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
2019-11-143.643.643.543.55-2.20%-0.78%-2.50%22,680,00081,155,00090%3.58-1.49%3.61-1.07%3.66-0.89%3.640.19%0.06%
同方股份/600100.SH
2019-11-147.998.057.968.030.63%0.26%-1.50%8,717,60069,815,00058%8.010.05%8.010.03%8.05-0.26%8.15-0.26%0.04%
亚盛集团/600108.SH
2019-11-142.742.762.732.750.00%0.00%-2.72%4,671,60012,848,00071%2.750.18%2.75-0.54%2.77-0.57%2.83-0.67%-0.55%
中国卫星/600118.SH
2019-11-1420.1720.3920.1320.290.59%0.02%-3.50%3,339,00067,732,00067%20.290.42%20.27-1.10%20.65-0.89%21.03-0.20%-0.05%
中体产业/600158.SH
2019-11-149.789.849.719.78-0.51%0.17%0.15%5,588,60054,563,00095%9.76-1.66%9.800.38%9.77-0.05%9.770.01%-0.26%
新湖中宝/600208.SH
2019-11-144.004.153.944.040.75%-0.42%-11.09%345,032,3001,399,803,00054%4.060.80%4.09-1.71%4.27-4.41%4.54-0.59%3.85%
北京城建/600266.SH
2019-11-147.697.907.697.741.84%-0.65%0.21%15,302,100119,213,00083%7.792.43%7.690.89%7.75-0.72%7.720.34%0.59%
洪都航空/600316.SH
2019-11-1412.5312.8012.4412.803.14%1.21%-1.91%9,151,400115,734,00093%12.652.42%12.440.36%12.58-0.92%13.05-0.56%-0.65%
中航电子/600372.SH
2019-11-1413.4513.4913.4013.450.15%0.01%-3.35%2,100,00028,240,00047%13.45-0.33%13.51-0.57%13.65-0.78%13.92-0.19%0.14%
金地集团/600383.SH
2019-11-1411.8511.9111.6611.74-0.68%-0.03%-2.47%17,966,100210,980,00094%11.74-0.33%11.790.00%11.84-0.61%12.04-0.11%-0.46%
小商品城/600415.SH
2019-11-143.783.803.753.77-0.26%-0.05%-2.66%4,532,50017,095,00065%3.77-0.11%3.79-0.68%3.83-0.70%3.87-0.23%0.10%
鹏欣资源/600490.SH
2019-11-144.174.194.134.16-0.95%-0.19%-2.99%6,255,00026,070,00063%4.17-0.57%4.17-0.17%4.20-0.52%4.29-0.42%-0.60%
华丽家族/600503.SH
2019-11-143.033.083.023.071.66%0.79%-1.38%10,197,40031,061,000108%3.050.36%3.04-0.39%3.07-0.58%3.11-0.51%-0.28%
恒生电子/600570.SH
2019-11-1476.0076.9375.7076.650.29%0.34%-0.47%10,408,300795,124,00063%76.390.47%75.86-0.14%76.74-0.09%77.02-0.11%-0.43%
海油工程/600583.SH
2019-11-146.286.326.106.18-0.80%-0.18%-0.66%13,478,70083,447,00094%6.19-0.56%6.20-0.50%6.24-0.32%6.220.42%0.72%
新黄浦/600638.SH
2019-11-146.876.936.856.880.29%-0.07%-1.28%580,7003,998,00036%6.890.51%6.850.07%6.91-0.15%6.97-0.61%-0.66%
中华企业/600675.SH
2019-11-144.374.414.354.380.23%0.00%-2.86%1,371,8006,009,00040%4.380.28%4.37-0.66%4.43-0.54%4.51-0.33%-0.17%
西藏城投/600773.SH
2019-11-145.465.535.425.470.18%0.15%-1.10%1,961,20010,712,000111%5.460.15%5.46-0.38%5.50-0.29%5.53-0.16%-0.14%
中储股份/600787.SH
2019-11-145.005.034.974.990.20%-0.24%-3.72%3,617,00018,092,00044%5.000.54%4.99-0.50%5.08-0.65%5.18-0.40%-0.06%
鹏博士/600804.SH
2019-11-145.936.025.915.980.50%0.13%-5.00%11,931,30071,249,00069%5.970.08%5.97-1.09%6.09-1.22%6.30-0.71%-0.63%
梅花生物/600873.SH
2019-11-144.184.214.164.190.24%0.10%-0.02%6,998,00029,297,00062%4.190.22%4.16-0.12%4.18-0.05%4.19-0.05%-0.30%
航发动力/600893.SH
2019-11-1419.9319.9819.7119.80-0.75%-0.10%-4.45%5,029,70099,689,00072%19.82-0.46%19.84-0.51%20.26-1.04%20.72-0.46%-0.24%
海南橡胶/601118.SH
2019-11-144.604.644.584.630.65%0.37%1.36%13,794,30063,640,00074%4.61-0.07%4.570.68%4.560.15%4.57-0.11%-0.42%
君正集团/601216.SH
2019-11-142.993.042.983.021.00%0.30%-0.10%23,003,90069,272,00084%3.010.70%3.000.03%3.03-0.10%3.020.07%0.06%
中国铝业/601600.SH
2019-11-143.343.353.333.350.30%0.27%-1.70%17,023,50056,873,00069%3.340.09%3.34-0.33%3.37-0.47%3.41-0.12%-0.20%
中海油服/601808.SH
2019-11-1415.0315.1714.8315.101.68%0.27%-0.16%7,108,400107,045,00062%15.060.82%14.98-0.13%15.06-0.37%15.120.57%0.79%
中国石油/601857.SH
2019-11-145.575.625.565.600.54%0.09%-2.78%54,305,600303,824,00088%5.600.22%5.60-0.76%5.67-0.74%5.76-0.67%-0.44%
中煤能源/601898.SH
2019-11-144.874.894.764.80-1.84%-0.08%-1.23%14,621,40070,247,000107%4.80-1.78%4.88-0.23%4.87-0.41%4.860.33%0.17%
中远海控/601919.SH
2019-11-144.824.844.684.73-1.87%-0.11%-3.17%17,062,30080,798,00059%4.74-2.33%4.84-1.37%4.91-0.02%4.890.19%0.44%