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:国家队救市概念
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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2019-03-184.474.514.394.511.58%1.44%-2.76%62,946,200279,860,00082%4.45-0.49%4.47-1.57%4.56-0.70%4.64-0.11%0.41%
同方股份/600100.SH
2019-03-1812.0812.0911.5511.85-1.41%0.95%-1.11%43,733,600513,338,00085%11.74-3.79%11.98-3.18%12.22-0.35%11.980.73%1.43%
亚盛集团/600108.SH
2019-03-183.263.353.223.353.08%1.45%1.48%25,545,60084,341,00053%3.301.66%3.26-1.63%3.340.21%3.300.43%0.79%
中国卫星/600118.SH
2019-03-1825.0825.5524.6025.401.40%0.97%2.24%17,657,100444,207,00052%25.16-1.69%25.45-2.96%25.760.71%24.840.62%1.38%
中体产业/600158.SH
2019-03-1811.0811.2710.8611.134.41%0.32%1.28%24,687,300273,881,00073%11.093.11%10.90-1.37%11.080.50%10.990.60%1.05%
新湖中宝/600208.SH
2019-03-183.783.943.723.873.20%0.39%0.03%78,619,300303,112,00079%3.862.75%3.78-0.66%3.840.68%3.870.26%0.82%
北京城建/600266.SH
2019-03-1810.1810.279.9510.272.91%1.14%2.97%23,333,300236,921,00089%10.152.00%10.020.02%10.040.78%9.970.62%0.75%
洪都航空/600316.SH
2019-03-1814.2214.8413.9014.682.87%1.83%1.87%20,138,900290,326,00070%14.420.17%14.37-2.60%14.660.52%14.410.59%0.97%
中航电子/600372.SH
2019-03-1816.8517.0216.5416.960.65%0.58%-1.67%13,108,100221,027,00069%16.86-0.20%16.93-3.38%17.50-0.06%17.250.12%0.79%
金地集团/600383.SH
2019-03-1812.4013.4212.3913.4210.00%3.54%9.42%98,329,9001,274,487,000188%12.965.75%12.583.66%12.373.43%12.271.24%0.71%
小商品城/600415.SH
2019-03-184.624.694.544.682.86%0.95%-1.56%27,083,500125,570,00069%4.641.64%4.57-0.48%4.64-0.26%4.75-0.44%0.85%
鹏欣资源/600490.SH
2019-03-186.366.626.346.431.26%0.06%6.79%96,993,900623,242,000123%6.435.24%6.192.42%6.102.18%6.021.21%0.79%
华丽家族/600503.SH
2019-03-184.684.804.684.771.92%0.72%-2.25%35,200,900166,725,00034%4.740.72%4.69-0.87%4.80-0.89%4.880.87%1.96%
恒生电子/600570.SH
2019-03-1881.3583.8879.3883.683.08%1.47%-5.17%21,176,7001,746,355,00061%82.470.15%82.82-3.69%87.95-0.58%88.25-0.55%0.55%
海油工程/600583.SH
2019-03-185.846.055.846.043.42%0.78%2.44%41,537,800248,950,000158%5.992.74%5.901.52%5.881.19%5.90-0.20%-0.07%
新黄浦/600638.SH
2019-03-189.709.759.469.64-1.03%0.85%-1.10%8,282,50079,173,000100%9.56-1.55%9.60-0.71%9.66-0.20%9.75-0.04%0.30%
中华企业/600675.SH
2019-03-186.856.896.736.840.00%0.46%4.03%8,352,20056,871,00062%6.81-0.38%6.790.47%6.750.93%6.580.75%1.02%
西藏城投/600773.SH
2019-03-187.708.087.667.972.57%1.36%5.26%32,743,900257,462,000139%7.863.23%7.690.85%7.671.20%7.570.87%0.71%
中储股份/600787.SH
2019-03-185.936.055.826.031.01%1.17%-1.76%18,216,600108,569,00082%5.961.07%5.96-2.04%6.10-0.36%6.14-0.42%0.20%
鹏博士/600804.SH
2019-03-1810.8211.2210.6311.224.08%2.21%-3.01%41,529,900455,876,00039%10.980.94%10.93-2.51%11.48-1.31%11.570.97%1.83%
梅花生物/600873.SH
2019-03-185.165.375.165.302.71%0.36%-0.41%31,374,400165,696,00076%5.281.97%5.20-1.16%5.330.02%5.320.38%0.89%
航发动力/600893.SH
2019-03-1825.6525.9525.4825.891.29%0.37%-0.88%13,484,400347,820,00070%25.790.52%25.84-2.48%26.420.16%26.120.13%0.33%
海南橡胶/601118.SH
2019-03-185.465.555.385.541.84%1.21%0.65%46,557,500254,852,00071%5.471.00%5.43-0.57%5.52-0.18%5.500.24%0.53%
君正集团/601216.SH
2019-03-184.134.163.984.12-1.67%1.35%1.01%181,243,100736,708,00076%4.07-2.66%4.11-1.27%4.150.48%4.080.00%1.08%
中国铝业/601600.SH
2019-03-184.314.404.304.402.56%1.06%-0.79%116,287,100506,352,00065%4.352.02%4.300.09%4.34-0.07%4.440.18%0.71%
中海油服/601808.SH
2019-03-189.6510.059.6210.033.40%1.52%2.61%14,304,300141,333,000119%9.881.92%9.760.97%9.730.73%9.78-0.01%0.17%
中国石油/601857.SH
2019-03-187.697.827.677.811.43%0.80%0.21%126,520,800980,319,00093%7.750.86%7.720.27%7.730.26%7.79-0.27%0.05%
中煤能源/601898.SH
2019-03-185.245.355.195.341.52%1.41%1.27%32,129,300169,188,000111%5.270.61%5.250.19%5.270.29%5.270.04%0.41%
中远海控/601919.SH
2019-03-185.095.205.005.182.98%0.86%1.59%33,358,500171,336,00089%5.141.14%5.070.86%5.080.22%5.100.00%0.35%