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
2018-12-1210.8910.8910.7010.730.09%-0.33%-1.28%12,448,800134,007,00056%10.77-0.08%10.79-0.40%10.83-0.58%10.870.17%0.18%
包钢股份/600010.SH
2018-12-121.541.551.531.540.00%-0.19%-0.77%79,331,700122,405,00048%1.540.72%1.540.00%1.54-0.39%1.55-0.13%-0.42%
华夏银行/600015.SH
2018-12-127.687.697.637.670.13%0.13%-1.44%9,044,90069,284,00067%7.660.03%7.66-0.23%7.69-0.49%7.78-0.09%-0.12%
民生银行/600016.SH
2018-12-126.036.035.965.99-0.17%0.07%-1.66%49,522,700296,421,000103%5.99-0.37%6.00-0.43%6.03-0.64%6.09-0.16%-0.09%
上港集团/600018.SH
2018-12-125.525.525.425.460.55%0.07%-2.05%4,003,00021,841,00067%5.460.50%5.45-0.22%5.47-0.62%5.57-0.11%-0.23%
中国石化/600028.SH
2018-12-125.895.895.845.860.17%-0.07%-1.28%48,571,300284,825,00063%5.860.24%5.880.00%5.87-0.34%5.940.02%-0.01%
中信证券/600030.SH
2018-12-1217.0017.1116.9216.970.53%-0.28%-1.28%55,186,000939,084,00064%17.021.08%16.88-0.18%16.98-0.63%17.190.12%3.93%
招商银行/600036.SH
2018-12-1229.0029.0028.4128.46-0.18%-0.33%-1.52%20,209,400577,043,00060%28.550.48%28.43-0.38%28.64-0.53%28.900.13%0.19%
保利地产/600048.SH
2018-12-1212.9813.2212.8312.890.70%-1.24%0.49%71,541,800933,728,000113%13.052.54%12.810.99%12.780.69%12.830.00%-0.27%
中国联通/600050.SH
2018-12-125.305.325.255.26-0.19%-0.21%-1.22%36,638,100193,127,00053%5.270.21%5.24-0.11%5.25-0.40%5.33-0.11%-0.28%
特变电工/600089.SH
2018-12-127.007.056.997.020.57%0.07%0.60%11,843,50083,080,00079%7.020.76%6.970.04%7.000.04%6.980.29%-0.07%
上汽集团/600104.SH
2018-12-1224.6824.8724.5424.731.10%-0.12%-0.61%11,481,000284,267,00080%24.761.63%24.480.23%24.56-0.19%24.880.00%-0.32%
国金证券/600109.SH
2018-12-127.557.627.427.45-0.53%-0.97%-4.25%21,707,700163,317,00081%7.520.62%7.50-0.50%7.57-1.07%7.78-0.45%-0.25%
北方稀土/600111.SH
2018-12-129.689.719.619.650.10%-0.07%-1.84%12,447,900120,204,00063%9.660.30%9.63-0.36%9.70-0.83%9.830.04%-0.34%
*ST船舶/600150.SH
2018-12-1213.0213.0912.9512.980.39%-0.25%-2.43%2,870,50037,355,00038%13.010.09%12.96-0.08%13.06-0.61%13.30-0.02%0.44%
广汇能源/600256.SH
2018-12-124.164.204.114.140.00%-0.14%1.32%29,089,900120,613,00084%4.151.15%4.110.69%4.090.12%4.090.27%-0.55%
国电南瑞/600406.SH
2018-12-1219.0019.0018.5618.62-0.85%-0.46%1.95%14,526,200271,724,000109%18.71-0.50%18.710.45%18.560.58%18.260.64%0.34%
康美药业/600518.SH
2018-12-1210.9210.9310.7410.78-0.74%-0.31%-1.95%31,597,200341,687,00037%10.810.28%10.78-0.94%11.01-1.49%10.99-0.17%5.19%
贵州茅台/600519.SH
2018-12-12588.79589.20582.80589.001.03%0.46%0.48%1,992,2001,168,090,00052%586.330.71%582.47-0.32%588.17-0.93%586.210.41%0.45%
海油工程/600583.SH
2018-12-125.475.485.415.460.74%0.26%1.07%6,624,50036,079,00063%5.450.80%5.430.65%5.40-0.07%5.400.24%0.05%
海螺水泥/600585.SH
2018-12-1230.8830.9130.5330.790.56%0.13%-2.19%16,077,400494,379,00071%30.750.83%30.61-0.32%30.80-0.60%31.48-0.18%-0.25%
东方明珠/600637.SH
2018-12-1210.3510.3710.1210.210.29%-0.05%-1.32%3,974,30040,599,00038%10.220.00%10.170.52%10.14-0.32%10.35-1.01%-0.06%
青岛海尔/600690.SH
2018-12-1213.7513.7813.5013.660.44%0.21%-3.24%15,756,900214,780,00063%13.630.73%13.50-0.45%13.70-1.34%14.12-0.15%0.15%
海通证券/600837.SH
2018-12-129.729.819.669.690.21%-0.33%0.24%24,966,900242,719,00063%9.720.62%9.680.21%9.65-0.10%9.670.24%-0.05%
伊利股份/600887.SH
2018-12-1222.9823.1222.7623.000.66%0.25%-2.24%19,570,100448,976,00057%22.941.29%22.72-0.11%22.94-0.89%23.53-0.13%-0.07%
航发动力/600893.SH
2018-12-1223.0723.1022.8222.92-0.13%-0.19%-2.64%2,387,70054,831,00052%22.960.12%23.04-0.90%23.42-0.37%23.54-0.02%-0.15%
东方证券/600958.SH
2018-12-129.059.158.848.86-1.66%-1.18%-3.61%20,258,100181,630,000112%8.97-0.68%8.97-0.12%8.97-0.55%9.19-0.60%-0.63%
招商证券/600999.SH
2018-12-1214.1214.3113.8413.88-1.56%-1.15%-1.20%11,048,000155,130,000123%14.040.25%14.000.09%14.00-0.32%14.050.17%-0.15%
大秦铁路/601006.SH
2018-12-128.028.027.957.980.13%0.06%1.63%11,414,60091,030,00048%7.980.04%7.970.32%7.920.13%7.850.27%-0.01%
中国神华/601088.SH
2018-12-1219.3919.3919.1519.240.84%0.03%1.19%7,431,300142,941,00076%19.240.84%19.140.70%18.990.01%19.010.24%-0.17%
兴业银行/601166.SH
2018-12-1215.9315.9315.7615.900.38%0.32%-0.76%26,946,000427,077,00074%15.85-0.08%15.87-0.50%15.95-0.41%16.020.03%0.11%
北京银行/601169.SH
2018-12-125.975.975.915.930.17%-0.13%-1.20%12,919,80076,721,00061%5.940.07%5.94-0.32%5.97-0.50%6.000.03%-0.03%
中国铁建/601186.SH
2018-12-1211.4911.5511.2711.32-0.70%-0.38%1.20%41,778,900474,753,00067%11.36-0.41%11.410.47%11.320.43%11.190.33%0.11%
农业银行/601288.SH
2018-12-123.573.583.563.570.28%0.08%-0.39%108,516,900387,119,00066%3.570.25%3.56-0.11%3.57-0.20%3.580.00%-0.05%
中国平安/601318.SH
2018-12-1262.8062.8362.0462.460.47%0.19%46.04%38,739,3002,415,070,000112%62.340.00%25.6815.37%40.60-2.41%42.77-0.45%5.55%
交通银行/601328.SH
2018-12-125.835.835.735.76-0.17%0.05%-1.64%45,269,000260,595,00095%5.76-0.43%5.78-0.52%5.80-0.65%5.86-0.14%0.03%
中国中铁/601390.SH
2018-12-127.217.257.187.240.98%0.30%0.43%23,877,700172,347,00069%7.220.50%7.210.21%7.180.04%7.21-0.03%-0.30%
工商银行/601398.SH
2018-12-125.345.355.325.340.19%0.02%-0.52%62,210,400332,161,00066%5.340.34%5.33-0.06%5.34-0.22%5.370.00%0.03%
中国太保/601601.SH
2018-12-1230.4130.7330.1830.551.53%0.45%-1.85%15,645,700475,811,00076%30.411.87%30.01-0.45%30.39-0.68%31.13-0.26%-0.31%
中国人寿/601628.SH
2018-12-1221.5821.5821.4021.470.47%0.04%-1.34%2,560,40054,950,00060%21.460.50%21.37-0.15%21.48-0.53%21.76-0.01%-0.18%
中国建筑/601668.SH
2018-12-125.955.985.895.941.02%-0.08%1.00%87,866,900522,342,00059%5.951.05%5.92-0.02%5.92-0.25%5.880.32%0.65%
华泰证券/601688.SH
2018-12-1217.1417.5417.0817.271.29%-0.22%-0.91%32,421,200561,131,00065%17.312.05%17.09-0.08%17.26-1.29%17.430.25%0.07%
中国中车/601766.SH
2018-12-129.329.329.189.250.65%-0.19%2.91%53,453,400495,415,00092%9.270.63%9.240.98%9.120.61%8.990.48%0.39%
中国交建/601800.SH
2018-12-1211.8511.9711.7811.901.10%0.08%0.07%13,348,700158,720,00093%11.890.93%11.850.15%11.83-0.04%11.890.00%-0.32%
光大银行/601818.SH
2018-12-123.833.833.813.820.26%-0.05%-1.29%23,918,50091,412,00056%3.820.13%3.82-0.29%3.84-0.52%3.87-0.03%0.02%
中国石油/601857.SH
2018-12-127.637.667.597.640.79%0.21%-0.10%24,058,300183,427,00067%7.620.66%7.600.21%7.59-0.18%7.650.04%-0.11%
方正证券/601901.SH
2018-12-125.385.445.345.360.19%-0.35%-2.90%7,531,60040,516,00057%5.380.64%5.36-0.43%5.41-0.93%5.52-0.22%-0.37%
中国银行/601988.SH
2018-12-123.583.593.573.590.56%0.31%-0.58%47,860,300171,301,00075%3.580.20%3.57-0.11%3.59-0.36%3.61-0.06%0.02%
中国重工/601989.SH
2018-12-124.264.274.244.260.24%0.12%0.21%23,479,00099,899,00051%4.26-0.16%4.250.05%4.250.00%4.250.12%0.06%
中信银行/601998.SH
2018-12-125.585.585.555.570.18%0.16%-1.52%8,354,30046,458,00058%5.560.27%5.56-0.32%5.59-0.43%5.66-0.11%-0.11%