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
2019-09-123.943.963.903.92-0.76%-0.03%0.64%18,881,10074,028,00076%3.92-0.71%3.94-0.28%3.93-0.05%3.900.23%-0.33%
同方股份/600100.SH
2019-09-129.409.509.339.420.53%0.03%1.60%18,311,400172,431,00063%9.42-0.80%9.52-0.03%9.470.50%9.270.36%0.56%
亚盛集团/600108.SH
2019-09-123.223.243.193.23-0.31%0.47%0.84%17,977,50057,794,00089%3.22-0.40%3.240.31%3.22-0.03%3.200.03%0.15%
中国卫星/600118.SH
2019-09-1224.1124.4423.9024.140.84%-0.16%0.44%10,978,000265,436,00063%24.180.52%24.23-0.36%24.310.03%24.040.35%0.73%
中体产业/600158.SH
2019-09-1210.7511.0210.7010.971.95%1.19%3.09%14,142,400153,317,00085%10.841.18%10.750.46%10.730.14%10.640.36%0.48%
新湖中宝/600208.SH
2019-09-123.083.113.073.090.32%0.00%2.59%23,325,70072,072,00066%3.09-0.29%3.090.39%3.070.46%3.010.37%0.40%
北京城建/600266.SH
2019-09-127.387.537.387.522.04%0.56%2.73%15,913,500119,007,000142%7.481.38%7.420.69%7.390.38%7.320.44%0.18%
洪都航空/600316.SH
2019-09-1216.6016.7316.4016.630.97%0.17%-2.06%11,315,000187,843,00047%16.60-0.37%17.00-0.47%17.01-0.32%16.980.21%0.59%
中航电子/600372.SH
2019-09-1215.5515.5915.4115.540.19%0.28%-0.15%6,124,20094,905,00043%15.50-0.42%15.68-0.29%15.70-0.18%15.560.69%1.01%
金地集团/600383.SH
2019-09-1211.8812.2911.8812.254.43%0.93%4.58%60,512,600734,425,000189%12.143.71%11.971.32%11.910.95%11.710.80%-0.30%
小商品城/600415.SH
2019-09-123.994.053.974.031.51%0.47%3.17%9,299,90037,299,000112%4.010.91%3.980.58%3.960.61%3.910.54%0.24%
鹏欣资源/600490.SH
2019-09-125.155.185.095.14-0.58%0.12%-1.46%23,853,600122,463,00046%5.13-0.93%5.190.06%5.17-0.75%5.220.25%0.38%
华丽家族/600503.SH
2019-09-123.503.633.483.562.30%-0.14%3.13%33,577,800119,707,000125%3.570.37%3.550.82%3.520.72%3.450.61%0.13%
恒生电子/600570.SH
2019-09-1281.3082.5680.8882.071.51%0.25%1.46%16,655,0001,363,520,00068%81.870.25%82.44-0.75%82.68-0.34%80.890.64%1.15%
海油工程/600583.SH
2019-09-125.435.445.375.430.18%0.48%0.74%7,592,80041,034,00071%5.40-0.83%5.46-0.26%5.450.07%5.390.39%0.29%
新黄浦/600638.SH
2019-09-127.447.527.417.470.67%0.21%0.92%2,442,10018,204,000135%7.450.38%7.440.05%7.44-0.07%7.400.15%-0.05%
中华企业/600675.SH
2019-09-124.714.774.704.741.07%0.11%1.43%7,464,20035,345,00093%4.740.96%4.710.11%4.710.15%4.670.15%-0.25%
西藏城投/600773.SH
2019-09-126.086.166.056.151.15%0.65%2.41%6,983,50042,671,000125%6.110.31%6.090.21%6.080.28%6.010.30%0.25%
中储股份/600787.SH
2019-09-125.495.495.425.490.73%0.42%2.64%7,347,00040,167,00076%5.470.20%5.460.33%5.430.61%5.350.17%0.25%
鹏博士/600804.SH
2019-09-127.527.917.487.854.81%1.30%7.84%85,767,800664,585,000192%7.752.51%7.631.88%7.522.17%7.281.80%0.38%
梅花生物/600873.SH
2019-09-124.554.584.514.560.22%0.37%0.04%21,200,70096,323,00080%4.54-1.11%4.590.00%4.58-0.13%4.560.07%0.33%
航发动力/600893.SH
2019-09-1224.4924.4924.0524.28-0.70%0.20%0.17%11,067,600268,174,00072%24.23-0.40%24.370.18%24.30-0.18%24.240.29%0.56%
海南橡胶/601118.SH
2019-09-124.814.824.754.800.00%0.31%1.52%10,690,60051,152,00059%4.79-0.40%4.800.17%4.780.00%4.730.30%0.30%
君正集团/601216.SH
2019-09-123.243.303.223.260.93%-0.12%3.03%41,975,000137,020,00086%3.260.49%3.260.56%3.220.66%3.160.51%0.61%
中国铝业/601600.SH
2019-09-123.843.853.783.810.26%-0.10%1.90%55,695,100212,426,00096%3.810.42%3.800.29%3.780.40%3.740.38%0.19%
中海油服/601808.SH
2019-09-1212.8012.8012.3812.600.00%0.47%-1.04%9,240,900115,892,00058%12.54-0.42%12.67-0.40%12.72-0.75%12.730.47%1.26%
中国石油/601857.SH
2019-09-126.316.336.266.28-0.63%-0.08%0.66%71,761,300451,027,000102%6.29-0.77%6.31-0.05%6.300.16%6.240.21%0.19%
中煤能源/601898.SH
2019-09-125.155.165.055.140.00%0.69%0.59%17,313,70088,379,00077%5.11-0.78%5.14-0.64%5.16-0.50%5.110.61%1.12%
中远海控/601919.SH
2019-09-124.925.054.884.991.63%0.63%1.96%28,345,200140,560,000117%4.960.83%4.930.06%4.95-0.26%4.890.56%0.76%