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
2021-01-229.969.979.769.79-1.81%-0.32%-1.56%61,879,800607,708,00081%9.82-1.78%9.96-1.04%10.00-0.48%9.950.01%0.31%
包钢股份/600010.SH
2021-01-221.221.221.181.18-4.84%-1.42%-0.76%897,569,3001,074,023,000171%1.20-3.16%1.210.08%1.200.08%1.190.25%0.15%
华夏银行/600015.SH
2021-01-226.236.236.096.11-1.93%-0.33%-1.55%40,949,300251,036,000106%6.13-1.76%6.20-0.97%6.23-0.61%6.21-0.18%-0.01%
民生银行/600016.SH
2021-01-225.215.225.145.14-1.34%-0.46%-1.49%112,419,200580,563,00097%5.16-1.13%5.21-0.67%5.23-0.55%5.22-0.10%0.07%
上港集团/600018.SH
2021-01-224.684.684.584.58-2.14%-0.67%-4.36%39,044,500180,041,00053%4.61-1.18%4.65-1.11%4.73-1.38%4.79-0.06%0.32%
中国石化/600028.SH
2021-01-224.154.164.064.07-2.16%-0.61%-2.33%131,965,500540,404,00076%4.10-1.61%4.14-0.77%4.16-0.67%4.17-0.17%0.24%
中信证券/600030.SH
2021-01-2230.8031.0930.0830.33-2.69%-0.56%-1.55%198,893,5006,066,480,00079%30.50-2.27%30.96-0.16%30.830.02%30.810.13%0.55%
招商银行/600036.SH
2021-01-2252.8552.8551.0051.64-1.90%0.00%1.49%87,000,2004,492,607,00086%51.64-2.12%52.12-0.41%52.17-0.05%50.881.23%1.60%
保利地产/600048.SH
2021-01-2215.1615.1714.8314.83-3.20%-0.70%-4.21%120,563,7001,800,535,00098%14.93-2.96%15.32-2.63%15.59-0.80%15.48-0.23%0.11%
中国联通/600050.SH
2021-01-224.414.424.324.34-2.03%-0.16%-4.07%152,491,400662,823,00065%4.35-1.96%4.43-1.54%4.49-1.21%4.520.27%0.35%
特变电工/600089.SH
2021-01-2212.1513.0612.0912.969.18%1.26%14.96%464,042,3005,939,465,000250%12.809.11%12.186.86%11.826.06%11.274.45%0.90%
上汽集团/600104.SH
2021-01-2223.5023.7623.1523.57-0.67%0.64%-5.93%62,527,5001,464,318,00054%23.42-0.28%23.51-0.61%23.90-1.61%25.06-0.18%0.36%
国金证券/600109.SH
2021-01-2216.0316.1015.3015.41-4.52%-1.53%-6.36%87,861,7001,375,005,000102%15.65-3.14%15.92-1.30%16.00-0.90%16.46-0.63%0.02%
北方稀土/600111.SH
2021-01-2218.4919.2018.1218.304.57%-1.49%16.15%461,237,8008,567,862,000226%18.588.22%17.4011.12%16.588.44%15.765.04%1.77%
中国船舶/600150.SH
2021-01-2218.3718.3817.7117.79-3.32%-0.72%-4.54%16,285,500291,826,00084%17.92-2.65%18.20-1.22%18.41-0.61%18.64-0.12%0.30%
广汇能源/600256.SH
2021-01-222.652.652.512.54-3.79%-0.31%-4.01%73,091,000186,209,000187%2.55-3.96%2.60-2.77%2.63-1.98%2.65-0.94%-0.70%
国电南瑞/600406.SH
2021-01-2230.2531.8229.7131.104.36%1.25%8.69%36,718,8001,127,805,000124%30.723.08%30.092.36%29.501.94%28.611.19%0.70%
ST康美/600518.SH
2021-01-222.392.402.372.37-1.25%-0.34%-2.95%14,215,40033,800,00066%2.38-0.75%2.40-1.11%2.42-0.70%2.440.04%-0.60%
贵州茅台/600519.SH
2021-01-222,069.002,100.002,060.102,079.950.48%-0.11%-0.44%2,924,8006,090,261,00069%2,082.280.30%2,056.970.48%2,055.50-0.13%2,089.05-0.12%0.43%
海油工程/600583.SH
2021-01-224.544.554.364.40-3.51%-0.72%-3.53%30,363,900134,560,000121%4.43-2.89%4.51-1.57%4.53-1.33%4.56-0.26%0.21%
海螺水泥/600585.SH
2021-01-2253.3053.3752.1152.28-1.82%-0.40%-5.72%37,590,6001,973,096,00083%52.49-1.66%53.32-1.30%53.86-1.03%55.45-0.63%0.39%
东方明珠/600637.SH
2021-01-229.069.068.868.90-1.87%-0.34%-1.73%11,025,40098,455,000103%8.93-1.48%9.01-0.65%9.05-0.55%9.06-0.11%0.15%
海尔智家/600690.SH
2021-01-2234.3634.6433.0834.150.44%0.93%0.63%44,968,9001,521,537,00077%33.84-0.68%33.690.14%33.870.46%33.940.34%1.19%
海通证券/600837.SH
2021-01-2212.6012.6712.4212.46-1.58%-0.46%-3.31%79,149,600990,700,00084%12.52-1.40%12.65-0.97%12.74-0.59%12.89-0.27%0.09%
伊利股份/600887.SH
2021-01-2246.0146.9945.3846.04-0.45%0.01%-2.58%119,444,0005,498,602,000145%46.040.37%45.96-0.28%46.31-0.25%47.26-1.13%0.15%
航发动力/600893.SH
2021-01-2272.7075.9172.3375.473.27%1.27%5.58%63,621,7004,741,222,00083%74.522.71%71.813.28%70.202.48%71.480.10%1.23%
东方证券/600958.SH
2021-01-2211.0611.3110.8210.91-1.80%-1.20%-2.32%58,714,800648,302,000105%11.04-0.84%11.08-0.25%11.08-0.05%11.17-0.59%-0.25%
招商证券/600999.SH
2021-01-2226.2627.0825.7026.28-1.13%0.08%1.90%70,730,6001,857,295,00072%26.26-1.14%26.251.28%25.791.19%25.790.50%1.10%
大秦铁路/601006.SH
2021-01-226.546.566.466.48-1.22%-0.35%-1.67%28,604,100186,020,00070%6.50-0.70%6.55-0.56%6.58-0.45%6.590.00%0.18%
中国神华/601088.SH
2021-01-2218.9118.9118.3318.66-1.27%0.64%0.06%44,272,100820,905,00083%18.54-1.95%18.71-0.92%18.83-0.24%18.650.08%0.31%
兴业银行/601166.SH
2021-01-2223.3323.3322.4122.93-2.05%0.73%1.81%148,197,5003,373,573,00084%22.76-3.21%23.25-1.71%23.490.60%22.520.81%1.25%
北京银行/601169.SH
2021-01-224.844.844.774.79-1.03%-0.06%-1.50%53,301,200255,492,00069%4.79-1.03%4.85-0.82%4.87-0.55%4.86-0.06%0.11%
中国铁建/601186.SH
2021-01-228.058.067.907.91-1.98%-0.64%-3.85%62,434,800497,031,00062%7.96-1.39%8.06-0.97%8.11-1.00%8.23-0.05%0.30%
农业银行/601288.SH
2021-01-223.163.173.143.14-0.63%-0.19%-1.13%164,904,200518,801,00062%3.15-0.73%3.17-0.53%3.18-0.44%3.180.03%0.14%
中国平安/601318.SH
2021-01-2285.0085.1583.5283.80-0.76%-0.38%-2.53%116,275,3009,781,082,00087%84.12-0.37%84.78-0.96%85.50-0.72%85.98-0.21%0.12%
交通银行/601328.SH
2021-01-224.534.544.494.50-0.88%-0.27%-0.75%91,658,100413,545,00063%4.51-0.79%4.55-0.46%4.55-0.15%4.530.02%0.15%
中国中铁/601390.SH
2021-01-225.595.595.485.49-1.96%-0.49%-4.32%85,424,900471,315,00051%5.52-1.38%5.60-0.96%5.65-1.69%5.740.02%0.68%
工商银行/601398.SH
2021-01-225.125.125.035.04-1.75%-0.30%-1.16%277,428,7001,402,383,00068%5.06-1.40%5.12-0.79%5.14-0.48%5.100.10%0.26%
中国太保/601601.SH
2021-01-2239.5039.5037.3137.57-5.25%-1.25%-6.34%65,803,2002,503,521,000100%38.05-3.93%39.40-3.52%40.30-1.77%40.11-0.30%0.74%
中国人寿/601628.SH
2021-01-2239.3139.5038.0038.02-3.97%-1.38%-5.02%31,233,4001,204,136,00090%38.55-2.20%39.27-1.94%39.83-1.88%40.03-0.17%0.50%
中国建筑/601668.SH
2021-01-225.025.034.934.94-1.59%-0.52%-2.00%203,359,1001,009,823,00062%4.97-1.27%5.02-0.61%5.03-0.42%5.040.06%0.22%
华泰证券/601688.SH
2021-01-2219.3019.3018.7218.85-2.33%-0.49%-1.29%92,783,5001,757,592,00073%18.94-2.03%19.16-0.44%19.15-0.09%19.100.25%0.62%
中国中车/601766.SH
2021-01-226.886.886.536.56-5.48%-1.58%-5.77%346,119,2002,306,940,00062%6.67-2.32%6.79-1.66%6.94-2.35%6.960.49%1.89%
中国交建/601800.SH
2021-01-227.297.297.157.16-1.65%-0.35%-3.35%33,153,700238,197,00065%7.19-1.48%7.27-1.04%7.32-0.92%7.41-0.14%0.19%
光大银行/601818.SH
2021-01-224.244.264.064.07-3.78%-1.36%-0.42%215,798,200890,398,000104%4.13-2.39%4.17-0.48%4.160.12%4.090.37%0.45%
中国石油/601857.SH
2021-01-224.254.264.184.18-1.65%-0.50%-2.45%98,588,300414,159,00084%4.20-1.41%4.24-0.59%4.25-0.70%4.29-0.16%0.21%
方正证券/601901.SH
2021-01-228.818.838.698.72-1.69%-0.26%-5.43%68,263,100596,848,00060%8.74-1.84%8.87-1.14%8.93-0.42%9.22-0.73%-1.25%
中国银行/601988.SH
2021-01-223.193.203.173.17-0.63%-0.22%-1.06%108,606,000345,028,00074%3.18-0.56%3.19-0.38%3.20-0.56%3.20-0.03%0.10%
中国重工/601989.SH
2021-01-224.334.334.194.21-2.77%-0.59%-4.86%107,786,300456,460,00064%4.24-2.55%4.31-1.69%4.37-0.77%4.430.00%0.46%
中信银行/601998.SH
2021-01-225.135.145.065.08-1.17%-0.24%-1.38%33,214,600169,118,00081%5.09-1.01%5.13-0.66%5.15-0.83%5.15-0.04%0.14%