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
2021-01-253.263.273.223.260.00%0.68%-1.60%31,489,400101,968,00088%3.24-0.80%3.27-0.94%3.30-0.54%3.31-0.12%-0.13%
同方股份/600100.SH
2021-01-255.935.985.845.870.34%-0.59%-1.59%15,754,60093,024,000115%5.910.51%5.92-0.50%5.96-0.45%5.97-0.35%-0.29%
亚盛集团/600108.SH
2021-01-253.063.113.023.111.63%1.73%0.19%24,979,20076,361,000107%3.06-0.62%3.08-0.77%3.10-0.67%3.10-1.02%-1.64%
中国卫星/600118.SH
2021-01-2537.9137.9436.4037.44-1.21%0.44%2.70%35,950,1001,340,048,000101%37.28-0.88%37.220.90%36.650.80%36.450.01%0.32%
中体产业/600158.SH
2021-01-2512.4212.5112.1612.30-1.36%-0.22%2.31%19,871,900244,957,00088%12.33-1.00%12.400.07%12.300.59%12.020.70%-0.26%
新湖中宝/600208.SH
2021-01-253.073.073.023.06-0.65%0.72%-1.26%44,380,800134,848,000105%3.04-2.25%3.09-1.28%3.12-0.51%3.10-0.03%0.12%
城建发展/600266.SH
2021-01-254.854.854.764.77-1.45%-0.31%-2.21%5,635,20026,963,00059%4.79-1.75%4.87-1.28%4.93-0.12%4.88-0.12%-0.27%
洪都航空/600316.SH
2021-01-2555.0057.8052.5652.75-1.77%-4.13%-0.53%51,448,8002,830,985,000154%55.036.35%53.263.10%52.761.73%53.030.06%-0.50%
中航电子/600372.SH
2021-01-2520.3520.8819.8219.88-1.88%-2.22%-6.51%28,519,600579,870,00072%20.330.78%20.41-0.51%20.52-1.15%21.26-0.98%0.32%
金地集团/600383.SH
2021-01-2511.8511.8711.6511.72-1.92%-0.15%-5.77%44,903,400527,087,00076%11.74-3.02%12.13-2.63%12.49-0.71%12.44-0.53%-0.38%
小商品城/600415.SH
2021-01-255.085.275.035.13-0.97%-0.19%-7.92%49,183,200252,787,00058%5.14-1.78%5.30-2.13%5.45-1.11%5.57-1.29%-0.28%
鹏欣资源/600490.SH
2021-01-254.064.313.954.152.22%0.02%-0.50%49,669,700206,095,000140%4.151.67%4.150.34%4.130.17%4.17-1.70%-1.17%
华丽家族/600503.SH
2021-01-253.623.813.543.722.76%0.40%-0.91%56,698,500210,071,000102%3.711.12%3.71-1.07%3.73-2.30%3.750.16%0.63%
恒生电子/600570.SH
2021-01-2598.9899.1095.7995.86-3.93%-1.08%-2.06%22,354,7002,166,331,000115%96.91-3.92%99.20-0.59%98.72-0.05%97.87-0.17%-0.30%
海油工程/600583.SH
2021-01-254.354.424.344.400.00%0.48%-3.51%15,517,40067,943,00063%4.38-1.20%4.45-1.27%4.50-0.66%4.56-0.02%0.20%
新黄浦/600638.SH
2021-01-256.486.486.486.48-10.00%0.00%-9.19%2,737,90017,742,00027%6.48-13.86%7.46-0.52%7.420.15%7.140.75%0.17%
中华企业/600675.SH
2021-01-253.333.343.263.28-1.80%-0.27%-1.68%4,707,80015,484,00047%3.29-1.38%3.34-1.27%3.400.47%3.340.15%0.07%
西藏城投/600773.SH
2021-01-258.759.448.619.195.03%2.03%4.84%60,275,800542,882,000119%9.012.87%9.01-1.25%9.230.15%8.771.66%2.05%
中储股份/600787.SH
2021-01-254.554.584.444.46-2.41%-0.67%-4.33%15,147,80068,008,00099%4.49-2.48%4.59-1.06%4.61-1.43%4.66-0.36%-0.18%
鹏博士/600804.SH
2021-01-256.776.826.516.67-3.33%-0.07%-7.80%32,631,100217,808,00068%6.68-4.60%6.99-2.97%7.13-1.77%7.23-0.44%0.53%
梅花生物/600873.SH
2021-01-255.905.965.695.880.34%0.60%9.42%98,289,100574,483,000146%5.851.62%5.683.01%5.512.04%5.371.78%1.17%
航发动力/600893.SH
2021-01-2576.8080.0172.9374.65-1.09%-2.83%3.94%90,298,5006,937,329,000121%76.833.09%74.834.20%72.242.90%71.820.48%0.92%
海南橡胶/601118.SH
2021-01-255.255.465.185.270.76%-1.00%0.59%51,357,700273,377,00092%5.321.57%5.301.28%5.320.23%5.240.56%0.57%
君正集团/601216.SH
2021-01-254.484.504.384.39-2.88%-0.68%-3.45%93,303,100412,435,00061%4.42-3.37%4.55-1.13%4.62-0.07%4.55-0.33%-0.77%
中国铝业/601600.SH
2021-01-253.513.563.453.48-1.42%-0.66%-2.96%129,023,000452,011,00086%3.50-2.07%3.590.00%3.56-0.28%3.59-0.72%-0.52%
中海油服/601808.SH
2021-01-2515.3216.2815.0215.690.77%-0.01%-0.73%17,426,900273,437,00080%15.690.68%15.80-0.54%15.90-0.13%15.810.62%1.36%
中国石油/601857.SH
2021-01-254.184.184.134.15-0.72%0.00%-3.01%79,340,700329,260,00069%4.15-1.21%4.20-0.87%4.23-0.52%4.28-0.14%0.18%
中煤能源/601898.SH
2021-01-254.304.394.264.380.69%1.41%-5.36%20,863,80090,103,00039%4.32-1.53%4.42-0.50%4.48-0.97%4.63-0.04%0.11%
中远海控/601919.SH
2021-01-2515.1015.6614.6515.04-2.34%-1.00%-1.06%178,515,0002,711,924,00077%15.191.40%14.862.20%14.66-0.56%15.20-0.22%1.36%