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
2019-08-2011.3011.4711.2811.37-0.09%-0.22%0.72%23,758,100270,728,00084%11.401.20%11.300.37%11.300.12%11.290.32%-0.29%
包钢股份/600010.SH
2019-08-201.511.531.511.520.00%0.07%1.13%137,113,100208,246,000117%1.520.86%1.511.00%1.500.40%1.500.13%-0.42%
华夏银行/600015.SH
2019-08-207.317.347.287.33-0.14%0.19%0.84%12,823,70093,820,000104%7.320.80%7.270.35%7.270.06%7.270.18%-0.28%
民生银行/600016.SH
2019-08-205.815.865.815.82-0.17%-0.31%0.52%60,611,200353,853,000121%5.840.93%5.800.43%5.800.21%5.790.12%-0.30%
上港集团/600018.SH
2019-08-205.876.075.875.920.85%-0.59%-0.70%66,602,000396,636,00092%5.962.67%5.851.90%5.810.71%5.96-2.28%-1.80%
中国石化/600028.SH
2019-08-205.045.075.035.050.20%0.00%1.36%61,648,800311,320,000112%5.050.74%5.010.72%4.990.46%4.980.18%-0.38%
中信证券/600030.SH
2019-08-2023.0023.1322.7122.76-1.60%-0.59%5.31%131,382,4003,007,940,000126%22.901.94%22.371.90%22.081.33%21.611.45%-0.31%
招商银行/600036.SH
2019-08-2035.0035.5634.9035.330.08%0.26%1.04%38,037,0001,340,296,00090%35.241.04%35.020.42%34.960.14%34.970.13%-0.34%
保利地产/600048.SH
2019-08-2014.2114.6414.1914.451.19%-0.01%3.87%75,814,9001,095,613,000149%14.452.15%14.231.72%14.071.32%13.911.11%-0.09%
中国联通/600050.SH
2019-08-205.896.115.865.983.82%-0.53%5.93%321,915,1001,935,428,000244%6.015.33%5.853.69%5.752.66%5.652.19%-0.25%
特变电工/600089.SH
2019-08-206.746.756.686.70-0.45%-0.22%1.16%10,104,90067,859,000117%6.720.46%6.671.03%6.630.47%6.620.11%-0.45%
上汽集团/600104.SH
2019-08-2024.4924.5024.0724.26-0.98%0.05%-0.60%23,021,700558,245,000101%24.25-1.20%24.50-0.55%24.530.06%24.410.33%0.00%
国金证券/600109.SH
2019-08-209.089.118.968.98-0.99%-0.59%2.85%22,897,000206,820,000139%9.031.28%8.901.53%8.810.92%8.730.87%-0.39%
北方稀土/600111.SH
2019-08-2011.5111.7511.4511.620.35%0.11%-0.30%59,351,100688,898,00088%11.611.67%11.491.08%11.380.37%11.66-0.57%-0.09%
中国船舶/600150.SH
2019-08-2023.6824.5023.4524.181.55%0.89%2.00%30,185,300723,406,000121%23.971.37%24.14-0.10%23.922.06%23.71-0.14%-0.21%
广汇能源/600256.SH
2019-08-203.353.383.323.34-0.30%-0.30%1.95%24,241,90081,214,000116%3.350.66%3.330.45%3.310.70%3.280.55%-0.39%
国电南瑞/600406.SH
2019-08-2018.2318.2618.0618.14-0.22%-0.17%1.33%5,957,800108,251,00078%18.170.94%18.000.32%17.990.24%17.900.40%-0.35%
ST康美/600518.SH
2019-08-203.373.373.373.374.98%0.00%8.81%8,559,80028,847,00022%3.374.98%3.151.94%3.100.71%3.101.04%-0.47%
贵州茅台/600519.SH
2019-08-201,055.001,073.681,050.001,070.001.34%0.73%5.22%2,860,3003,038,220,00080%1,062.200.57%1,059.090.72%1,051.740.75%1,016.901.24%0.62%
海油工程/600583.SH
2019-08-205.345.345.265.30-1.85%-0.02%0.09%14,322,30075,927,000183%5.30-1.60%5.34-0.47%5.35-0.39%5.300.59%0.00%
海螺水泥/600585.SH
2019-08-2039.4939.8939.4339.630.00%-0.06%2.27%14,523,100575,874,00094%39.650.67%39.290.90%39.000.68%38.750.63%-0.22%
东方明珠/600637.SH
2019-08-209.539.769.519.611.48%-0.44%4.34%14,495,500139,909,000174%9.653.05%9.422.46%9.301.65%9.210.91%-0.52%
海尔智家/600690.SH
2019-08-2015.4215.6015.3515.510.71%0.01%2.36%25,404,400393,976,00097%15.511.53%15.221.64%15.110.39%15.150.04%-0.78%
海通证券/600837.SH
2019-08-2013.7713.9513.7013.81-0.22%-0.15%5.46%81,869,0001,132,306,000150%13.832.67%13.472.19%13.311.51%13.101.21%-0.32%
伊利股份/600887.SH
2019-08-2029.1829.2628.8928.97-0.79%-0.22%2.92%43,002,7001,248,537,00060%29.030.40%28.840.88%28.600.47%28.150.06%-0.78%
航发动力/600893.SH
2019-08-2022.7222.9322.6322.70-0.09%-0.33%2.16%6,696,300152,506,000111%22.780.69%22.560.95%22.390.58%22.220.44%-0.33%
东方证券/600958.SH
2019-08-2010.3810.4510.3010.410.19%0.38%3.53%28,439,600294,945,000145%10.371.59%10.211.61%10.120.97%10.060.98%-0.11%
招商证券/600999.SH
2019-08-2016.9017.0216.8116.84-0.94%-0.44%4.40%20,601,700348,477,000161%16.922.76%16.501.82%16.361.46%16.131.29%-0.18%
大秦铁路/601006.SH
2019-08-207.667.717.637.690.39%0.08%1.83%14,724,200113,136,00070%7.681.08%7.581.01%7.540.15%7.550.33%-0.29%
中国神华/601088.SH
2019-08-2018.8319.0418.8218.88-0.05%-0.34%2.62%7,026,400133,113,00094%18.950.85%18.760.86%18.630.60%18.400.70%-0.18%
兴业银行/601166.SH
2019-08-2017.9518.3017.8818.160.67%0.31%-0.19%82,738,6001,497,856,00092%18.102.34%17.870.36%17.97-0.25%18.20-0.04%-0.40%
北京银行/601169.SH
2019-08-205.275.305.265.27-0.38%-0.21%-0.19%36,226,200191,293,00098%5.280.84%5.250.23%5.25-0.04%5.28-0.17%-0.50%
中国铁建/601186.SH
2019-08-209.199.299.179.200.11%-0.39%1.08%34,957,900322,882,000118%9.241.18%9.131.33%9.070.45%9.10-0.07%-0.70%
农业银行/601288.SH
2019-08-203.423.443.423.430.00%0.00%-0.17%198,732,400681,649,00085%3.430.79%3.420.09%3.42-0.09%3.44-0.06%-0.36%
中国平安/601318.SH
2019-08-2088.3088.3387.6287.94-0.58%0.00%2.27%50,439,4004,435,791,00083%87.940.05%87.710.86%86.930.42%85.990.63%-0.14%
交通银行/601328.SH
2019-08-205.495.515.475.47-0.55%-0.44%-0.38%56,710,700311,578,00093%5.490.86%5.470.11%5.470.00%5.49-0.04%-0.40%
中国中铁/601390.SH
2019-08-206.026.086.016.050.17%-0.07%1.94%21,601,600130,782,00089%6.050.87%6.000.86%5.970.51%5.940.36%-0.51%
工商银行/601398.SH
2019-08-205.465.465.415.42-0.91%-0.02%-0.77%234,932,3001,273,620,000155%5.42-0.20%5.45-0.48%5.47-0.36%5.46-0.04%-0.26%
中国太保/601601.SH
2019-08-2037.8538.3537.8437.92-0.84%-0.37%2.28%15,110,600575,129,00086%38.061.00%37.501.29%37.140.57%37.080.38%-0.29%
中国人寿/601628.SH
2019-08-2029.0829.1728.7128.81-1.34%-0.47%2.03%9,383,500271,612,00089%28.950.64%28.651.33%28.340.70%28.240.33%-0.48%
中国建筑/601668.SH
2019-08-205.575.655.575.620.54%-0.11%1.54%66,967,500376,738,00095%5.631.15%5.551.06%5.520.40%5.540.11%-0.58%
华泰证券/601688.SH
2019-08-2020.2220.4319.9620.03-1.86%-0.64%2.62%71,991,3001,451,253,000119%20.161.52%19.831.17%19.690.83%19.520.72%-0.38%
中国中车/601766.SH
2019-08-207.397.457.377.410.41%-0.01%0.78%26,748,600198,221,00094%7.410.87%7.330.56%7.340.06%7.350.10%-0.55%
中国交建/601800.SH
2019-08-2010.1710.3710.1310.200.29%-0.40%0.65%19,793,800202,708,000171%10.241.53%10.121.21%10.080.37%10.13-0.11%-0.77%
光大银行/601818.SH
2019-08-203.743.753.723.72-0.80%-0.19%-0.69%91,218,600340,007,000109%3.730.27%3.73-0.24%3.75-0.05%3.75-0.03%-0.34%
中国石油/601857.SH
2019-08-206.176.226.156.190.16%-0.02%0.55%52,564,500325,449,00094%6.190.90%6.140.62%6.130.16%6.160.05%-0.41%
方正证券/601901.SH
2019-08-206.936.946.826.85-0.29%-0.36%2.99%23,385,400160,767,000165%6.881.49%6.781.39%6.731.02%6.651.02%-0.24%
中国银行/601988.SH
2019-08-203.573.583.553.56-0.56%-0.08%0.08%75,212,000267,943,000103%3.560.28%3.560.06%3.56-0.03%3.560.14%-0.26%
中国重工/601989.SH
2019-08-205.946.115.896.021.35%0.17%2.33%137,958,800829,126,000107%6.011.76%5.95-0.47%5.990.39%5.880.98%0.12%
中信银行/601998.SH
2019-08-205.575.615.535.54-0.89%-0.52%-0.54%21,999,200122,506,000130%5.570.65%5.540.44%5.540.07%5.57-0.07%-0.45%