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
2017-11-2313.2413.3212.9113.06-1.28%-0.66%1.60%81,912,7001,076,891,000118%13.15-0.46%13.120.68%12.960.60%12.850.34%0.20%
包钢股份/600010.SH
2017-11-232.592.602.532.54-1.93%-1.24%-2.72%66,730,600171,656,00089%2.57-0.19%2.570.63%2.56-0.35%2.61-0.31%-0.08%
华夏银行/600015.SH
2017-11-239.389.499.239.31-0.96%-0.67%1.27%69,430,700650,767,000159%9.37-0.18%9.340.73%9.250.52%9.190.42%0.08%
民生银行/600016.SH
2017-11-239.139.449.059.070.00%-1.75%3.76%493,276,6004,553,857,000252%9.232.97%9.042.83%8.882.37%8.741.90%0.57%
上港集团/600018.SH
2017-11-237.747.867.307.41-5.00%-2.65%-6.26%107,321,300816,907,00081%7.61-3.97%7.88-1.66%7.93-0.86%7.910.08%-0.15%
中国石化/600028.SH
2017-11-236.246.276.106.17-0.80%-0.42%1.85%245,141,6001,518,783,000124%6.201.08%6.110.94%6.060.82%6.060.17%5.26%
中信证券/600030.SH
2017-11-2319.5619.9018.9219.15-2.69%-1.62%35.46%272,235,8005,299,358,000180%19.47-0.57%19.321.66%18.960.92%14.143.42%8.26%
招商银行/600036.SH
2017-11-2330.8031.1329.5030.00-2.91%-1.37%59.72%89,079,6002,709,652,000142%30.42-2.18%30.750.82%30.131.07%18.784.30%-2.23%
保利地产/600048.SH
2017-11-2312.0412.3711.6511.86-1.58%-1.49%41.88%155,091,9001,867,170,000139%12.04-1.23%12.110.83%11.9066.32%8.363.79%-0.65%
中国联通/600050.SH
2017-11-238.228.448.118.190.12%-1.24%82.00%690,515,8005,726,106,000264%8.290.80%8.221.27%8.150.83%4.502.34%-28.98%
特变电工/600089.SH
2017-11-2310.6710.8210.2410.32-3.46%-1.90%43.71%102,839,1001,081,855,000122%10.52-2.20%10.70-0.40%10.68-0.52%7.181.01%-1.56%
上汽集团/600104.SH
2017-11-2334.0034.0732.0232.33-5.41%-2.42%-1.48%47,162,6001,562,558,000120%33.13-1.77%33.380.19%33.150.33%32.820.43%0.45%
国金证券/600109.SH
2017-11-2311.0011.0910.6810.79-1.91%-0.98%-1.19%20,920,100227,962,00084%10.90-1.04%11.000.39%10.900.15%10.92-0.05%0.06%
北方稀土/600111.SH
2017-11-2313.4613.8813.1513.22-2.00%-2.81%-5.86%79,509,9001,081,459,000106%13.601.51%13.431.52%13.40-0.35%14.04-0.52%-0.24%
中国船舶/600150.SH
2017-09-2624.2924.7324.2324.671.36%0.59%0.20%11,390,700279,365,000121%24.530.41%24.45-0.30%24.560.08%24.62-0.26%-0.22%
广汇能源/600256.SH
2017-11-234.154.264.144.160.48%-1.07%-1.54%34,743,600146,085,000134%4.211.87%4.151.19%4.150.17%4.23-0.52%-0.16%
国电南瑞/600406.SH
2017-11-2320.7920.7919.6019.68-5.57%-1.69%55.78%46,323,000927,313,000112%20.02-3.41%20.69-0.79%20.640.25%12.63-1.92%-0.69%
康美药业/600518.SH
2017-11-2322.5522.5621.7121.90-3.44%-1.27%-4.72%38,565,800855,484,00087%22.18-3.41%22.86-1.47%23.13-0.73%22.98-0.12%0.50%
贵州茅台/600519.SH
2017-11-23642.00646.00630.22633.73-2.58%-0.55%39.21%10,960,0006,984,098,000186%637.24-3.98%658.56-1.78%668.27-1.72%455.254.11%12.60%
海油工程/600583.SH
2017-11-236.156.156.006.02-1.47%-0.99%-2.73%11,864,60072,137,00059%6.08-0.57%6.090.61%6.07-0.12%6.19-0.37%-0.18%
海螺水泥/600585.SH
2017-11-2329.0529.9828.5329.27-0.03%-0.68%88.64%68,270,6002,011,898,000169%29.470.81%29.241.12%28.881.52%15.525.34%-2.73%
东方明珠/600637.SH
2017-11-2318.1918.3417.7517.78-2.31%-1.38%-3.88%4,618,70083,264,00065%18.03-1.23%18.130.38%18.06-0.62%18.50-0.79%-0.59%
青岛海尔/600690.SH
2017-11-2319.8419.8818.5418.65-6.75%-2.77%-2.91%111,636,3002,141,352,000122%19.18-4.04%19.640.25%19.420.03%19.210.38%4.69%
海通证券/600837.SH
2017-11-2314.5214.6214.1014.29-1.52%-0.94%-0.81%41,455,700598,049,00098%14.43-0.82%14.550.23%14.420.19%14.41-0.04%-0.08%
伊利股份/600887.SH
2017-11-2331.8031.8030.3630.60-4.23%-1.04%49.95%92,784,8002,869,104,000149%30.92-4.55%31.81-0.10%31.400.35%20.411.72%7.15%
航发动力/600893.SH
2017-11-2328.4028.7827.2427.35-4.04%-2.33%-5.61%8,580,300240,269,000100%28.00-1.35%28.180.38%28.19-0.75%28.98-0.63%-0.42%
东方证券/600958.SH
2017-11-2316.1816.4515.4015.57-4.13%-2.59%-2.49%49,023,900783,576,000120%15.98-1.59%16.160.28%15.980.35%15.97-0.03%0.23%
招商证券/600999.SH
2017-11-2319.9220.4419.1719.48-2.65%-2.43%-0.16%45,503,100908,502,000128%19.97-0.24%19.910.95%19.630.74%19.510.40%0.35%
大秦铁路/601006.SH
2017-11-239.409.499.039.11-2.88%-2.05%0.37%114,140,2001,061,586,000170%9.300.08%9.260.78%9.140.74%9.080.57%0.13%
中国神华/601088.SH
2017-11-2324.5424.8623.5223.61-3.24%-3.19%1.14%86,420,3002,107,680,000139%24.392.79%24.011.41%23.721.01%23.351.55%1.15%
兴业银行/601166.SH
2017-11-2318.0818.1917.6317.81-1.06%-0.87%26.29%169,574,8003,046,615,000157%17.97-0.41%17.930.86%17.700.61%14.102.72%-1.41%
北京银行/601169.SH
2017-11-237.567.647.457.56-0.26%-0.09%1.86%94,550,100715,487,000127%7.57-0.17%7.550.64%7.470.46%7.420.32%0.11%
中国铁建/601186.SH
2017-11-2312.0912.1411.6011.73-2.90%-1.45%-0.78%67,856,700807,618,000129%11.90-1.02%11.940.21%11.860.33%11.82-0.14%-0.32%
农业银行/601288.SH
2017-11-233.813.883.753.79-0.26%-0.99%44.49%579,686,0002,218,888,000202%3.831.97%3.761.38%3.711.17%2.625.38%-2.25%
中国平安/601318.SH
2017-11-2376.6078.4473.7074.32-4.04%-1.95%43.09%157,621,10011,946,906,000191%75.80-3.17%77.260.01%76.171.07%51.945.12%4.26%
交通银行/601328.SH
2017-11-236.376.486.326.36-0.16%-0.67%2.28%246,848,9001,580,463,000162%6.400.96%6.341.12%6.270.84%6.220.55%0.02%
中国中铁/601390.SH
2017-11-238.968.998.608.65-3.03%-1.58%-0.95%82,403,400724,260,000113%8.79-1.04%8.820.20%8.740.37%8.73-0.21%-0.41%
工商银行/601398.SH
2017-11-236.236.316.066.12-1.77%-1.11%83.23%372,566,4002,305,972,000202%6.19-0.77%6.180.62%6.120.74%3.343.21%-4.39%
中国太保/601601.SH
2017-11-2346.6647.3244.4845.11-3.03%-1.40%-1.38%33,455,3001,530,637,000106%45.75-2.86%46.92-1.40%47.040.13%45.740.51%0.72%
中国人寿/601628.SH
2017-11-2333.5034.0032.0032.71-2.74%-1.33%-3.02%30,097,100997,741,00088%33.15-2.96%34.07-0.73%34.020.06%33.730.08%0.60%
中国建筑/601668.SH
2017-11-239.9910.059.659.73-2.31%-1.38%51.56%440,994,2004,350,963,000236%9.87-0.30%9.820.81%9.710.77%6.426.47%29.18%
华泰证券/601688.SH
2017-11-2320.3020.6319.2819.54-3.74%-2.24%-1.64%71,524,4001,429,656,000101%19.99-1.97%20.120.91%19.820.51%19.87-0.12%5.54%
中国中车/601766.SH
2017-11-2311.8411.9611.5011.59-2.03%-1.19%33.03%316,403,5003,711,154,000215%11.732.54%11.432.53%11.182.32%8.713.42%6.90%
中国交建/601800.SH
2017-11-2314.5414.6413.9214.14-2.28%-1.41%-1.65%23,662,300339,357,000118%14.34-0.62%14.360.27%14.250.02%14.38-0.33%-0.53%
光大银行/601818.SH
2017-11-234.214.264.144.18-1.18%-0.67%1.95%240,721,4001,012,850,000136%4.210.48%4.180.77%4.140.63%4.100.49%0.16%
中国石油/601857.SH
2017-11-238.418.478.288.29-1.31%-0.98%0.34%77,924,600652,384,000136%8.370.57%8.300.83%8.240.62%8.260.01%-0.16%
方正证券/601901.SH
2017-11-238.098.498.038.07-0.37%-2.16%-1.77%36,444,400300,609,000150%8.251.20%8.201.18%8.130.47%8.22-0.01%0.02%
中国银行/601988.SH
2017-11-234.024.073.974.00-0.74%-0.62%1.81%328,517,4001,322,387,000134%4.030.68%3.990.68%3.960.58%3.930.36%-0.01%
中国重工/601989.SH
2017-11-236.436.576.306.32-2.02%-1.97%0.03%157,467,8001,015,163,000136%6.451.27%6.351.75%6.270.84%6.32-0.22%-0.23%
中信银行/601998.SH
2017-11-236.466.566.286.32-2.77%-2.11%0.65%95,949,300619,443,000183%6.460.22%6.421.02%6.330.89%6.280.64%0.15%