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
2020-07-0611.3012.3111.2912.209.03%2.71%9.74%149,558,1001,776,418,000328%11.886.63%11.464.66%11.324.13%11.123.29%0.55%
包钢股份/600010.SH
2020-07-061.131.201.131.196.25%1.88%6.34%1,029,797,7001,202,453,000283%1.174.01%1.143.07%1.132.82%1.120.63%0.12%
华夏银行/600015.SH
2020-07-066.567.166.567.149.68%3.30%10.36%132,908,800918,716,000361%6.917.18%6.665.20%6.574.47%6.473.45%0.22%
民生银行/600016.SH
2020-07-065.996.475.996.448.42%3.30%8.45%537,544,4003,351,036,000401%6.235.34%6.094.43%6.034.02%5.943.32%0.43%
上港集团/600018.SH
2020-07-064.574.784.554.745.80%1.56%7.73%110,251,400514,509,000280%4.674.67%4.523.25%4.472.99%4.402.37%0.46%
中国石化/600028.SH
2020-07-064.114.294.114.274.66%1.47%5.59%423,753,4001,782,947,000289%4.213.70%4.112.80%4.082.59%4.041.53%-0.16%
中信证券/600030.SH
2020-07-0629.8031.5429.3731.5410.01%2.23%18.36%807,332,90024,907,327,000281%30.8512.32%28.407.54%27.777.15%26.655.70%1.53%
招商银行/600036.SH
2020-07-0637.1840.4137.1840.419.99%2.81%13.46%187,492,9007,369,659,000239%39.318.11%37.164.98%36.544.25%35.623.36%0.36%
保利地产/600048.SH
2020-07-0616.7317.9916.7317.9910.03%2.71%14.01%221,836,6003,885,733,000203%17.527.30%16.774.51%16.333.40%15.782.83%0.78%
中国联通/600050.SH
2020-07-065.155.395.155.375.71%1.65%6.59%388,991,5002,054,949,000279%5.284.14%5.153.16%5.102.78%5.041.92%0.19%
特变电工/600089.SH
2020-07-067.177.337.117.304.06%0.83%4.06%86,369,800625,316,000224%7.243.70%7.161.70%7.081.56%7.021.01%0.17%
上汽集团/600104.SH
2020-07-0619.4419.8518.8919.765.95%1.80%8.67%104,323,2002,024,977,000220%19.415.75%18.573.95%18.242.74%18.181.81%0.10%
国金证券/600109.SH
2020-07-0614.9915.3514.6815.3510.04%0.89%23.69%176,169,1002,680,249,000144%15.2110.85%13.756.62%13.165.88%12.413.74%1.58%
北方稀土/600111.SH
2020-07-069.9110.609.8910.577.20%2.73%7.88%151,989,5001,563,868,000342%10.294.72%10.033.98%9.933.83%9.802.53%0.18%
中国船舶/600150.SH
2020-07-0618.1618.9818.1618.854.55%0.99%4.74%24,359,300454,689,000274%18.673.48%18.302.54%18.142.27%18.001.30%0.03%
广汇能源/600256.SH
2020-07-062.832.932.772.924.66%2.03%5.04%102,587,800293,572,000364%2.862.51%2.822.81%2.802.34%2.781.61%0.37%
国电南瑞/600406.SH
2020-07-0621.3921.7321.0621.512.67%0.23%4.32%34,222,600734,404,000144%21.462.82%20.971.95%20.781.43%20.620.76%0.49%
ST康美/600518.SH
2020-07-062.492.632.492.600.00%2.04%0.97%75,403,000192,130,000306%2.55-1.85%2.56-0.20%2.550.04%2.58-1.76%-0.26%
贵州茅台/600519.SH
2020-07-061,538.001,616.001,531.811,600.003.78%0.77%7.04%5,182,2008,228,069,000160%1,587.763.36%1,553.692.35%1,530.162.08%1,494.711.45%0.60%
海油工程/600583.SH
2020-07-064.785.024.784.984.84%1.28%5.53%61,912,700304,436,000309%4.923.45%4.813.18%4.762.65%4.721.83%0.08%
海螺水泥/600585.SH
2020-07-0657.2358.8057.2358.422.91%0.16%5.97%51,455,3003,001,212,000139%58.332.37%57.172.41%56.051.97%55.130.96%-0.18%
东方明珠/600637.SH
2020-07-0610.0810.6810.0710.524.99%0.99%5.37%48,984,000510,278,000268%10.424.14%10.173.26%10.072.85%9.981.51%0.17%
海尔智家/600690.SH
2020-07-0618.1118.9718.1018.824.67%1.17%5.23%55,891,7001,039,737,000130%18.603.21%18.221.44%18.110.78%17.890.99%0.61%
海通证券/600837.SH
2020-07-0615.3016.2915.1016.299.99%2.56%18.01%434,938,4006,908,713,000265%15.889.97%14.817.09%14.446.99%13.805.09%1.52%
伊利股份/600887.SH
2020-07-0631.9034.2031.8533.807.00%1.29%8.00%141,382,1004,718,055,000172%33.375.64%32.432.38%32.142.13%31.301.62%0.60%
航发动力/600893.SH
2020-07-0624.8026.4524.7126.197.34%1.94%8.02%38,113,300979,222,000282%25.695.23%24.983.97%24.623.06%24.252.46%0.39%
东方证券/600958.SH
2020-07-0611.6712.2811.5512.2810.04%1.87%17.08%172,194,5002,075,725,000277%12.0611.77%11.147.38%10.886.63%10.495.29%1.31%
招商证券/600999.SH
2020-07-0628.3029.2327.9829.2310.01%0.77%32.98%57,624,6001,671,549,00094%29.0113.83%25.236.88%23.815.11%21.982.89%2.62%
大秦铁路/601006.SH
2020-07-066.767.036.747.014.47%1.23%1.89%84,756,900586,979,000215%6.933.92%6.730.55%6.790.40%6.880.02%-0.18%
中国神华/601088.SH
2020-07-0615.8816.9015.8816.906.42%2.09%9.73%101,830,4001,685,680,000282%16.555.41%15.944.40%15.643.93%15.402.78%-0.26%
兴业银行/601166.SH
2020-07-0617.1818.6717.1818.639.78%3.82%12.07%353,079,3006,335,828,000311%17.946.64%17.305.27%17.034.57%16.623.53%0.46%
北京银行/601169.SH
2020-07-065.185.645.185.619.14%3.45%8.55%409,549,9002,220,915,000439%5.425.84%5.294.90%5.244.30%5.173.84%0.54%
中国铁建/601186.SH
2020-07-069.099.729.099.647.35%2.47%8.69%235,566,0002,216,163,000290%9.415.00%9.123.78%9.003.18%8.872.39%0.33%
农业银行/601288.SH
2020-07-063.533.783.523.767.12%2.65%8.39%692,382,6002,536,367,000282%3.664.93%3.563.43%3.522.98%3.472.21%0.28%
中国平安/601318.SH
2020-07-0679.1284.8879.1284.127.90%2.18%10.62%280,669,50023,106,296,000281%82.336.28%79.044.94%77.744.44%76.053.03%0.20%
交通银行/601328.SH
2020-07-065.385.725.375.675.98%1.47%6.64%396,344,9002,214,912,000354%5.594.88%5.453.95%5.403.61%5.322.76%0.39%
中国中铁/601390.SH
2020-07-065.405.765.395.758.29%2.70%8.59%227,623,0001,274,511,000328%5.605.68%5.434.08%5.373.71%5.302.70%0.29%
工商银行/601398.SH
2020-07-065.205.615.195.608.53%3.34%7.86%746,359,7004,044,173,000271%5.425.72%5.254.10%5.192.17%5.191.41%-0.12%
中国太保/601601.SH
2020-07-0631.5033.7731.5033.729.84%3.30%14.46%113,129,3003,692,757,000254%32.647.87%30.875.60%30.234.80%29.463.56%0.31%
中国人寿/601628.SH
2020-07-0635.1036.3434.9336.349.99%0.91%18.33%70,112,3002,524,879,000264%36.0112.07%32.878.53%31.867.44%30.715.65%0.88%
中国建筑/601668.SH
2020-07-065.205.505.185.487.87%2.66%8.15%901,373,3004,811,376,000308%5.345.45%5.184.39%5.113.76%5.072.08%0.06%
华泰证券/601688.SH
2020-07-0622.7524.3222.7524.3210.00%2.00%18.20%307,725,5007,336,887,000238%23.8411.70%22.017.19%21.426.99%20.584.64%1.28%
中国中车/601766.SH
2020-07-065.906.275.906.246.12%1.89%7.07%241,068,2001,476,218,000296%6.124.29%5.973.47%5.903.00%5.832.14%0.19%
中国交建/601800.SH
2020-07-068.188.788.108.759.65%3.98%10.28%209,460,6001,762,562,000345%8.425.50%8.124.48%8.013.93%7.932.85%0.27%
光大银行/601818.SH
2020-07-064.094.424.054.429.95%5.06%13.10%625,839,9002,632,602,000257%4.216.18%4.033.98%3.953.21%3.912.55%0.34%
中国石油/601857.SH
2020-07-064.444.744.444.726.79%2.92%7.30%443,275,2002,033,078,000368%4.594.39%4.483.56%4.443.11%4.402.42%0.26%
方正证券/601901.SH
2020-07-068.368.998.268.989.78%3.19%16.14%196,993,4001,714,204,000279%8.7010.14%8.126.12%7.985.84%7.734.54%1.06%
中国银行/601988.SH
2020-07-063.643.893.643.876.61%2.19%7.71%355,985,0001,348,193,000320%3.794.73%3.693.65%3.653.28%3.592.48%0.33%
中国重工/601989.SH
2020-07-064.304.474.274.455.70%1.64%6.82%271,239,5001,187,410,000318%4.384.84%4.253.43%4.213.06%4.172.31%0.26%
中信银行/601998.SH
2020-07-065.666.155.626.149.84%3.38%12.54%203,757,2001,210,067,000281%5.947.40%5.685.48%5.554.46%5.463.33%0.77%