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
2020-07-163.863.883.683.69-4.65%-2.51%-2.51%45,443,300172,017,00082%3.79-2.60%3.84-0.03%3.82-0.05%3.790.48%0.91%
同方股份/600100.SH
2020-07-168.208.247.807.82-4.05%-2.51%-4.46%34,217,000274,438,00072%8.02-2.62%8.24-1.81%8.33-1.05%8.190.53%1.06%
亚盛集团/600108.SH
2020-07-163.443.473.283.29-4.36%-2.26%-4.53%45,903,800154,514,00071%3.37-3.97%3.50-1.35%3.51-0.17%3.450.15%0.75%
中国卫星/600118.SH
2020-07-1634.0134.8832.1432.67-4.70%-3.02%-7.13%30,428,1001,025,011,00060%33.69-3.42%35.06-0.67%35.28-2.05%35.180.19%0.94%
中体产业/600158.SH
2020-07-169.069.188.738.79-2.98%-2.14%-3.20%14,521,700130,437,00078%8.98-2.74%9.19-1.18%9.26-0.36%9.080.47%0.87%
新湖中宝/600208.SH
2020-07-163.513.633.333.34-4.02%-5.09%-5.65%198,621,000698,853,00092%3.52-1.79%3.67-1.10%3.65-0.03%3.541.03%1.52%
城建发展/600266.SH
2020-07-165.815.935.565.59-3.62%-2.90%-5.19%22,270,600128,202,00065%5.76-2.06%5.88-1.51%5.94-1.20%5.900.58%1.27%
洪都航空/600316.SH
2020-07-1622.3022.7420.8021.00-6.25%-4.06%-2.87%37,862,500828,769,00079%21.89-2.61%22.60-1.10%22.89-0.63%21.621.27%3.60%
中航电子/600372.SH
2020-07-1615.8516.4515.3915.51-2.45%-3.10%-1.67%21,277,500340,567,00077%16.01-0.82%16.26-0.67%16.32-0.93%15.771.00%1.70%
金地集团/600383.SH
2020-07-1614.7715.0714.4814.54-1.42%-1.93%-8.60%64,275,900952,936,00078%14.83-0.61%14.95-0.51%15.07-2.21%15.91-0.52%1.22%
小商品城/600415.SH
2020-07-167.477.947.347.39-3.52%-3.88%6.36%245,448,3001,887,112,00093%7.693.68%7.67-0.60%7.691.01%6.952.63%2.77%
鹏欣资源/600490.SH
2020-07-163.603.643.423.45-4.43%-2.49%-4.88%26,903,90095,173,00065%3.54-2.91%3.65-1.85%3.68-0.84%3.630.39%1.18%
华丽家族/600503.SH
2020-07-164.554.724.304.37-3.10%-3.87%-7.63%88,026,500400,147,00077%4.55-1.98%4.71-2.08%4.78-0.54%4.73-0.15%0.87%
恒生电子/600570.SH
2020-07-16116.80119.49106.44106.80-7.53%-4.92%-7.36%35,453,5003,982,515,000145%112.33-4.47%114.69-2.14%115.72-1.85%115.280.59%1.33%
海油工程/600583.SH
2020-07-165.015.024.814.82-3.60%-2.05%-3.70%38,337,500188,646,00082%4.92-2.44%5.01-0.97%5.04-0.91%5.010.32%0.85%
新黄浦/600638.SH
2020-07-168.078.237.417.41-9.96%-4.98%0.43%14,473,800112,866,000112%7.80-5.36%7.97-0.45%7.851.67%7.381.63%2.32%
中华企业/600675.SH
2020-07-164.614.774.464.48-3.66%-3.39%-2.97%16,885,00078,294,00080%4.64-0.75%4.69-1.35%4.750.59%4.620.68%1.10%
西藏城投/600773.SH
2020-07-166.726.906.446.47-3.58%-3.27%-3.30%12,189,20081,530,00073%6.69-2.24%6.85-0.98%6.88-0.04%6.690.48%1.02%
中储股份/600787.SH
2020-07-165.155.254.934.93-3.71%-3.11%-4.40%20,674,100105,200,00052%5.09-2.14%5.18-1.03%5.23-0.70%5.161.12%1.32%
鹏博士/600804.SH
2020-07-1610.1610.349.379.37-9.99%-4.69%-6.04%90,945,900894,093,00090%9.83-6.14%10.20-0.93%10.16-0.51%9.970.79%1.36%
梅花生物/600873.SH
2020-07-165.185.234.874.90-5.41%-2.33%-3.03%64,486,700323,515,000108%5.02-5.18%5.24-0.49%5.180.19%5.050.40%0.56%
航发动力/600893.SH
2020-07-1631.3031.8729.7429.82-4.27%-3.38%-3.24%30,459,000940,084,00060%30.86-2.41%32.05-0.99%32.50-0.58%30.820.72%2.77%
海南橡胶/601118.SH
2020-07-165.405.475.185.20-4.59%-2.42%-5.45%57,776,400307,890,00071%5.33-5.21%5.60-3.20%5.660.16%5.500.13%1.03%
君正集团/601216.SH
2020-07-163.473.483.053.09-8.85%-7.12%-1.21%328,029,0001,091,355,000222%3.33-0.09%3.301.82%3.251.82%3.132.79%1.88%
中国铝业/601600.SH
2020-07-163.363.433.193.22-4.45%-2.87%-3.79%132,967,600440,732,00063%3.32-3.10%3.40-1.42%3.42-1.07%3.350.84%1.79%
中海油服/601808.SH
2020-07-1614.6914.9414.0514.12-3.88%-2.47%-3.90%17,289,300250,294,00071%14.48-2.10%14.66-1.09%14.81-0.98%14.690.58%0.98%
中国石油/601857.SH
2020-07-164.504.524.404.41-1.78%-1.03%-4.21%174,747,900778,711,00068%4.46-1.59%4.52-1.22%4.57-1.15%4.600.22%0.78%
中煤能源/601898.SH
2020-07-164.174.244.064.09-2.15%-1.30%-3.95%17,938,60074,345,00049%4.14-1.99%4.23-1.03%4.25-0.91%4.260.43%0.94%
中远海控/601919.SH
2020-07-164.154.193.903.95-4.82%-2.42%-5.95%70,251,700284,374,00074%4.05-3.39%4.15-2.35%4.21-1.43%4.200.60%1.78%