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
2018-09-2010.2610.2810.1810.22-0.20%0.00%0.32%16,307,100166,659,00099%10.22-0.33%10.220.07%10.230.04%10.190.04%-0.08%
包钢股份/600010.SH
2018-09-201.491.511.481.500.67%0.20%0.87%150,139,600224,785,000133%1.500.54%1.490.68%1.480.14%1.490.00%-0.36%
华夏银行/600015.SH
2018-09-207.757.827.727.760.13%0.00%2.20%29,187,700226,490,000117%7.760.43%7.690.67%7.650.53%7.590.29%-0.06%
民生银行/600016.SH
2018-09-206.056.086.036.050.33%-0.03%1.15%50,708,400306,862,00092%6.050.22%6.030.42%6.010.40%5.980.07%-0.01%
上港集团/600018.SH
2018-09-205.265.265.205.250.00%0.46%2.32%5,498,00028,735,00065%5.23-0.08%5.200.46%5.180.58%5.13-0.23%-0.76%
中国石化/600028.SH
2018-09-206.936.976.856.89-0.58%-0.13%1.83%82,526,000569,320,00085%6.900.06%6.840.71%6.810.32%6.770.25%-0.06%
中信证券/600030.SH
2018-09-2016.2216.3516.0716.140.06%-0.30%2.03%58,921,000953,857,000126%16.190.51%16.050.79%15.960.68%15.820.25%-0.17%
招商银行/600036.SH
2018-09-2028.5828.8528.3728.510.39%-0.23%2.15%28,658,300818,978,00098%28.580.75%28.240.75%28.110.68%27.910.32%-0.11%
保利地产/600048.SH
2018-09-2012.6612.7712.4512.56-1.18%-0.06%4.43%78,334,400984,486,000110%12.57-0.85%12.501.35%12.321.13%12.030.98%0.08%
中国联通/600050.SH
2018-09-205.505.555.465.47-0.36%-0.49%-1.01%90,222,000495,906,00066%5.500.53%5.440.76%5.43-0.04%5.53-1.00%-0.24%
特变电工/600089.SH
2018-09-206.987.006.926.94-0.86%-0.29%0.68%24,863,200173,041,00070%6.96-0.24%6.950.42%6.910.45%6.890.12%0.15%
上汽集团/600104.SH
2018-09-2029.8530.0029.3929.67-0.60%0.04%2.15%8,849,800262,480,00090%29.66-0.32%29.620.27%29.480.59%29.050.44%0.09%
国金证券/600109.SH
2018-09-206.956.996.906.91-0.58%-0.37%1.83%9,995,50069,331,00098%6.940.16%6.890.64%6.850.48%6.790.27%-0.05%
北方稀土/600111.SH
2018-09-209.9010.159.819.822.19%-1.55%1.45%53,194,300530,589,000252%9.983.27%9.812.84%9.751.80%9.680.69%-0.55%
*ST船舶/600150.SH
2018-09-2011.1811.2111.0611.07-0.90%-0.57%-1.11%3,360,20037,408,00075%11.13-0.74%11.160.41%11.17-0.24%11.19-0.35%-0.18%
广汇能源/600256.SH
2018-09-204.654.824.644.751.71%0.61%5.58%83,096,200392,266,000138%4.722.12%4.631.78%4.571.69%4.500.81%-0.08%
国电南瑞/600406.SH
2018-09-2017.1317.4317.0217.16-0.06%-0.33%2.52%8,058,000138,730,00053%17.22-0.47%17.180.58%17.030.97%16.740.51%0.59%
康美药业/600518.SH
2018-09-2020.6520.6920.5220.54-0.53%-0.22%0.85%2,514,60051,765,00061%20.59-0.04%20.530.43%20.440.22%20.370.07%-0.11%
贵州茅台/600519.SH
2018-09-20685.20686.90677.36678.55-0.42%-0.57%4.26%2,752,0001,878,076,00084%682.440.41%672.181.32%661.051.58%650.820.43%-0.28%
海油工程/600583.SH
2018-09-206.876.876.676.70-1.90%-0.64%1.90%20,930,400141,140,00092%6.740.06%6.650.93%6.630.06%6.580.55%0.65%
海螺水泥/600585.SH
2018-09-2035.4936.3635.2435.682.06%-0.28%5.63%31,494,0001,126,867,000118%35.782.27%34.921.99%34.432.05%33.780.25%-0.95%
东方明珠/600637.SH
2018-09-209.819.879.789.82-0.30%-0.06%0.76%4,495,40044,174,00095%9.830.29%9.770.43%9.760.34%9.75-0.03%-0.20%
青岛海尔/600690.SH
2018-09-2015.8016.5715.7816.272.39%-0.24%5.44%67,182,2001,095,680,000235%16.314.34%15.813.04%15.652.42%15.431.74%0.23%
海通证券/600837.SH
2018-09-208.778.878.778.800.11%-0.02%2.58%39,966,100351,763,000144%8.800.30%8.750.74%8.700.76%8.580.46%-0.06%
伊利股份/600887.SH
2018-09-2024.0824.4224.0024.240.87%0.12%4.87%36,706,500888,755,00080%24.210.70%23.900.93%23.671.14%23.120.57%-0.55%
航发动力/600893.SH
2018-09-2024.3124.6223.9424.09-1.43%-0.51%-0.92%6,148,000148,859,00074%24.21-0.80%24.230.10%24.35-0.45%24.310.00%0.19%
东方证券/600958.SH
2018-09-209.009.038.868.90-1.00%-0.31%1.03%7,570,90067,596,00082%8.93-0.91%8.970.17%8.940.20%8.810.24%0.10%
招商证券/600999.SH
2018-09-2012.6512.6812.5112.54-0.48%-0.33%0.18%5,407,20068,031,000113%12.58-0.21%12.550.41%12.520.10%12.52-0.11%-0.44%
大秦铁路/601006.SH
2018-09-208.178.227.998.08-1.22%-0.02%-0.05%57,071,400461,248,000149%8.08-1.10%8.140.05%8.090.65%8.08-0.10%-0.68%
中国神华/601088.SH
2018-09-2018.9919.1018.6218.68-1.27%-0.79%0.49%20,073,200377,935,000123%18.83-0.52%18.770.79%18.640.59%18.590.35%0.21%
兴业银行/601166.SH
2018-09-2015.1015.2215.1015.180.80%0.17%2.03%35,504,700538,025,000125%15.150.60%15.040.67%14.990.52%14.880.21%-0.23%
北京银行/601169.SH
2018-09-205.795.825.775.800.35%0.09%1.13%27,705,000160,538,000132%5.800.33%5.770.42%5.760.31%5.740.12%-0.10%
中国铁建/601186.SH
2018-09-2010.9011.1310.8010.90-0.64%-0.24%4.37%87,226,100953,007,000169%10.930.42%10.741.46%10.631.23%10.441.35%-0.03%
农业银行/601288.SH
2018-09-203.653.703.653.670.55%-0.19%1.24%214,560,100788,895,000151%3.680.66%3.660.44%3.650.44%3.630.33%0.01%
中国平安/601318.SH
2018-09-2065.2065.5664.6164.80-0.54%-0.25%36.48%41,892,4002,721,333,000118%64.960.00%24.3918.77%36.16-1.66%47.480.33%-0.15%
交通银行/601328.SH
2018-09-205.655.675.595.63-0.18%0.20%1.04%81,140,900455,939,000181%5.62-0.39%5.620.23%5.610.30%5.570.13%-0.12%
中国中铁/601390.SH
2018-09-207.567.617.507.540.00%-0.17%2.46%26,928,900203,385,000113%7.550.39%7.520.58%7.470.63%7.360.51%0.29%
工商银行/601398.SH
2018-09-205.445.525.445.490.92%0.13%2.16%147,709,200809,830,000138%5.481.07%5.420.78%5.410.63%5.370.34%-0.12%
中国太保/601601.SH
2018-09-2033.4833.5532.8932.98-1.14%-0.61%1.85%11,298,400374,910,00094%33.18-0.95%33.150.81%32.840.88%32.380.23%-0.29%
中国人寿/601628.SH
2018-09-2021.4021.5221.2121.29-0.51%-0.15%0.37%4,630,20098,725,000100%21.32-0.23%21.250.53%21.180.16%21.21-0.19%-0.47%
中国建筑/601668.SH
2018-09-205.385.445.295.35-0.56%0.00%2.08%105,505,200564,497,000121%5.35-0.48%5.330.62%5.290.57%5.240.31%-0.29%
华泰证券/601688.SH
2018-09-2015.0415.1814.9315.020.33%-0.44%1.53%43,704,400659,306,000145%15.090.70%14.940.86%14.860.52%14.790.18%-0.44%
中国中车/601766.SH
2018-09-208.468.538.368.42-0.24%-0.09%2.30%27,673,100233,235,000100%8.43-0.06%8.400.60%8.320.67%8.230.37%0.06%
中国交建/601800.SH
2018-09-2012.1412.4412.0012.181.08%-0.11%3.20%27,665,400337,311,000138%12.190.72%11.991.70%11.870.89%11.800.53%-0.50%
光大银行/601818.SH
2018-09-203.843.883.823.881.57%0.57%2.97%65,797,300253,870,000122%3.860.50%3.830.87%3.810.69%3.770.40%0.20%
中国石油/601857.SH
2018-09-208.938.968.868.960.34%0.54%4.82%31,634,500281,919,00083%8.910.66%8.790.76%8.711.03%8.550.62%0.46%
方正证券/601901.SH
2018-09-205.485.545.445.47-0.18%-0.09%0.02%6,326,70034,639,00059%5.48-0.06%5.410.90%5.390.04%5.47-0.42%-0.90%
中国银行/601988.SH
2018-09-203.583.603.543.570.28%-0.03%1.08%143,555,500512,566,000175%3.570.11%3.560.42%3.550.40%3.530.23%-0.05%
中国重工/601989.SH
2018-09-204.274.294.234.25-0.93%-0.12%0.54%37,615,500160,045,00077%4.26-0.77%4.260.33%4.260.14%4.230.10%0.11%
中信银行/601998.SH
2018-09-205.805.845.775.830.69%0.33%1.44%14,908,00086,633,00076%5.810.43%5.760.66%5.740.21%5.750.00%-0.39%