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
2019-02-2110.8310.9310.7510.79-0.37%-0.47%0.03%25,402,400275,375,000117%10.84-0.21%10.850.03%10.83-0.01%10.790.20%0.32%
包钢股份/600010.SH
2019-02-211.591.601.561.57-0.63%-0.51%0.64%282,528,300445,809,000122%1.58-0.50%1.580.32%1.580.26%1.560.39%0.25%
华夏银行/600015.SH
2019-02-217.777.807.697.71-0.77%-0.44%-0.17%36,358,600281,565,000122%7.74-0.34%7.77-0.12%7.76-0.14%7.720.31%0.29%
民生银行/600016.SH
2019-02-216.036.065.996.00-0.50%-0.41%0.15%96,808,200583,250,000106%6.03-0.25%6.040.07%6.020.02%5.990.15%0.19%
上港集团/600018.SH
2019-02-215.675.685.585.59-1.24%-0.80%0.34%12,384,40069,783,000106%5.64-0.72%5.670.14%5.640.27%5.570.65%0.36%
中国石化/600028.SH
2019-02-215.915.925.845.87-0.51%-0.20%1.19%79,289,300466,357,00084%5.88-0.15%5.890.07%5.860.12%5.800.29%0.51%
中信证券/600030.SH
2019-02-2119.9521.1019.8020.391.54%-0.18%4.57%232,675,2004,752,765,000165%20.432.10%20.162.14%19.761.20%19.501.29%0.84%
招商银行/600036.SH
2019-02-2130.1830.6429.8430.08-0.23%-0.31%1.45%45,314,0001,367,328,000105%30.18-0.12%30.140.44%29.870.23%29.650.46%0.56%
保利地产/600048.SH
2019-02-2113.0713.0812.7812.86-2.13%-0.42%-0.46%92,037,4001,188,543,000101%12.91-1.28%12.950.15%12.92-0.38%12.920.05%0.48%
中国联通/600050.SH
2019-02-215.805.935.765.79-0.69%-0.89%0.94%256,227,7001,496,958,000133%5.840.72%5.810.36%5.790.43%5.740.54%0.66%
特变电工/600089.SH
2019-02-217.657.727.547.56-1.18%-0.98%0.47%41,556,200317,290,000106%7.640.29%7.65-0.25%7.640.20%7.530.56%0.45%
上汽集团/600104.SH
2019-02-2128.3528.9628.0628.631.45%0.26%5.10%31,263,200892,788,00095%28.561.55%28.112.06%27.380.62%27.240.67%0.49%
国金证券/600109.SH
2019-02-218.809.108.718.76-0.45%-1.40%2.42%63,549,700564,587,000141%8.881.52%8.850.82%8.770.75%8.550.99%0.90%
北方稀土/600111.SH
2019-02-219.309.449.259.28-0.75%-0.61%1.00%39,676,900370,446,000121%9.34-0.74%9.350.31%9.300.29%9.190.53%0.34%
*ST船舶/600150.SH
2019-02-2113.7413.9313.4213.52-1.10%-1.14%1.32%12,840,000175,600,000142%13.680.04%13.601.21%13.410.69%13.340.92%0.14%
广汇能源/600256.SH
2019-02-214.014.053.983.98-0.50%-0.90%0.76%63,554,700255,265,000105%4.020.25%4.02-0.17%4.02-0.03%3.950.56%0.52%
国电南瑞/600406.SH
2019-02-2119.2519.5819.0519.21-0.10%-0.49%-2.45%20,799,900401,524,00098%19.30-0.11%19.48-1.35%19.70-0.37%19.69-0.13%0.12%
康美药业/600518.SH
2019-02-219.8010.059.229.42-5.04%-3.01%10.64%225,063,4002,185,753,000113%9.71-2.70%9.762.04%9.453.03%8.512.73%2.62%
贵州茅台/600519.SH
2019-02-21720.00730.48717.00720.25-0.24%-0.63%-0.40%2,985,1002,163,555,00085%724.790.10%727.19-0.65%729.99-0.31%723.110.56%0.63%
海油工程/600583.SH
2019-02-215.715.775.635.65-0.70%-0.88%0.80%11,284,90064,327,00083%5.70-0.09%5.75-0.24%5.740.39%5.610.90%0.65%
海螺水泥/600585.SH
2019-02-2135.0535.2434.6034.87-0.46%-0.14%2.49%19,853,800693,279,00076%34.92-0.35%35.060.33%34.650.20%34.020.65%0.81%
东方明珠/600637.SH
2019-02-2110.7510.9510.6810.760.09%-0.63%1.90%11,734,100127,059,000120%10.831.17%10.760.32%10.730.51%10.560.74%0.53%
青岛海尔/600690.SH
2019-02-2116.1016.2915.9015.98-0.13%-0.78%-1.12%34,574,700556,844,00093%16.110.59%16.140.11%16.07-0.37%16.160.09%0.49%
海通证券/600837.SH
2019-02-2111.4912.3111.4111.640.61%-0.96%4.40%102,337,7001,202,793,000142%11.752.01%11.651.83%11.441.08%11.151.47%1.15%
伊利股份/600887.SH
2019-02-2125.6025.8825.4025.50-0.20%-0.51%0.41%40,990,6001,050,641,000101%25.63-0.18%25.58-0.22%25.62-0.10%25.400.60%0.42%
航发动力/600893.SH
2019-02-2125.0825.6224.3824.50-0.81%-2.14%2.46%17,138,500429,103,000190%25.041.73%24.711.61%24.421.42%23.911.47%0.63%
东方证券/600958.SH
2019-02-2110.2311.3410.1910.754.27%0.19%9.28%109,523,7001,175,181,000182%10.734.23%10.542.63%10.292.46%9.842.41%1.79%
招商证券/600999.SH
2019-02-2115.8516.6515.7416.061.01%-0.75%2.84%26,674,800431,631,000164%16.181.62%16.071.16%15.880.84%15.621.21%0.88%
大秦铁路/601006.SH
2019-02-218.728.748.658.67-0.80%-0.20%0.55%27,466,900238,612,00088%8.69-0.44%8.690.57%8.610.07%8.620.12%0.18%
中国神华/601088.SH
2019-02-2120.0520.2819.8019.86-0.80%-1.07%-0.48%17,710,100355,526,000125%20.080.68%19.950.31%19.920.07%19.960.19%0.25%
兴业银行/601166.SH
2019-02-2116.5816.6216.3516.40-0.79%-0.57%-0.24%48,351,200797,484,00098%16.49-0.63%16.570.21%16.47-0.06%16.440.10%0.30%
北京银行/601169.SH
2019-02-216.006.045.965.97-0.50%-0.48%-0.50%33,153,100198,888,00097%6.00-0.32%6.02-0.15%6.02-0.05%6.000.07%0.24%
中国铁建/601186.SH
2019-02-2110.7210.8510.5410.59-1.40%-0.81%0.74%98,026,0001,046,516,000123%10.680.00%10.690.31%10.630.27%10.510.45%0.16%
农业银行/601288.SH
2019-02-213.703.723.683.68-0.54%-0.41%-0.57%216,428,500799,654,00091%3.70-0.03%3.700.03%3.69-0.14%3.70-0.05%0.18%
中国平安/601318.SH
2019-02-2165.8066.6865.0965.39-0.74%-0.92%0.82%54,369,5003,588,407,000104%66.000.18%66.040.67%65.380.25%64.860.61%0.61%
交通银行/601328.SH
2019-02-216.156.176.106.12-0.33%-0.20%-0.78%70,903,900434,793,000109%6.13-0.18%6.14-0.13%6.14-0.26%6.17-0.11%0.18%
中国中铁/601390.SH
2019-02-216.987.096.967.010.00%0.00%1.49%70,449,100493,827,000128%7.010.23%7.010.20%6.980.27%6.910.50%0.18%
工商银行/601398.SH
2019-02-215.575.615.545.56-0.18%-0.20%-0.75%158,310,300881,971,000101%5.57-0.11%5.580.02%5.57-0.25%5.60-0.14%0.21%
中国太保/601601.SH
2019-02-2133.0433.5832.6032.80-0.88%-0.65%2.75%17,697,400584,248,00095%33.010.34%32.771.10%32.320.53%31.920.69%0.64%
中国人寿/601628.SH
2019-02-2125.0825.4124.4024.45-2.90%-1.71%3.18%16,541,500411,477,000130%24.88-0.02%24.641.71%24.191.04%23.701.16%0.69%
中国建筑/601668.SH
2019-02-216.086.105.986.00-1.48%-0.66%-1.62%197,115,8001,190,570,000145%6.04-0.56%6.07-0.33%6.07-0.41%6.10-0.18%0.16%
华泰证券/601688.SH
2019-02-2120.0021.1619.8820.350.99%-0.65%2.33%98,030,6002,008,083,000143%20.481.93%20.301.72%19.920.74%19.890.71%0.60%
中国中车/601766.SH
2019-02-218.928.978.788.81-1.01%-0.49%-0.43%102,359,000906,203,000166%8.85-0.30%8.90-0.74%8.92-0.20%8.850.22%0.18%
中国交建/601800.SH
2019-02-2111.3911.4711.2411.26-1.14%-0.58%0.56%26,315,900298,042,000108%11.33-0.37%11.37-0.18%11.340.10%11.200.46%0.33%
光大银行/601818.SH
2019-02-214.054.074.014.02-0.74%-0.62%-0.35%69,627,000281,645,00078%4.05-0.05%4.040.25%4.03-0.03%4.03-0.07%0.16%
中国石油/601857.SH
2019-02-217.577.607.507.52-0.79%-0.40%0.47%71,477,900539,671,000116%7.55-0.25%7.570.08%7.550.12%7.490.30%0.25%
方正证券/601901.SH
2019-02-216.656.976.616.65-0.60%-1.45%1.54%85,286,700575,531,000150%6.751.15%6.730.73%6.670.71%6.551.14%0.36%
中国银行/601988.SH
2019-02-213.683.703.663.67-0.27%-0.05%-0.30%125,340,400460,268,00094%3.67-0.19%3.68-0.08%3.68-0.16%3.680.03%0.21%
中国重工/601989.SH
2019-02-214.754.834.614.62-3.55%-2.14%-0.04%145,761,600688,102,000172%4.72-1.46%4.730.47%4.700.58%4.620.72%0.52%
中信银行/601998.SH
2019-02-215.755.815.715.75-0.17%-0.14%0.77%32,008,700184,302,00090%5.760.14%5.740.53%5.710.11%5.710.14%0.25%