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
2020-04-013.453.483.363.38-2.03%-1.11%4.61%32,550,500111,246,00081%3.42-0.96%3.411.58%3.341.00%3.230.59%-0.28%
同方股份/600100.SH
2020-04-017.918.097.917.990.25%-0.26%-2.60%11,957,30095,788,00053%8.010.18%7.99-0.87%8.08-0.79%8.20-0.61%-0.89%
亚盛集团/600108.SH
2020-04-013.683.803.553.62-3.21%-1.07%7.13%193,439,900707,821,000162%3.661.33%3.582.70%3.512.33%3.381.84%0.38%
中国卫星/600118.SH
2020-04-0129.0030.3028.9629.611.33%-0.85%-1.42%20,951,300625,689,00085%29.860.95%29.41-0.20%29.59-0.04%30.04-0.94%-1.81%
中体产业/600158.SH
2020-04-018.408.518.238.29-2.13%-1.31%-10.47%9,633,90080,926,00053%8.40-1.40%8.45-1.69%8.61-0.84%9.26-2.54%-0.59%
新湖中宝/600208.SH
2020-04-013.023.073.003.020.00%-0.59%-1.40%35,187,500106,917,00054%3.04-0.10%3.04-1.33%3.08-0.87%3.06-0.10%-0.78%
城建发展/600266.SH
2020-04-016.746.846.726.73-0.44%-0.74%-2.29%6,293,70042,669,00068%6.780.12%6.77-1.15%6.86-0.58%6.89-0.33%-0.70%
洪都航空/600316.SH
2020-04-0112.0812.2611.9511.97-1.32%-1.37%-1.35%5,237,40063,559,00057%12.14-0.14%12.040.03%12.07-0.32%12.13-1.10%-1.45%
中航电子/600372.SH
2020-04-0112.9413.0812.7312.76-1.24%-1.20%-0.79%5,073,00065,518,00080%12.92-0.44%12.88-0.26%12.93-0.30%12.86-0.04%-0.75%
金地集团/600383.SH
2020-04-0113.8714.4413.8713.99-0.71%-0.79%5.27%21,947,700309,503,00075%14.102.27%13.960.29%13.871.01%13.290.51%-0.86%
小商品城/600415.SH
2020-04-013.333.373.303.330.60%-0.21%-0.98%10,367,90034,598,00081%3.340.09%3.33-0.54%3.35-0.30%3.36-0.42%-0.46%
鹏欣资源/600490.SH
2020-04-013.513.583.503.560.85%0.62%-1.22%10,414,00036,843,00071%3.540.23%3.53-1.07%3.59-1.86%3.60-0.28%-0.96%
华丽家族/600503.SH
2020-04-013.023.083.023.03-0.33%-0.59%-1.56%10,286,30031,357,00062%3.050.53%3.03-0.79%3.07-0.81%3.08-0.49%-0.97%
恒生电子/600570.SH
2020-04-0187.6389.4086.5086.77-1.29%-1.41%-1.27%9,573,100842,509,00070%88.01-0.80%87.91-0.81%88.81-0.49%87.89-0.18%-0.50%
海油工程/600583.SH
2020-04-014.834.944.824.86-0.61%-0.59%-1.82%27,232,700133,149,00079%4.890.06%4.84-0.47%4.91-1.25%4.95-0.30%-1.05%
新黄浦/600638.SH
2020-04-015.235.295.175.19-1.33%-0.97%-1.50%1,598,8008,379,00071%5.24-0.55%5.24-0.55%5.26-0.28%5.27-0.60%-0.92%
中华企业/600675.SH
2020-04-014.234.254.164.17-2.11%-0.62%-0.88%6,220,70026,103,00041%4.20-0.14%4.17-0.14%4.19-0.74%4.21-2.34%-1.41%
西藏城投/600773.SH
2020-04-015.295.475.265.300.00%-1.10%-3.58%6,280,80033,661,00081%5.360.51%5.36-1.49%5.45-0.93%5.50-0.54%-1.35%
中储股份/600787.SH
2020-04-014.504.574.444.47-1.54%-0.56%-1.13%11,292,60050,758,00066%4.50-0.58%4.49-0.36%4.51-1.53%4.52-0.02%-0.72%
鹏博士/600804.SH
2020-04-015.756.025.745.871.03%-0.73%-10.49%44,523,300263,261,00053%5.910.72%5.94-3.38%6.24-3.87%6.56-0.33%-1.53%
梅花生物/600873.SH
2020-04-014.384.454.274.30-2.49%-1.47%0.02%30,573,500133,411,000134%4.360.14%4.330.16%4.340.39%4.300.09%-0.75%
航发动力/600893.SH
2020-04-0121.1621.4220.8520.88-1.51%-1.25%-6.69%8,475,000179,202,00064%21.15-1.16%21.35-2.18%21.82-1.41%22.38-1.07%-0.89%
海南橡胶/601118.SH
2020-04-015.285.435.125.33-0.19%1.37%4.53%71,631,200376,650,00094%5.26-0.21%5.24-0.51%5.300.70%5.100.77%0.23%
君正集团/601216.SH
2020-04-012.452.472.432.43-1.22%-0.86%-2.76%17,536,60042,979,00055%2.45-0.16%2.45-0.89%2.48-0.80%2.50-0.40%-0.89%
中国铝业/601600.SH
2020-04-012.872.912.872.880.00%-0.28%-1.54%26,997,50077,956,00063%2.890.10%2.89-0.62%2.91-0.55%2.93-0.34%-0.59%
中海油服/601808.SH
2020-04-0111.5611.7811.2311.29-3.34%-1.34%-4.70%21,678,900248,079,000100%11.44-1.29%11.36-1.00%11.60-1.41%11.85-0.85%-1.72%
中国石油/601857.SH
2020-04-014.614.624.544.55-1.52%-0.48%-4.23%186,413,000852,264,000121%4.57-0.98%4.61-1.50%4.68-1.16%4.75-0.84%-0.70%
中煤能源/601898.SH
2020-04-013.984.023.943.95-1.00%-0.73%-2.01%16,406,80065,286,000108%3.98-0.53%3.99-0.57%4.01-0.52%4.03-0.54%-0.75%
中远海控/601919.SH
2020-04-014.094.104.004.01-2.43%-1.11%-0.30%26,681,100108,186,000108%4.060.10%4.030.25%4.020.08%4.02-0.22%-0.66%