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
2021-04-2010.5510.5810.4810.50-0.76%-0.18%-0.95%29,450,600309,778,00063%10.52-0.33%10.530.31%10.53-0.47%10.60-0.12%-0.14%
包钢股份/600010.SH
2021-04-201.571.631.561.611.90%0.63%0.31%985,325,5001,576,483,000112%1.601.59%1.590.70%1.580.38%1.610.13%0.14%
华夏银行/600015.SH
2021-04-206.306.316.276.28-0.48%-0.10%-0.52%18,511,100116,354,00082%6.29-0.02%6.280.24%6.27-0.14%6.31-0.13%-0.19%
民生银行/600016.SH
2021-04-204.954.964.934.94-0.20%-0.04%0.00%53,218,600263,008,00083%4.94-0.12%4.940.16%4.94-0.06%4.94-0.10%-0.30%
上港集团/600018.SH
2021-04-204.654.664.624.650.00%0.22%-0.87%21,262,20098,660,00078%4.64-0.11%4.630.50%4.610.00%4.69-0.17%-0.14%
中国石化/600028.SH
2021-04-204.424.424.384.40-0.45%-0.02%0.43%82,299,900362,229,00072%4.40-0.68%4.430.16%4.410.30%4.380.21%0.22%
中信证券/600030.SH
2021-04-2023.8924.1523.7423.77-1.04%-0.51%0.16%62,818,4001,500,892,000106%23.89-0.03%23.820.62%23.710.44%23.73-0.23%-0.17%
招商银行/600036.SH
2021-04-2051.0152.1951.0151.990.42%0.40%3.40%35,574,5001,842,180,00081%51.781.18%50.961.76%50.250.32%50.280.04%-0.23%
保利地产/600048.SH
2021-04-2014.3914.4214.0814.12-3.09%-0.42%-0.82%86,469,7001,226,099,000193%14.18-2.29%14.32-0.81%14.32-0.33%14.24-0.08%-0.05%
中国联通/600050.SH
2021-04-204.234.244.204.21-0.47%-0.17%0.48%42,395,000178,760,00080%4.22-0.17%4.210.57%4.180.31%4.19-0.14%-0.18%
特变电工/600089.SH
2021-04-2011.6311.7411.5411.55-0.69%-0.70%2.65%62,786,200730,248,000108%11.630.63%11.501.29%11.341.19%11.250.38%0.00%
上汽集团/600104.SH
2021-04-2021.2521.2520.5520.56-3.70%-0.89%0.64%54,580,5001,132,287,000156%20.75-1.57%20.760.57%20.620.52%20.430.39%0.23%
国金证券/600109.SH
2021-04-2012.8513.1212.7412.77-1.24%-1.13%0.24%45,695,200590,205,000103%12.921.03%12.790.96%12.710.85%12.74-0.20%-0.51%
北方稀土/600111.SH
2021-04-2019.9521.4019.9120.603.26%-0.13%4.37%186,374,6003,844,145,000157%20.634.91%20.003.73%19.682.96%19.740.91%0.52%
中国船舶/600150.SH
2021-04-2016.9617.5116.9617.160.12%-0.67%2.69%38,627,700667,280,000102%17.280.96%17.021.79%16.781.30%16.710.69%0.65%
广汇能源/600256.SH
2021-04-203.123.153.093.12-0.32%-0.06%1.73%45,730,400142,757,00087%3.12-0.22%3.120.35%3.100.32%3.070.36%0.05%
国电南瑞/600406.SH
2021-04-2031.2032.0031.0131.801.92%0.19%2.41%9,377,600297,637,00070%31.742.43%30.811.22%30.680.71%31.050.07%-0.17%
ST康美/600518.SH
2021-04-201.861.861.861.86-5.10%0.00%-11.97%5,416,40010,075,00022%1.86-5.10%2.00-1.67%2.03-1.55%2.11-0.38%0.24%
贵州茅台/600519.SH
2021-04-202,071.102,129.002,070.002,094.800.33%-0.39%2.36%2,829,1005,949,670,00094%2,103.031.02%2,074.871.56%2,053.250.69%2,046.56-0.17%0.03%
海油工程/600583.SH
2021-04-204.434.444.414.42-0.45%-0.09%0.48%13,985,60061,872,00075%4.42-0.20%4.420.36%4.400.34%4.400.00%-0.24%
海螺水泥/600585.SH
2021-04-2050.9050.9150.4750.50-0.55%-0.23%-0.04%15,800,300799,765,00093%50.620.02%50.520.43%50.370.25%50.52-0.12%-0.18%
东方明珠/600637.SH
2021-04-209.549.599.439.44-0.53%-0.77%0.40%8,641,30082,201,000122%9.510.07%9.480.54%9.440.49%9.40-0.01%-0.20%
海尔智家/600690.SH
2021-04-2031.9732.9131.7832.632.00%0.52%2.33%27,917,700906,211,000120%32.461.58%32.031.15%31.910.91%31.890.22%0.38%
海通证券/600837.SH
2021-04-2011.0611.1210.9510.98-1.08%-0.46%-0.02%27,344,100301,637,00083%11.030.22%10.980.60%10.930.39%10.98-0.06%-0.30%
伊利股份/600887.SH
2021-04-2040.0140.2439.6840.00-0.25%-0.02%0.62%29,027,0001,161,362,00069%40.010.89%39.531.17%39.32-0.01%39.75-0.11%-0.06%
航发动力/600893.SH
2021-04-2042.8043.8942.5243.260.49%0.09%0.45%32,946,6001,424,024,000133%43.221.49%42.681.11%42.430.95%43.07-0.66%-0.84%
东方证券/600958.SH
2021-04-208.948.968.798.82-1.23%-0.52%-0.09%23,586,500209,111,000104%8.87-0.20%8.860.34%8.830.26%8.830.08%-0.55%
招商证券/600999.SH
2021-04-2019.0019.3118.9119.00-0.58%-0.42%0.07%18,637,900355,630,00089%19.081.07%18.821.32%18.670.58%18.99-0.77%-0.44%
大秦铁路/601006.SH
2021-04-206.916.926.846.87-0.58%-0.03%-0.41%19,916,500136,868,00091%6.87-0.55%6.890.02%6.88-0.17%6.900.01%-0.02%
中国神华/601088.SH
2021-04-2019.7520.0419.5519.890.20%0.44%1.42%24,596,400487,071,00084%19.80-0.32%19.860.21%19.750.53%19.610.14%0.04%
兴业银行/601166.SH
2021-04-2021.0021.7120.9421.331.43%0.02%-1.13%125,571,8002,677,981,000110%21.332.22%20.990.84%21.10-0.48%21.57-0.57%-0.77%
北京银行/601169.SH
2021-04-204.754.764.734.74-0.21%-0.13%-0.19%40,717,700193,241,00075%4.750.08%4.740.15%4.74-0.04%4.75-0.02%-0.06%
中国铁建/601186.SH
2021-04-208.058.087.987.99-0.99%-0.40%-0.87%30,851,700247,502,00080%8.02-0.69%8.040.24%8.01-0.03%8.06-0.04%0.12%
农业银行/601288.SH
2021-04-203.353.353.333.33-0.60%-0.21%-0.72%160,963,800537,072,000102%3.34-0.45%3.35-0.06%3.35-0.36%3.350.00%-0.03%
中国平安/601318.SH
2021-04-2076.0576.1575.4876.00-0.24%0.33%-0.86%49,248,5003,730,600,00089%75.750.05%75.620.02%75.83-0.31%76.66-0.31%-0.33%
交通银行/601328.SH
2021-04-204.904.924.894.920.41%0.22%0.41%78,780,900386,773,00083%4.91-0.04%4.900.45%4.88-0.08%4.900.08%0.18%
中国中铁/601390.SH
2021-04-205.525.555.495.49-1.08%-0.47%-2.56%54,670,900301,578,00075%5.52-0.31%5.520.22%5.52-0.56%5.63-0.35%-0.33%
工商银行/601398.SH
2021-04-205.435.445.385.39-0.92%-0.22%-0.92%177,071,700956,572,000109%5.40-0.61%5.42-0.11%5.43-0.37%5.44-0.02%0.04%
中国太保/601601.SH
2021-04-2034.5434.5734.0334.23-1.52%-0.20%-2.07%40,451,4001,387,500,000111%34.30-0.55%34.430.40%34.35-0.17%34.96-0.63%-0.84%
中国人寿/601628.SH
2021-04-2030.8230.9930.5130.59-1.39%-0.49%-1.18%7,373,800226,671,00074%30.74-0.26%30.640.84%30.48-0.04%30.96-0.32%-0.33%
中国建筑/601668.SH
2021-04-205.265.295.235.24-0.19%-0.25%0.65%114,958,800603,925,00076%5.25-0.61%5.260.25%5.240.27%5.210.14%0.08%
华泰证券/601688.SH
2021-04-2016.9917.1016.8616.94-0.70%-0.14%0.70%33,738,500572,321,000100%16.960.04%16.920.43%16.850.46%16.820.02%-0.18%
中国中车/601766.SH
2021-04-206.296.296.206.21-1.43%-0.26%-0.10%62,532,300389,349,000102%6.23-0.59%6.220.53%6.190.29%6.220.02%-0.09%
中国交建/601800.SH
2021-04-206.896.896.816.82-1.16%-0.35%-1.39%15,131,000103,554,00080%6.84-0.55%6.850.31%6.83-0.12%6.92-0.39%-0.23%
光大银行/601818.SH
2021-04-203.933.953.913.92-0.51%-0.08%-0.66%85,179,500334,185,00073%3.92-0.03%3.920.36%3.92-0.18%3.95-0.18%-0.29%
中国石油/601857.SH
2021-04-204.284.294.264.27-0.47%-0.12%-0.02%55,124,000235,634,00080%4.28-0.35%4.290.09%4.280.12%4.270.05%-0.05%
方正证券/601901.SH
2021-04-209.089.249.019.07-0.55%-0.43%2.93%59,078,800538,150,000138%9.110.84%9.011.17%8.941.01%8.810.71%-0.16%
中国银行/601988.SH
2021-04-203.323.333.303.31-0.30%-0.12%-0.09%120,658,800399,853,00092%3.31-0.24%3.320.06%3.32-0.06%3.310.03%0.04%
中国重工/601989.SH
2021-04-204.174.214.174.18-0.24%-0.14%-0.14%59,203,700247,798,00088%4.19-0.31%4.190.29%4.170.29%4.19-0.02%0.18%
中信银行/601998.SH
2021-04-205.385.425.375.380.00%-0.22%0.45%25,067,100135,162,00098%5.390.13%5.380.60%5.350.08%5.360.06%-0.07%