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
2018-06-1910.2310.249.819.92-3.69%-1.32%-4.10%42,988,500432,160,000191%10.05-2.25%10.15-1.03%10.19-0.92%10.34-0.96%-0.32%
包钢股份/600010.SH
2018-06-191.681.681.531.53-10.00%-2.67%-8.27%320,521,500503,705,000170%1.57-7.04%1.64-3.07%1.65-2.30%1.67-1.19%-0.73%
华夏银行/600015.SH
2018-06-197.937.937.657.74-3.01%-0.96%-3.85%32,029,700250,318,000151%7.82-2.18%7.90-0.82%7.92-0.84%8.05-0.78%-0.42%
民生银行/600016.SH
2018-06-197.387.437.167.25-2.68%-1.17%-3.32%97,658,600716,443,000178%7.34-1.81%7.39-0.67%7.41-0.59%7.50-0.73%-0.35%
上港集团/600018.SH
2018-06-195.916.155.856.130.82%1.19%-2.17%56,718,700343,614,000271%6.06-0.69%6.10-1.25%6.13-1.18%6.27-1.45%-0.57%
中国石化/600028.SH
2018-06-196.436.556.316.45-0.62%-0.02%-0.31%324,900,3002,095,963,000280%6.45-0.62%6.46-0.26%6.450.26%6.47-1.21%-0.79%
中信证券/600030.SH
2018-06-1918.1818.2916.8817.25-6.40%-1.84%-6.76%160,451,5002,819,752,000203%17.57-5.22%18.00-3.24%18.18-2.51%18.50-1.34%-0.26%
招商银行/600036.SH
2018-06-1928.6429.2428.4528.990.17%0.38%0.65%120,609,5003,483,189,000264%28.88-0.11%28.850.18%28.840.51%28.800.00%-0.06%
保利地产/600048.SH
2018-06-1913.7514.0813.3513.49-3.57%-2.13%-0.93%137,700,6001,897,911,000158%13.78-2.08%13.84-0.24%13.810.46%13.620.86%0.68%
中国联通/600050.SH
2018-06-195.285.304.824.98-6.92%-1.60%-6.37%214,176,7001,083,858,000227%5.06-5.31%5.17-3.58%5.24-2.27%5.32-1.68%-0.68%
特变电工/600089.SH
2018-06-197.147.146.566.72-7.05%-2.28%-6.83%29,077,200199,957,000201%6.88-5.08%7.03-3.79%7.12-2.10%7.21-1.38%-0.80%
上汽集团/600104.SH
2018-06-1936.0536.9435.5836.800.74%0.89%1.44%47,024,4001,715,185,000277%36.470.64%36.400.11%36.440.19%36.280.24%0.25%
国金证券/600109.SH
2018-06-197.617.666.936.99-9.22%-3.17%-8.93%38,136,300275,311,000263%7.22-6.34%7.42-4.00%7.50-3.31%7.68-2.38%-0.54%
北方稀土/600111.SH
2018-06-1912.0012.1711.0011.47-5.83%-1.66%-4.14%58,499,100682,361,000179%11.66-4.24%12.04-1.19%12.00-0.77%11.97-0.54%-0.21%
*ST船舶/600150.SH
2018-06-1910.3410.4310.1310.13-4.97%-1.00%-12.54%8,603,70088,036,00083%10.23-5.73%10.79-3.07%11.05-2.33%11.58-1.56%-1.39%
广汇能源/600256.SH
2018-06-193.893.903.563.65-7.59%-2.67%-10.25%65,092,300244,092,000153%3.75-5.64%3.87-3.59%3.94-2.67%4.07-1.83%-0.93%
国电南瑞/600406.SH
2018-06-1916.8717.2516.7317.150.59%0.54%0.71%43,789,200746,950,000374%17.061.26%17.020.34%17.010.29%17.030.56%-0.11%
康美药业/600518.SH
2018-06-1923.4023.5822.2823.10-1.87%0.34%-5.04%26,767,600616,238,000121%23.02-2.25%23.45-1.97%23.76-1.24%24.33-1.15%-0.90%
贵州茅台/600519.SH
2018-06-19769.00769.00737.00738.00-4.57%-2.05%-5.49%6,019,6004,535,665,000134%753.48-2.70%766.93-2.24%778.15-0.93%780.86-0.29%0.52%
海油工程/600583.SH
2018-06-195.395.444.975.13-6.73%-0.81%-7.78%24,067,100124,478,000169%5.17-5.84%5.33-3.77%5.41-2.82%5.56-1.99%-1.09%
海螺水泥/600585.SH
2018-06-1936.6237.4635.2835.73-3.64%-2.65%-1.64%67,463,2002,476,097,000178%36.70-1.05%36.78-0.43%36.840.35%36.330.57%0.64%
东方明珠/600637.SH
2018-06-1915.4115.5114.1514.15-9.99%-3.90%-15.11%14,662,100215,901,000141%14.73-6.41%15.29-4.86%15.71-4.00%16.67-2.41%-0.93%
青岛海尔/600690.SH
2018-06-1920.2520.8019.9820.02-2.96%-1.35%-2.27%83,337,4001,691,222,000152%20.29-0.72%20.34-0.87%20.47-0.31%20.48-0.05%0.65%
海通证券/600837.SH
2018-06-199.789.819.119.28-5.88%-2.43%-8.53%73,481,600698,851,000133%9.51-4.23%9.82-1.94%9.92-1.73%10.15-1.30%-0.66%
伊利股份/600887.SH
2018-06-1929.2129.5827.7328.21-4.79%-1.80%-7.93%96,509,5002,772,563,000133%28.73-2.83%29.50-3.36%30.29-1.80%30.64-1.01%0.68%
航发动力/600893.SH
2018-06-1922.9023.4021.6321.99-5.05%-1.50%-7.10%11,751,100262,354,000205%22.33-4.50%22.80-3.41%23.09-2.48%23.67-1.54%-0.41%
东方证券/600958.SH
2018-06-1910.3710.459.429.43-9.93%-3.15%-9.96%23,797,100231,719,000197%9.74-8.15%10.13-5.25%10.29-3.71%10.47-1.85%-0.66%
招商证券/600999.SH
2018-06-1914.3014.4713.1513.52-7.02%-2.13%-9.72%19,815,300273,732,000206%13.81-6.50%14.32-4.05%14.54-3.28%14.98-2.33%-0.73%
大秦铁路/601006.SH
2018-06-199.099.148.788.95-2.08%-0.13%0.39%64,987,200582,432,000142%8.96-1.84%9.07-0.68%9.050.36%8.920.42%0.52%
中国神华/601088.SH
2018-06-1921.0021.7120.4521.411.04%1.64%1.99%84,786,4001,786,040,000298%21.07-0.56%21.070.34%21.020.38%20.990.17%0.13%
兴业银行/601166.SH
2018-06-1915.3015.5515.2315.470.32%0.38%-1.50%180,091,4002,775,346,000292%15.410.21%15.49-1.33%15.58-1.06%15.71-0.87%-0.18%
北京银行/601169.SH
2018-06-196.176.175.956.00-3.23%-1.09%-4.53%60,318,400365,907,000109%6.07-2.10%6.12-0.73%6.15-0.76%6.29-0.74%-0.66%
中国铁建/601186.SH
2018-06-198.828.858.258.56-4.25%-0.55%-4.66%34,703,200298,690,000177%8.61-3.98%8.85-1.83%8.93-1.24%8.98-1.04%-0.46%
农业银行/601288.SH
2018-06-193.613.653.573.630.00%0.25%0.36%622,179,1002,252,601,000268%3.62-0.33%3.620.36%3.610.42%3.62-0.08%-0.19%
中国平安/601318.SH
2018-06-1963.8064.2061.8062.09-3.93%-1.86%-2.59%127,826,4008,087,343,000176%63.27-2.28%64.04-0.66%63.94-0.05%63.74-0.01%0.26%
交通银行/601328.SH
2018-06-195.966.065.946.030.33%0.37%0.60%227,077,5001,364,225,000337%6.010.18%6.000.49%5.990.44%5.99-0.02%-0.13%
中国中铁/601390.SH
2018-05-047.537.537.457.47-0.53%-0.04%0.81%10,796,20080,684,00075%7.47-0.03%7.470.35%7.440.12%7.410.15%-0.04%
工商银行/601398.SH
2018-06-195.665.765.615.740.70%0.65%1.59%473,660,0002,701,232,000250%5.700.21%5.680.87%5.660.77%5.650.18%-0.18%
中国太保/601601.SH
2018-06-1935.8536.4535.1336.340.55%1.06%3.72%58,607,0002,107,465,000208%35.96-0.34%36.000.62%35.581.33%35.040.90%0.50%
中国人寿/601628.SH
2018-06-1924.2924.9824.1324.941.05%1.12%0.94%36,001,700887,893,000269%24.660.25%24.660.28%24.600.47%24.71-0.13%-0.04%
中国建筑/601668.SH
2018-06-198.208.408.188.350.97%0.68%1.36%284,306,8002,357,989,000363%8.290.33%8.270.85%8.250.80%8.240.28%-0.05%
华泰证券/601688.SH
2018-06-1916.2916.4515.0015.28-7.56%-2.88%-8.27%59,652,000938,487,000172%15.73-5.43%16.19-2.69%16.35-2.09%16.66-1.24%-0.35%
中国中车/601766.SH
2018-06-198.528.587.797.84-9.47%-3.83%-9.51%83,228,000678,469,000212%8.15-5.64%8.37-3.22%8.46-2.51%8.66-1.89%-0.78%
中国交建/601800.SH
2018-06-1911.6012.1011.5611.971.35%0.70%0.87%19,599,900232,993,000279%11.890.38%11.850.89%11.810.72%11.87-0.16%-0.58%
光大银行/601818.SH
2018-06-193.863.933.843.900.26%0.31%-0.10%220,152,100855,920,000275%3.890.05%3.880.31%3.880.21%3.90-0.36%-0.24%
中国石油/601857.SH
2018-06-197.687.697.317.41-4.39%-1.44%-5.11%48,737,900366,424,000161%7.52-3.03%7.63-1.73%7.68-1.25%7.81-0.84%-0.43%
方正证券/601901.SH
2018-06-195.896.165.735.940.34%-0.80%0.27%46,958,700281,167,000363%5.991.15%5.961.27%5.941.18%5.920.51%-0.14%
中国银行/601988.SH
2018-06-193.733.783.713.760.27%0.27%0.32%335,329,4001,257,477,000310%3.750.16%3.740.35%3.740.27%3.75-0.08%-0.14%
中国重工/601989.SH
2018-06-194.114.123.843.92-6.44%-1.68%-9.26%151,720,000604,909,000219%3.99-5.61%4.10-4.38%4.18-3.42%4.32-2.57%-1.06%
中信银行/601998.SH
2018-06-196.216.376.186.341.12%0.88%1.20%73,320,700460,825,000301%6.290.64%6.270.90%6.250.89%6.27-0.03%-0.35%