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
2019-06-1711.7811.9211.7511.77-0.17%-0.49%1.90%35,220,200416,595,00092%11.830.33%11.760.78%11.630.23%11.550.53%0.32%
包钢股份/600010.SH
2019-06-171.721.761.711.730.58%-0.46%-1.14%322,777,600560,991,00063%1.740.29%1.74-2.08%1.770.17%1.75-0.17%0.16%
华夏银行/600015.SH
2019-06-177.617.647.587.610.26%0.05%0.45%12,048,10091,633,00068%7.610.07%7.61-0.09%7.620.12%7.580.09%0.10%
民生银行/600016.SH
2019-06-176.296.336.286.28-0.16%-0.35%0.77%57,033,300359,400,00081%6.300.08%6.290.19%6.280.19%6.230.21%0.18%
上港集团/600018.SH
2019-06-176.376.556.316.430.63%0.48%-4.63%25,443,700162,803,00055%6.40-1.31%6.48-1.13%6.540.09%6.74-1.55%-0.97%
中国石化/600028.SH
2019-06-175.215.255.205.230.38%-0.19%-2.39%52,763,600276,455,00063%5.240.29%5.23-0.13%5.25-1.13%5.36-0.28%-0.15%
中信证券/600030.SH
2019-06-1720.6720.9020.6220.730.34%-0.08%0.76%65,291,3001,354,519,00058%20.75-0.65%20.90-0.06%20.830.58%20.570.14%0.15%
招商银行/600036.SH
2019-06-1735.3035.9835.2635.600.71%-0.17%2.47%26,237,700935,673,00078%35.660.93%35.390.30%35.300.64%34.740.30%0.28%
保利地产/600048.SH
2019-06-1712.7912.9112.6812.84-0.31%0.02%1.36%31,424,200403,424,00061%12.84-0.42%12.830.12%12.840.02%12.670.31%0.15%
中国联通/600050.SH
2019-06-176.056.106.036.070.00%0.12%-1.81%62,721,400380,304,00031%6.06-0.59%6.12-0.70%6.17-0.19%6.180.10%0.45%
特变电工/600089.SH
2019-06-177.107.137.057.09-0.14%0.03%-0.45%8,980,10063,649,00066%7.09-0.73%7.13-0.41%7.160.14%7.12-0.14%-0.05%
上汽集团/600104.SH
2019-06-1724.4024.5524.3024.360.25%-0.36%-0.57%12,735,200311,333,00068%24.450.27%24.45-0.12%24.45-0.15%24.500.11%0.19%
国金证券/600109.SH
2019-06-179.109.199.079.110.00%-0.10%-0.46%13,759,100125,464,00060%9.12-1.07%9.22-0.53%9.240.63%9.15-0.07%-0.02%
北方稀土/600111.SH
2019-06-1713.7314.1613.6113.801.32%-0.66%1.73%126,492,9001,757,157,00075%13.891.36%13.85-2.64%14.020.87%13.570.41%0.65%
中国船舶/600150.SH
2019-06-1719.2019.6418.9019.39-2.27%0.79%3.71%27,016,700519,735,000137%19.24-3.88%19.570.62%19.141.09%18.700.16%-0.68%
广汇能源/600256.SH
2019-06-173.493.503.473.49-0.57%0.23%-1.11%26,781,40093,256,00070%3.48-0.14%3.49-0.12%3.490.12%3.53-0.79%-0.46%
国电南瑞/600406.SH
2019-06-1717.8417.8417.4617.61-0.96%0.05%0.39%7,234,400127,338,00052%17.60-0.20%17.67-0.57%17.750.25%17.54-0.44%-0.74%
ST康美/600518.SH
2019-06-173.003.112.992.99-1.97%-1.32%-2.29%90,840,900275,239,000110%3.03-2.16%3.050.10%3.05-0.07%3.06-0.26%-6.92%
贵州茅台/600519.SH
2019-06-17907.00926.94906.02911.60-0.15%-0.47%2.20%3,277,0003,001,513,00079%915.93-0.44%914.700.35%908.051.24%892.000.16%0.03%
海油工程/600583.SH
2019-06-175.515.525.385.41-1.81%-0.31%-3.34%9,134,60049,569,00092%5.43-2.43%5.54-1.20%5.58-0.41%5.60-0.85%-0.09%
海螺水泥/600585.SH
2019-06-1740.8041.1140.6741.000.51%0.25%2.58%16,004,900654,588,00066%40.900.06%40.83-0.17%40.750.63%39.970.20%0.18%
东方明珠/600637.SH
2019-06-1710.4010.5510.3210.480.67%0.39%1.74%10,830,200113,057,00077%10.44-1.05%10.570.32%10.460.51%10.300.19%0.14%
青岛海尔/600690.SH
2019-06-1716.3816.4416.0816.14-1.16%-0.37%0.39%18,392,400297,957,00084%16.20-1.24%16.29-0.32%16.310.44%16.080.17%0.04%
海通证券/600837.SH
2019-06-1712.7112.9712.7112.871.02%-0.11%1.20%53,781,000692,905,00061%12.880.34%12.89-0.16%12.910.62%12.720.26%0.40%
伊利股份/600887.SH
2019-06-1731.9031.9531.2131.51-0.85%-0.38%1.29%27,408,100866,955,00059%31.63-0.61%31.68-0.45%31.800.80%31.110.37%0.34%
航发动力/600893.SH
2019-06-1722.1622.2421.6621.80-1.85%-0.76%-2.77%8,497,100186,657,000117%21.97-2.06%22.25-0.83%22.32-0.17%22.42-0.56%-0.48%
东方证券/600958.SH
2019-06-1710.2110.2910.1010.18-0.10%-0.11%-0.37%16,757,800170,783,00069%10.19-0.69%10.28-0.27%10.280.46%10.22-0.09%-0.28%
招商证券/600999.SH
2019-06-1715.4015.6415.3615.480.91%-0.45%-0.74%11,518,900179,114,000102%15.55-0.44%15.65-0.55%15.710.27%15.60-0.01%0.08%
大秦铁路/601006.SH
2019-06-178.478.478.388.39-1.06%-0.29%-0.51%40,724,600342,674,000106%8.41-0.28%8.43-0.17%8.44-0.07%8.43-0.01%0.16%
中国神华/601088.SH
2019-06-1719.6420.2019.5120.081.93%0.06%3.72%27,937,800560,661,000189%20.072.16%19.791.22%19.661.11%19.361.03%0.50%
兴业银行/601166.SH
2019-06-1718.3518.6418.3118.440.49%-0.26%1.68%68,436,2001,265,230,000110%18.490.53%18.410.27%18.390.34%18.140.49%0.10%
北京银行/601169.SH
2019-06-175.825.835.805.820.34%0.07%-0.36%51,442,700299,184,00086%5.82-0.12%5.82-0.29%5.85-0.14%5.84-0.03%-0.06%
中国铁建/601186.SH
2019-06-179.789.949.769.911.43%0.56%0.68%47,268,700465,813,00076%9.86-0.12%9.90-0.95%10.020.36%9.840.23%0.30%
农业银行/601288.SH
2019-06-173.763.813.753.801.06%0.24%0.66%240,432,000911,373,000107%3.790.56%3.78-0.13%3.790.03%3.780.27%0.25%
中国平安/601318.SH
2019-06-1779.8080.6779.5079.920.21%-0.21%0.53%36,388,2002,914,254,00069%80.09-0.21%80.24-0.29%80.510.45%79.500.02%0.20%
交通银行/601328.SH
2019-06-176.176.216.166.180.16%-0.06%1.29%54,982,200340,023,00072%6.180.28%6.170.18%6.160.21%6.100.31%0.20%
中国中铁/601390.SH
2019-06-176.476.516.436.480.15%0.26%-0.69%28,592,600184,794,00071%6.46-0.65%6.52-0.82%6.590.06%6.530.02%0.06%
工商银行/601398.SH
2019-06-175.735.775.725.740.00%-0.14%-0.16%158,208,300909,397,00088%5.750.07%5.74-0.10%5.76-0.14%5.750.17%0.19%
中国太保/601601.SH
2019-06-1734.8835.3034.8835.140.83%0.11%1.23%12,072,500423,755,00076%35.100.51%34.950.03%35.020.34%34.710.07%0.24%
中国人寿/601628.SH
2019-06-1726.6026.9326.5326.740.60%-0.09%0.88%6,810,700182,272,00071%26.760.41%26.70-0.09%26.800.28%26.510.14%0.21%
中国建筑/601668.SH
2019-06-175.745.775.715.72-0.17%-0.33%-1.36%67,939,000389,886,00067%5.74-0.14%5.81-1.06%5.890.14%5.800.17%0.44%
华泰证券/601688.SH
2019-06-1719.4019.6519.3119.450.88%-0.24%1.88%48,439,700944,440,00097%19.500.14%19.480.44%19.321.16%19.090.34%0.21%
中国中车/601766.SH
2019-06-178.048.108.028.070.37%-0.02%0.24%25,988,300209,784,00075%8.07-0.28%8.09-0.31%8.130.22%8.050.11%0.15%
中国交建/601800.SH
2019-06-1711.0011.1511.0011.100.45%0.33%-1.00%11,932,300132,017,00061%11.06-0.28%11.12-1.19%11.340.08%11.210.04%0.17%
光大银行/601818.SH
2019-06-173.943.973.943.960.51%-0.03%0.64%52,211,100206,805,00076%3.960.18%3.96-0.03%3.960.10%3.940.26%0.13%
中国石油/601857.SH
2019-06-177.007.026.997.010.14%0.11%-0.76%51,379,600359,766,00080%7.00-0.27%7.02-0.27%7.05-0.09%7.06-0.18%-0.16%
方正证券/601901.SH
2019-06-176.926.976.846.87-0.29%-0.48%-2.73%16,412,800113,305,00051%6.90-1.30%7.03-0.73%7.040.89%7.06-0.40%-0.45%
中国银行/601988.SH
2019-06-173.743.753.723.740.27%0.11%0.43%59,317,500221,606,00065%3.740.22%3.730.00%3.74-0.05%3.72-0.72%-0.23%
中国重工/601989.SH
2019-06-175.245.285.205.25-0.76%0.17%1.59%79,501,500416,663,00098%5.24-2.06%5.280.38%5.230.52%5.170.17%0.13%
中信银行/601998.SH
2019-06-175.895.925.865.900.51%0.08%0.27%16,152,90095,226,00074%5.900.10%5.89-0.24%5.92-0.03%5.880.12%0.11%