%5.722.25%5.670.64%5.66-0.53%5.830.16%0.74%