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
板块:上证50
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
浦发银行/600000.SH
2019-12-1211.9911.9911.8811.90-0.67%-0.11%0.19%27,021,300321,918,000117%11.91-0.14%11.910.06%11.910.12%11.88-0.02%-0.17%
包钢股份/600010.SH
2019-12-121.291.301.281.28-1.54%-0.70%-0.70%123,746,200159,457,000109%1.29-0.77%1.29-0.39%1.30-0.08%1.290.08%-0.06%
华夏银行/600015.SH
2019-12-127.457.467.427.44-0.27%0.00%0.11%11,548,20085,916,000107%7.44-0.09%7.440.00%7.440.08%7.43-0.01%-0.04%
民生银行/600016.SH
2019-12-126.216.216.186.19-0.16%0.00%0.19%31,184,100193,035,00084%6.190.03%6.19-0.02%6.190.05%6.180.05%0.07%
上港集团/600018.SH
2019-12-125.585.585.555.580.00%0.18%-0.45%18,606,800103,648,000130%5.570.05%5.57-0.34%5.60-0.21%5.61-0.07%0.00%
中国石化/600028.SH
2019-12-124.974.974.954.95-0.20%-0.16%0.14%36,400,400180,472,00085%4.960.00%4.960.16%4.940.10%4.94-0.06%-0.02%
中信证券/600030.SH
2019-12-1222.3022.3222.1122.20-0.13%-0.04%0.68%54,990,3001,221,228,00076%22.21-0.34%22.22-0.14%22.260.16%22.050.18%0.16%
招商银行/600036.SH
2019-12-1236.5036.5836.2436.400.00%0.13%0.41%25,011,400909,208,00097%36.350.19%36.270.13%36.270.00%36.25-0.06%-0.15%
保利地产/600048.SH
2019-12-1215.5815.7015.2215.35-1.48%-0.28%1.70%55,930,300860,958,00091%15.39-1.18%15.480.34%15.360.60%15.090.46%0.44%
中国联通/600050.SH
2019-12-125.695.705.645.65-0.88%-0.25%0.70%57,264,700324,332,00087%5.66-0.21%5.67-0.02%5.650.43%5.61-0.14%-0.33%
特变电工/600089.SH
2019-12-126.466.476.416.43-0.77%-0.02%0.11%12,739,60081,931,000115%6.43-0.46%6.440.14%6.420.16%6.42-0.08%-0.03%
上汽集团/600104.SH
2019-12-1223.5023.6023.3223.520.43%0.01%2.00%20,018,300470,784,000113%23.520.90%23.241.01%23.060.56%23.060.23%0.04%
国金证券/600109.SH
2019-12-128.458.458.388.38-0.71%-0.29%0.64%8,754,70073,577,00084%8.40-0.45%8.410.11%8.390.24%8.330.21%0.10%
北方稀土/600111.SH
2019-12-1210.1410.3510.1410.271.68%0.18%1.32%42,931,600440,140,000136%10.251.25%10.210.19%10.210.25%10.140.16%0.17%
中国船舶/600150.SH
2019-12-1221.0021.8720.8721.703.04%0.41%4.88%18,741,100405,035,000224%21.613.37%21.181.98%20.981.65%20.691.38%0.28%
广汇能源/600256.SH
2019-12-123.373.383.343.35-1.18%-0.39%0.54%22,095,70074,308,000119%3.36-0.39%3.370.00%3.360.15%3.330.27%0.28%
国电南瑞/600406.SH
2019-12-1220.6820.6820.1520.24-1.99%-0.37%-4.46%20,403,800414,524,00079%20.32-2.08%20.57-0.84%20.64-0.30%21.18-0.62%-1.12%
ST康美/600518.SH
2019-12-123.613.653.583.620.56%-0.06%-1.07%23,769,70086,096,00075%3.621.00%3.61-0.03%3.630.11%3.660.19%0.60%
贵州茅台/600519.SH
2019-12-121,156.001,159.941,130.081,137.00-1.90%-0.56%-0.21%2,941,0003,362,700,00092%1,143.39-1.44%1,151.62-0.91%1,155.450.21%1,139.34-0.30%-0.55%
海油工程/600583.SH
2019-12-126.746.786.656.72-0.30%0.22%-2.14%17,612,700118,100,00081%6.71-0.52%6.72-0.15%6.75-1.03%6.87-0.28%0.46%
海螺水泥/600585.SH
2019-12-1249.4549.5047.8748.01-2.38%-0.69%1.31%21,957,1001,061,497,000123%48.34-1.22%48.450.15%48.170.46%47.390.29%0.34%
东方明珠/600637.SH
2019-12-129.049.048.888.88-1.55%-0.54%-0.45%8,411,70075,099,000126%8.93-1.34%9.00-0.20%8.970.16%8.920.09%0.11%
海尔智家/600690.SH
2019-12-1217.3217.3517.1117.17-0.69%-0.15%0.98%33,198,800570,900,00087%17.20-0.09%17.080.42%17.040.25%17.00-0.05%-0.42%
海通证券/600837.SH
2019-12-1214.1814.3214.1414.250.49%0.00%1.65%45,441,300647,546,00099%14.250.13%14.210.18%14.170.53%14.020.28%0.11%
伊利股份/600887.SH
2019-12-1230.3830.3830.0030.270.17%0.41%0.49%22,857,100689,078,00058%30.15-0.45%30.37-0.65%30.42-0.01%30.120.14%0.28%
航发动力/600893.SH
2019-12-1220.1920.2920.0820.180.15%0.15%-0.09%4,235,90085,348,000109%20.15-0.03%20.16-0.26%20.23-0.36%20.20-0.01%0.21%
东方证券/600958.SH
2019-12-129.849.859.759.76-0.91%-0.33%-1.01%11,002,200107,731,000117%9.79-1.29%9.88-0.47%9.90-0.22%9.860.04%0.17%
招商证券/600999.SH
2019-12-1216.9717.0416.8716.87-0.94%-0.41%-0.12%8,219,400139,230,00085%16.94-0.71%17.04-0.46%17.070.11%16.890.22%0.29%
大秦铁路/601006.SH
2019-12-127.797.877.757.830.38%0.36%-0.38%15,511,900121,019,00085%7.800.35%7.79-0.23%7.82-0.19%7.86-0.08%0.05%
中国神华/601088.SH
2019-12-1217.2417.2717.1117.16-0.69%0.05%-0.40%27,025,200463,528,00083%17.15-0.52%17.23-0.41%17.250.12%17.23-0.05%-0.09%
兴业银行/601166.SH
2019-12-1219.3519.3519.0819.23-0.36%0.15%1.31%34,874,000669,624,00090%19.200.24%19.110.56%19.020.17%18.980.10%-0.20%
北京银行/601169.SH
2019-12-125.585.595.555.55-0.36%-0.38%0.00%28,363,200158,010,000104%5.57-0.07%5.570.07%5.560.11%5.550.04%-0.06%
中国铁建/601186.SH
2019-12-129.759.789.649.69-0.72%-0.01%-0.08%29,219,400283,152,00095%9.69-0.61%9.75-0.17%9.730.11%9.70-0.27%0.14%
农业银行/601288.SH
2019-12-123.623.623.593.610.00%0.14%-0.28%196,178,500707,308,000134%3.61-0.19%3.61-0.03%3.61-0.11%3.62-0.14%0.02%
中国平安/601318.SH
2019-12-1284.4384.6484.0084.040.00%-0.21%0.19%36,646,7003,086,212,00098%84.220.54%83.840.12%83.97-0.08%83.88-0.05%-0.29%
交通银行/601328.SH
2019-12-125.515.515.485.49-0.18%0.04%0.07%52,964,700290,660,00089%5.49-0.04%5.490.04%5.480.06%5.49-0.07%-0.09%
中国中铁/601390.SH
2019-12-125.725.745.695.71-0.17%0.00%1.08%23,929,900136,650,00078%5.71-0.26%5.710.26%5.680.37%5.65-0.11%-0.04%
工商银行/601398.SH
2019-12-125.755.765.725.74-0.17%-0.02%-0.31%90,960,600522,170,00094%5.740.26%5.720.09%5.73-0.09%5.76-0.16%-0.08%
中国太保/601601.SH
2019-12-1235.4135.9635.2335.821.44%0.52%2.83%19,664,000700,727,000155%35.641.30%35.310.88%35.120.75%34.830.47%-0.02%
中国人寿/601628.SH
2019-12-1234.1334.3733.5733.71-0.50%-0.40%1.61%10,180,200344,569,000102%33.85-0.35%33.720.65%33.490.49%33.180.16%-0.26%
中国建筑/601668.SH
2019-12-125.215.235.185.20-0.19%-0.06%1.13%79,569,300413,961,00077%5.20-0.10%5.210.14%5.180.39%5.140.04%0.08%
华泰证券/601688.SH
2019-12-1218.0018.0017.7417.76-1.66%-0.45%0.34%47,435,100846,266,00071%17.84-0.84%17.89-0.21%17.910.02%17.700.22%0.36%
中国中车/601766.SH
2019-12-126.896.906.876.89-0.14%0.12%-0.12%22,342,200153,769,00092%6.88-0.07%6.89-0.20%6.900.01%6.90-0.17%-0.09%
中国交建/601800.SH
2019-12-128.968.988.848.88-0.89%0.05%-0.40%25,085,600222,672,00089%8.88-1.24%8.96-0.48%8.950.10%8.92-0.67%0.09%
光大银行/601818.SH
2019-12-124.314.334.274.31-0.23%0.19%2.64%70,130,700301,735,00094%4.300.77%4.261.00%4.220.43%4.200.26%-0.13%
中国石油/601857.SH
2019-12-125.655.665.635.63-0.35%-0.27%0.30%38,523,100217,462,000107%5.65-0.02%5.640.07%5.640.09%5.610.04%0.04%
方正证券/601901.SH
2019-12-126.686.716.646.65-0.75%-0.37%-1.34%10,587,60070,676,00073%6.68-0.45%6.69-0.02%6.70-0.40%6.74-0.02%0.23%
中国银行/601988.SH
2019-12-123.623.623.603.610.00%0.11%-0.17%59,742,000215,438,00099%3.61-0.19%3.61-0.11%3.61-0.03%3.62-0.11%-0.05%
中国重工/601989.SH
2019-12-125.185.225.175.200.19%0.10%-0.34%33,918,200176,216,000122%5.200.27%5.19-0.25%5.21-0.13%5.22-0.21%-0.13%
中信银行/601998.SH
2019-12-125.986.005.955.990.17%0.34%0.52%23,201,600138,502,000154%5.970.42%5.950.14%5.950.07%5.96-0.05%-0.17%