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
2019-09-1212.0812.0911.9212.000.42%0.08%2.98%26,104,900313,029,00083%11.990.32%11.910.65%11.820.57%11.650.55%0.26%
包钢股份/600010.SH
2019-09-121.551.551.531.540.00%0.20%0.92%193,686,300297,637,000115%1.54-0.20%1.54-0.07%1.54-0.13%1.530.26%0.15%
华夏银行/600015.SH
2019-09-127.557.587.547.570.26%0.19%1.76%12,705,50096,002,00082%7.560.23%7.530.16%7.520.20%7.440.28%0.20%
民生银行/600016.SH
2019-09-126.186.186.136.170.33%0.21%2.37%47,452,100292,158,00072%6.160.44%6.120.31%6.110.23%6.030.38%0.37%
上港集团/600018.SH
2019-09-126.086.126.066.111.16%0.31%2.14%36,227,700220,681,00086%6.090.36%6.070.13%6.060.17%5.980.37%0.15%
中国石化/600028.SH
2019-09-125.255.265.205.21-0.95%-0.23%1.54%80,768,000421,749,000106%5.22-0.46%5.230.27%5.200.37%5.130.37%0.26%
中信证券/600030.SH
2019-09-1224.5024.8124.2224.711.31%0.74%3.32%151,229,0003,709,489,00095%24.530.17%24.36-0.03%24.360.22%23.920.53%0.62%
招商银行/600036.SH
2019-09-1235.4035.4334.9735.290.68%0.24%0.79%52,582,2001,851,087,00089%35.200.71%35.03-0.56%35.31-0.21%35.010.40%-0.01%
保利地产/600048.SH
2019-09-1214.1014.6914.1014.644.95%0.99%6.18%149,205,2002,162,819,000153%14.504.16%14.262.19%14.071.64%13.790.77%-0.33%
中国联通/600050.SH
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
特变电工/600089.SH
2019-09-126.806.836.776.830.59%0.40%1.28%15,428,000104,961,00082%6.80-0.18%6.81-0.10%6.81-0.02%6.740.07%0.08%
上汽集团/600104.SH
2019-09-1225.4425.4525.0025.14-0.79%0.12%-0.51%25,810,400648,110,00090%25.11-0.88%25.32-1.52%25.630.13%25.270.07%0.26%
国金证券/600109.SH
2019-09-129.509.589.429.540.53%0.46%3.09%28,700,500272,530,00087%9.50-0.45%9.480.32%9.420.46%9.250.37%0.37%
北方稀土/600111.SH
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
中国船舶/600150.SH
2019-09-1224.4624.6424.1424.500.20%0.38%-0.42%10,231,300249,723,00040%24.41-0.77%24.86-0.17%24.80-0.21%24.600.26%0.38%
广汇能源/600256.SH
2019-09-123.433.453.413.430.00%0.26%1.09%18,064,70061,793,00080%3.42-0.47%3.430.15%3.420.03%3.390.18%0.18%
国电南瑞/600406.SH
2019-10-1722.1022.4721.7221.840.18%-0.59%1.37%9,219,100202,540,00065%21.970.43%21.93-1.71%22.170.55%21.550.57%0.52%
ST康美/600518.SH
2019-09-303.873.943.843.891.04%0.23%-2.70%35,326,600137,090,00051%3.881.52%3.83-1.34%3.93-0.73%4.000.40%1.26%
贵州茅台/600519.SH
2019-09-301,163.001,169.431,150.001,150.00-2.11%-0.59%-0.15%3,082,5003,565,990,00094%1,156.85-1.16%1,164.90-0.68%1,169.790.26%1,151.750.53%0.32%
海油工程/600583.SH
2019-10-185.966.015.815.86-1.35%0.00%0.00%10,934,70064,480,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海螺水泥/600585.SH
2019-10-1842.7943.1342.0342.34-0.61%0.00%0.00%13,883,000591,527,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方明珠/600637.SH
2019-10-189.249.268.989.01-2.49%0.00%0.00%10,950,80099,580,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海尔智家/600690.SH
2019-10-1715.6015.7015.5315.60-0.26%-0.13%0.03%11,618,800181,481,00065%15.62-0.64%15.70-0.47%15.750.02%15.600.23%-0.05%
海通证券/600837.SH
2019-10-1515.1415.2214.9715.08-0.53%-0.02%1.77%59,102,400891,453,00070%15.08-1.10%15.060.94%14.860.76%14.82-0.40%-0.51%
伊利股份/600887.SH
2019-09-3028.2528.8328.2028.520.81%-0.50%-0.07%39,125,4001,121,420,00093%28.661.80%28.280.89%28.230.17%28.54-0.37%-0.25%
航发动力/600893.SH
2019-09-3022.0122.1121.7921.87-0.64%-0.24%-4.17%5,349,300117,274,00063%21.92-0.37%22.05-0.72%22.30-0.86%22.82-0.98%-0.62%
东方证券/600958.SH
2019-10-1710.3010.4410.2710.30-0.19%-0.30%-0.17%10,661,500110,140,00078%10.33-0.16%10.32-0.72%10.370.14%10.32-0.16%-0.42%
招商证券/600999.SH
2019-09-3016.9617.0016.4516.45-2.89%-1.84%-3.75%9,086,400152,270,00076%16.76-1.14%16.96-0.53%17.00-0.08%17.09-0.64%-0.09%
大秦铁路/601006.SH
2019-10-167.707.747.697.720.65%0.06%1.09%19,200,500148,140,000118%7.720.55%7.700.40%7.670.38%7.640.09%-0.09%
中国神华/601088.SH
2019-10-1818.4218.4718.1518.18-1.09%0.00%0.00%12,362,600226,078,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
兴业银行/601166.SH
2019-09-3017.5917.8017.5317.53-0.90%-0.89%0.01%45,842,800810,833,00086%17.690.61%17.600.43%17.540.24%17.53-0.07%-0.10%
北京银行/601169.SH
2019-09-305.395.435.365.36-0.56%-0.54%-0.70%31,253,600168,440,00060%5.390.11%5.400.17%5.380.13%5.40-0.19%-0.06%
中国铁建/601186.SH
2019-10-189.849.869.589.60-2.44%0.00%0.00%34,377,200333,620,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
农业银行/601288.SH
2019-10-173.593.613.573.590.00%-0.06%1.56%160,213,300575,563,00072%3.59-0.19%3.590.25%3.570.39%3.540.23%0.11%
中国平安/601318.SH
2019-10-1892.3092.4589.6889.75-2.15%0.00%0.00%59,091,3005,362,645,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
交通银行/601328.SH
2019-10-175.715.735.675.69-0.35%-0.12%1.52%55,944,000318,690,00062%5.70-0.35%5.710.09%5.680.35%5.610.20%0.11%
中国中铁/601390.SH
2019-10-166.056.096.026.030.00%-0.31%-0.33%25,061,600151,603,000107%6.050.00%6.070.10%6.060.02%6.05-0.10%-0.33%
工商银行/601398.SH
2019-09-305.535.605.525.53-0.18%-0.59%0.20%149,903,300833,913,000110%5.560.54%5.550.27%5.530.31%5.520.00%0.06%
中国太保/601601.SH
2019-09-3035.2535.6934.8634.87-2.05%-0.98%-3.55%12,615,700444,245,00058%35.21-0.37%35.55-0.19%35.48-0.44%36.15-0.68%-0.58%
中国人寿/601628.SH
2019-10-1829.6430.0529.2429.35-0.78%0.00%0.00%14,513,800430,830,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国建筑/601668.SH
2019-10-185.605.635.495.50-1.26%0.00%0.00%140,343,200778,714,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华泰证券/601688.SH
2019-10-1519.0219.0218.5818.59-2.57%-0.74%-1.88%60,427,5001,131,692,000102%18.73-2.56%18.940.17%18.84-0.14%18.95-0.33%-0.59%
中国中车/601766.SH
2019-09-307.357.387.317.32-0.54%-0.37%-3.33%22,782,600167,382,00057%7.35-0.37%7.38-0.55%7.44-0.88%7.57-0.26%0.02%
中国交建/601800.SH
2019-10-1810.1210.139.939.95-1.78%0.00%0.00%18,521,000185,461,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
光大银行/601818.SH
2019-10-174.564.574.474.49-1.32%-0.44%3.05%123,483,300556,958,00066%4.51-2.13%4.57-0.20%4.530.78%4.361.04%0.89%
中国石油/601857.SH
2019-10-166.116.136.096.09-0.33%-0.23%-0.68%36,113,700220,429,00059%6.10-0.26%6.14-0.08%6.130.10%6.13-0.10%-0.43%
方正证券/601901.SH
2019-10-186.916.926.776.77-1.60%0.00%0.00%11,365,70077,644,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国银行/601988.SH
2019-09-303.593.613.583.58-0.56%-0.53%-0.78%75,878,000273,089,00099%3.600.20%3.600.00%3.600.00%3.61-0.14%-0.01%
中国重工/601989.SH
2019-09-305.535.615.515.51-0.36%-0.85%-4.77%40,326,600224,080,00059%5.560.47%5.56-1.26%5.65-0.90%5.79-0.58%-0.55%
中信银行/601998.SH
2019-10-186.106.225.986.020.00%0.00%0.00%62,985,400384,066,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%