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
2018-02-1412.5012.5512.3812.46-0.40%0.02%-5.20%32,597,900406,061,00024%12.46-0.89%12.52-0.31%12.71-2.35%13.14-0.10%-0.09%
包钢股份/600010.SH
2018-02-142.312.332.292.320.43%0.35%-3.25%39,889,40092,213,00043%2.310.26%2.300.26%2.32-1.07%2.40-0.42%-0.47%
华夏银行/600015.SH
2018-02-149.279.329.229.290.00%0.22%-6.02%15,773,500146,216,00021%9.27-0.21%9.24-0.15%9.42-2.97%9.89-0.08%0.00%
民生银行/600016.SH
2018-02-148.418.458.378.420.36%0.06%-5.81%47,624,500400,756,00026%8.42-0.20%8.370.04%8.50-2.86%8.94-0.21%-0.25%
上港集团/600018.SH
2018-02-146.967.026.936.990.72%0.10%-4.04%18,958,500132,381,00027%6.980.04%6.961.73%6.95-2.25%7.28-0.03%-0.04%
中国石化/600028.SH
2018-02-146.356.376.246.31-0.47%0.16%-9.39%133,293,900839,701,00033%6.30-1.15%6.330.24%6.44-3.95%6.96-0.47%-0.26%
中信证券/600030.SH
2018-02-1417.6017.6717.3317.630.06%0.66%-10.58%103,687,8001,816,024,00039%17.51-1.35%17.57-0.70%17.99-3.08%19.72-1.28%-1.01%
招商银行/600036.SH
2018-02-1430.9531.4730.4231.371.49%0.84%-2.88%33,494,3001,042,019,00034%31.110.93%30.551.22%30.54-2.14%32.30-0.33%-0.34%
保利地产/600048.SH
2018-02-1415.1015.3514.7415.200.60%0.91%-6.92%80,986,2001,219,896,00034%15.06-0.17%14.731.10%14.87-3.17%16.33-0.60%-0.63%
中国联通/600050.SH
2018-02-146.146.156.046.130.33%0.44%-5.85%88,374,300539,369,00038%6.10-1.25%6.140.18%6.19-1.54%6.51-0.88%-0.77%
特变电工/600089.SH
2018-02-148.698.758.618.730.69%0.34%-4.93%13,705,200119,242,00041%8.70-0.58%8.720.08%8.76-0.89%9.18-0.79%-0.89%
上汽集团/600104.SH
2018-02-1432.9333.3032.9333.210.88%0.13%-0.68%12,151,700403,037,00040%33.170.90%32.792.31%32.45-0.96%33.44-0.25%-0.16%
国金证券/600109.SH
2018-02-148.208.258.128.19-0.36%0.22%-6.44%12,549,400102,555,00051%8.17-1.30%8.21-0.50%8.32-1.52%8.75-1.50%-1.38%
北方稀土/600111.SH
2018-02-1412.2712.2712.1012.170.25%-0.11%-3.18%17,579,300214,194,00038%12.18-0.43%12.160.78%12.16-0.34%12.57-1.27%-1.27%
中国船舶/600150.SH
2017-09-2624.2924.7324.2324.671.36%0.59%0.20%11,390,700279,365,000121%24.530.41%24.45-0.30%24.560.08%24.62-0.26%-0.22%
广汇能源/600256.SH
2018-02-144.294.354.234.26-0.47%-0.68%-5.61%20,174,20086,521,00043%4.290.09%4.250.93%4.25-0.89%4.51-1.79%-0.93%
国电南瑞/600406.SH
2018-02-1415.6015.9015.5815.801.61%0.11%-2.17%8,162,800128,834,00041%15.780.47%15.620.88%15.61-0.71%16.15-1.04%-0.80%
康美药业/600518.SH
2018-02-1420.8221.1020.6221.031.40%0.77%2.54%9,356,900195,277,00064%20.870.29%20.752.62%20.350.23%20.510.07%-0.35%
贵州茅台/600519.SH
2018-02-14720.00720.00712.22718.450.91%0.16%1.06%3,065,3002,198,729,00041%717.300.95%705.622.11%696.28-0.07%710.95-0.53%-0.66%
海油工程/600583.SH
2018-02-146.286.326.186.26-0.63%0.26%-8.60%9,387,30058,618,00024%6.24-0.92%6.25-0.14%6.37-3.00%6.85-0.42%-0.29%
海螺水泥/600585.SH
2018-02-1431.9933.0031.9032.932.87%1.66%-2.37%20,599,200667,236,00036%32.390.54%31.622.66%31.44-2.21%33.73-0.25%0.05%
东方明珠/600637.SH
2018-02-1414.9915.1814.8514.88-0.40%-0.53%-4.76%3,677,00055,007,00052%14.960.13%14.890.11%15.00-0.98%15.62-1.35%-1.09%
青岛海尔/600690.SH
2018-02-1419.2619.8719.1719.812.91%1.04%-0.14%36,131,200708,442,00055%19.610.62%19.402.58%19.07-0.50%19.84-0.65%-0.86%
海通证券/600837.SH
2018-02-1411.9812.0911.8812.060.67%0.71%-6.58%16,544,500198,115,00039%11.98-1.03%12.01-0.70%12.28-1.54%12.91-0.90%-0.93%
伊利股份/600887.SH
2018-02-1432.2032.5332.0032.25-0.15%-0.29%-0.03%23,957,300774,839,00035%32.34-0.05%31.982.49%31.37-0.21%32.26-0.33%-0.63%
航发动力/600893.SH
2018-02-1423.1623.2622.5622.76-1.85%-0.21%-3.94%7,436,300169,604,00081%22.81-3.20%23.30-0.66%23.43-0.05%23.69-0.80%-0.74%
东方证券/600958.SH
2018-02-1413.2413.3013.0013.14-0.76%0.27%-7.35%11,266,000147,625,00044%13.10-1.95%13.30-0.48%13.57-2.21%14.18-0.61%-0.52%
招商证券/600999.SH
2018-02-1416.8116.9416.5016.74-0.12%0.42%-7.67%9,125,200152,119,00032%16.67-1.80%16.840.13%17.08-2.00%18.13-0.78%-0.76%
大秦铁路/601006.SH
2018-02-149.219.249.069.10-1.19%-0.20%-4.24%30,712,500280,050,00037%9.12-0.75%9.131.59%9.12-1.99%9.50-0.34%-0.47%
中国神华/601088.SH
2018-02-1424.4524.7824.0024.690.98%1.06%-6.78%30,562,700746,665,00040%24.43-0.03%24.211.06%24.45-3.52%26.49-0.25%0.57%
兴业银行/601166.SH
2018-02-1417.8217.8917.6217.72-0.45%-0.02%-4.90%91,348,6001,619,003,00033%17.72-0.66%17.740.43%17.92-2.79%18.63-0.13%0.06%
北京银行/601169.SH
2018-02-147.337.357.297.320.00%0.16%-2.97%26,352,000192,584,00024%7.31-0.29%7.281.13%7.27-2.02%7.540.00%-0.07%
中国铁建/601186.SH
2018-02-1410.3210.3810.2610.330.10%0.05%-9.09%13,265,700136,964,00024%10.33-0.84%10.32-0.37%10.69-2.83%11.36-0.42%-0.53%
农业银行/601288.SH
2018-02-144.154.194.104.160.24%0.41%-5.56%263,621,8001,092,056,00031%4.14-0.58%4.140.32%4.17-2.68%4.41-0.23%-0.14%
中国平安/601318.SH
2018-02-1467.5069.1967.2068.892.79%1.23%-2.05%64,650,2004,399,688,00044%68.050.98%66.621.99%66.56-1.68%70.34-0.53%-0.90%
交通银行/601328.SH
2018-02-146.586.586.496.55-0.15%0.26%-4.84%98,550,300643,823,00027%6.53-1.11%6.570.20%6.65-2.58%6.88-0.03%0.09%
中国中铁/601390.SH
2018-02-147.527.547.437.46-0.53%-0.20%-9.56%24,782,000185,239,00028%7.48-1.14%7.530.13%7.85-2.92%8.25-0.42%-0.52%
工商银行/601398.SH
2018-02-146.796.906.736.881.18%0.67%-3.84%180,573,5001,234,094,00037%6.831.10%6.721.04%6.72-2.07%7.16-0.35%-0.16%
中国太保/601601.SH
2018-02-1438.6539.4538.1138.950.88%0.30%-3.50%13,796,200535,740,00032%38.830.86%37.890.83%38.39-2.63%40.360.12%0.03%
中国人寿/601628.SH
2018-02-1426.6026.6125.8926.23-1.17%0.05%-11.05%14,774,100387,342,00037%26.22-2.18%26.53-0.40%27.25-3.28%29.49-0.60%-0.45%
中国建筑/601668.SH
2018-02-149.039.078.938.98-0.22%-0.14%-7.62%103,119,300927,321,00025%8.99-0.38%8.960.75%9.12-3.06%9.72-0.60%-0.63%
华泰证券/601688.SH
2018-02-1416.9717.0016.5516.79-0.06%0.37%-7.45%35,446,000592,936,00047%16.73-1.74%16.82-0.07%17.02-1.99%18.14-1.16%-1.33%
中国中车/601766.SH
2018-02-1410.2010.2510.0210.12-1.08%-0.01%-7.21%53,688,200543,378,00042%10.12-1.81%10.230.27%10.40-1.89%10.91-0.81%-1.06%
中国交建/601800.SH
2018-02-1412.5612.6312.3512.46-0.80%0.05%-10.92%9,401,400117,084,00030%12.45-2.01%12.62-0.55%13.15-4.07%13.99-0.43%-0.30%
光大银行/601818.SH
2018-02-144.314.334.264.320.00%0.42%-7.24%120,640,800519,021,00034%4.30-0.90%4.32-0.16%4.39-3.24%4.66-0.24%0.11%
中国石油/601857.SH
2018-02-147.998.057.938.020.25%0.25%-7.33%36,546,500292,367,00038%8.00-0.15%7.99-0.20%8.10-2.37%8.65-0.60%-0.50%
方正证券/601901.SH
2018-02-146.326.366.296.340.32%0.11%-5.22%7,007,50044,375,00041%6.33-0.64%6.34-0.49%6.43-1.11%6.69-0.99%-0.96%
中国银行/601988.SH
2018-02-144.274.304.224.280.00%0.49%-5.35%135,004,900574,961,00030%4.26-0.68%4.260.50%4.29-2.74%4.52-0.16%0.01%
中国重工/601989.SH
2018-02-145.465.475.415.43-0.37%-0.09%-6.91%47,980,700260,759,00040%5.44-0.68%5.45-1.23%5.58-1.48%5.83-1.14%-0.73%
中信银行/601998.SH
2018-02-146.826.836.656.74-1.03%0.18%-8.34%51,753,600348,177,00046%6.73-1.62%6.78-0.25%6.92-3.49%7.35-0.34%0.16%