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:房地产_h
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
万 科A/000002.SZ
2021-01-2529.2629.6028.5629.360.34%1.17%-2.86%97,375,0002,825,868,00084%29.02-1.40%29.55-1.81%30.30-0.90%30.22-0.19%0.57%
世纪星源/000005.SZ
2021-01-252.252.262.202.21-2.21%-0.36%-2.56%5,312,80011,786,00080%2.22-2.63%2.27-1.86%2.30-0.52%2.27-0.44%-0.73%
深振业A/000006.SZ
2021-01-255.155.195.075.08-1.74%-0.47%-3.57%7,342,30037,476,00074%5.10-2.02%5.21-1.68%5.31-0.64%5.27-0.17%-0.28%
全新好/000007.SZ
2021-01-253.153.173.003.01-5.64%-2.11%-8.23%21,920,40067,395,00069%3.08-5.01%3.21-3.14%3.28-1.56%3.28-3.22%-4.42%
沙河股份/000014.SZ
2021-01-257.867.897.587.61-5.47%-0.99%-6.65%4,520,30034,742,00084%7.69-4.59%8.04-2.95%8.30-0.49%8.15-0.34%0.16%
招商地产/000024.SZ
2015-12-0740.6040.9939.3040.502.53%0.65%8.34%104,161,8004,191,112,000198%40.242.98%39.173.27%38.332.72%37.381.85%0.53%
深深房A/000029.SZ
2021-01-257.127.146.826.85-4.33%-1.25%-8.92%11,265,20078,144,00051%6.94-4.92%7.29-3.37%7.57-1.39%7.520.11%0.89%
大悦城/000031.SZ
2021-01-254.114.114.024.04-2.18%-0.47%-4.02%8,430,40034,215,00095%4.06-2.29%4.14-2.04%4.23-0.84%4.21-0.38%-0.20%
中洲控股/000042.SZ
2021-01-258.918.918.778.77-1.35%-0.50%-3.38%841,3007,415,00067%8.81-0.90%8.90-1.19%9.04-1.02%9.08-0.07%0.04%
泛海控股/000046.SZ
2021-01-253.143.143.043.07-1.60%-0.13%-2.10%10,494,10032,255,00074%3.07-1.79%3.15-1.47%3.18-0.13%3.14-0.06%-0.32%
金 融 街/000402.SZ
2021-01-256.206.236.116.13-1.13%-0.10%-2.00%5,007,80030,727,00085%6.14-1.32%6.21-0.99%6.27-0.37%6.26-0.13%-0.19%
绿景控股/000502.SZ
2021-01-257.887.887.297.33-5.54%-1.25%-8.86%3,434,00025,492,00082%7.42-3.57%7.58-1.43%7.75-4.46%8.04-1.66%-1.57%
京粮控股/000505.SZ
2021-01-258.088.107.928.07-0.12%0.94%-1.63%8,347,30066,737,00092%8.00-1.39%8.11-0.92%8.16-0.84%8.20-0.95%-1.07%
烯碳退/000511.SZ
2018-07-170.640.680.600.61-4.69%-4.39%-17.57%81,260,80051,848,000136%0.64-2.00%0.67-5.50%0.70-5.16%0.74-2.76%-1.46%
渝 开 发/000514.SZ
2021-01-253.603.623.553.55-1.93%-0.73%-3.16%1,990,8007,120,00075%3.58-1.79%3.64-1.06%3.68-0.41%3.67-0.06%-0.15%
金圆股份/000546.SZ
2021-01-256.836.856.666.68-2.77%-0.90%-2.55%2,875,20019,381,00079%6.74-1.27%6.84-1.20%6.92-0.82%6.86-0.44%-0.65%
莱茵体育/000558.SZ
2021-01-252.993.082.902.90-9.94%-1.86%-10.44%86,549,500255,715,000206%2.96-18.30%3.39-2.73%3.29-2.72%3.24-1.97%1.84%
粤宏远A/000573.SZ
2021-01-252.682.702.612.63-2.59%-0.83%-2.52%4,201,60011,144,00079%2.65-1.23%2.69-0.96%2.72-0.07%2.70-0.07%-0.34%
阳光股份/000608.SZ
2021-01-252.973.072.932.97-3.26%-0.60%-2.14%7,065,60021,113,00082%2.99-5.17%3.120.10%3.07-1.06%3.040.43%0.17%
中迪投资/000609.SZ
2021-01-254.174.174.034.04-3.12%-0.69%-1.37%3,352,90013,638,00078%4.07-2.47%4.16-1.40%4.21-0.19%4.100.17%-0.63%
海航投资/000616.SZ
2021-01-252.262.482.232.364.89%-1.30%3.15%45,534,000108,875,000280%2.396.13%2.351.47%2.332.24%2.291.78%-0.26%
高新发展/000628.SZ
2021-01-258.438.618.418.510.00%-0.04%0.95%1,952,90016,626,00080%8.510.72%8.54-1.16%8.540.35%8.430.13%-0.12%
美好置业/000667.SZ
2021-01-251.972.041.921.95-3.47%-1.22%-15.51%261,347,300515,859,000164%1.97-3.05%2.11-2.00%2.12-6.28%2.31-3.79%-4.61%
京蓝科技/000711.SZ
2021-01-252.242.252.172.17-3.56%-1.27%-4.57%5,454,30011,990,00083%2.20-2.92%2.27-1.82%2.30-0.69%2.27-0.26%-0.87%
苏宁环球/000718.SZ
2021-01-253.664.083.593.843.50%0.23%-4.33%80,715,000309,195,00077%3.831.75%3.83-0.93%3.880.10%4.01-2.86%-0.56%
财信发展/000838.SZ
2021-01-252.592.602.532.53-2.32%-0.82%-3.62%3,271,9008,348,00071%2.55-1.96%2.60-1.40%2.65-0.49%2.63-0.11%-0.17%
中嘉博创/000889.SZ
2021-01-255.175.235.035.06-1.94%-0.47%0.26%6,018,80030,599,00073%5.08-1.61%5.130.29%5.090.20%5.05-0.22%-0.42%
福星股份/000926.SZ
2021-01-254.694.704.604.63-1.28%-0.17%-2.63%5,118,60023,741,000100%4.64-1.78%4.71-1.51%4.78-0.69%4.76-0.29%-0.29%
*ST大港/002077.SZ
2021-01-255.765.775.585.60-4.60%-0.94%-2.44%7,290,40041,216,000102%5.65-6.10%5.86-0.31%5.78-0.26%5.74-0.69%-0.85%
广宇集团/002133.SZ
2021-01-252.872.872.802.82-1.74%-0.04%-2.39%3,105,3008,760,00082%2.82-1.74%2.88-1.20%2.91-0.44%2.89-0.10%-0.35%
荣盛发展/002146.SZ
2021-01-256.336.456.206.26-1.57%-0.11%-2.93%19,386,200121,490,00064%6.27-1.83%6.39-1.81%6.53-0.38%6.45-0.03%0.03%
合肥城建/002208.SZ
2021-01-258.568.568.228.28-2.93%-0.83%-4.67%6,868,90057,346,00057%8.35-2.99%8.66-2.67%8.90-0.27%8.690.21%0.43%
滨江集团/002244.SZ
2021-01-254.434.454.334.40-1.12%0.53%-3.02%16,801,00073,543,00085%4.38-2.82%4.49-2.20%4.58-0.93%4.54-0.04%0.16%
世联行/002285.SZ
2021-01-254.644.644.444.44-4.10%-1.18%-4.86%23,213,800104,304,000113%4.49-3.63%4.63-2.07%4.70-1.34%4.67-0.17%-0.13%
南国置业/002305.SZ
2021-01-252.342.432.292.29-9.84%-1.51%-14.96%202,804,000471,514,000119%2.33-10.95%2.75-7.28%2.82-1.09%2.69-1.14%3.54%
中国国贸/600007.SH
2021-01-2512.1812.2111.9812.05-1.47%-0.03%-2.74%1,445,30017,422,000105%12.05-1.68%12.23-1.32%12.38-0.81%12.39-0.29%0.02%
保利地产/600048.SH
2021-01-2514.7614.7614.3614.63-1.35%0.72%-5.00%143,084,6002,078,402,000112%14.53-2.73%14.94-2.47%15.34-1.62%15.40-0.52%0.08%
浙江广厦/600052.SH
2021-01-252.812.812.742.76-2.47%-0.43%-3.70%3,042,3008,433,00081%2.77-2.70%2.85-1.96%2.90-0.55%2.87-0.04%-0.19%
九鼎投资/600053.SH
2021-01-2518.8918.9818.2618.53-2.88%-0.06%-0.23%3,067,10056,871,00065%18.54-2.47%19.04-0.73%19.060.23%18.570.11%-0.30%
冠城大通/600067.SH
2021-01-253.473.483.393.42-1.44%0.15%-2.87%5,243,60017,909,00063%3.42-2.07%3.49-1.72%3.57-0.39%3.52-0.37%-0.44%
大龙地产/600159.SH
2021-01-252.392.392.342.34-2.09%-0.81%-3.94%3,892,2009,181,00061%2.36-1.95%2.42-1.75%2.47-0.24%2.44-0.04%-0.19%
退市美都/600175.SH
2020-08-070.200.210.190.215.00%3.45%8.81%95,570,70019,379,000211%0.20-0.49%0.200.50%0.202.55%0.191.58%-0.15%
*ST经开/600215.SH
2021-01-255.065.104.985.01-0.99%-0.22%-1.71%3,502,90017,588,000248%5.02-1.08%5.05-0.83%5.07-0.69%5.10-0.55%-0.36%
*ST松江/600225.SH
2021-01-251.431.451.421.455.07%0.42%18.08%3,826,1005,525,00062%1.445.33%1.344.43%1.291.49%1.231.15%-0.51%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
万通发展/600246.SH
2021-01-256.866.906.506.76-1.31%1.43%-3.36%13,942,60092,929,000140%6.67-0.80%6.71-0.81%6.77-1.28%7.00-1.71%-0.21%
广汇能源/600256.SH
2021-01-252.522.532.482.50-1.57%-0.20%-5.09%27,320,40068,450,00069%2.51-1.69%2.57-1.15%2.60-0.88%2.63-0.45%-0.59%
天房发展/600322.SH
2021-01-252.132.152.082.10-1.87%-0.57%-4.02%9,339,80019,721,00070%2.11-2.04%2.16-2.13%2.22-0.49%2.19-0.05%-0.26%
华发股份/600325.SH
2021-01-256.096.105.955.98-1.97%-0.28%-2.76%14,474,90086,807,00081%6.00-1.99%6.10-1.37%6.19-0.37%6.150.05%0.12%
首开股份/600376.SH
2021-01-255.835.835.695.73-1.38%-0.05%-2.25%4,028,80023,096,00074%5.73-1.34%5.81-1.28%5.89-0.31%5.860.02%0.13%
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%
粤泰股份/600393.SH
2021-01-251.841.861.741.75-8.38%-2.45%-7.36%56,538,100101,416,000107%1.79-8.05%1.95-1.36%1.94-0.77%1.89-0.32%-0.15%
空港股份/600463.SH
2021-01-255.635.655.435.43-2.51%-1.31%-1.90%749,2004,122,00085%5.50-2.03%5.61-1.13%5.65-0.42%5.54-0.14%-0.75%
栖霞建设/600533.SH
2021-01-253.013.032.983.00-0.99%0.07%-2.18%7,832,60023,484,00096%3.00-1.71%3.05-1.30%3.09-0.52%3.07-0.16%-0.19%
广汇物流/600603.SH
2021-01-254.444.444.314.33-2.70%-0.98%-4.16%3,328,20014,553,000100%4.37-2.21%4.46-1.22%4.50-0.84%4.52-0.42%-0.50%
绿地控股/600606.SH
2021-01-255.785.795.635.63-3.43%-0.93%-4.01%40,725,900231,443,00073%5.68-3.20%5.83-1.82%5.95-0.24%5.87-0.07%0.22%
*ST鹏起/600614.SH
2020-06-220.740.770.740.74-5.13%-0.40%-13.75%41,120,30030,563,000144%0.74-5.47%0.78-4.88%0.81-3.81%0.86-3.05%-1.24%
丰华股份/600615.SH
2021-01-255.515.535.435.44-2.16%-0.62%-1.48%2,308,30012,636,00079%5.47-1.88%5.58-1.34%5.62-0.30%5.52-0.52%-1.21%
*ST富控/600634.SH
2020-11-240.760.820.760.825.13%1.11%-3.98%20,572,00016,675,000166%0.813.31%0.80-2.79%0.83-0.83%0.85-2.29%-1.26%
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%
浦东金桥/600639.SH
2021-01-2511.8411.8511.5611.63-1.94%-0.52%-3.69%3,071,00035,903,000121%11.69-1.91%11.86-1.60%12.02-0.97%12.08-0.56%-0.27%
万业企业/600641.SH
2021-01-2516.1516.3215.8016.02-1.90%-0.43%-2.66%9,569,700153,971,00074%16.09-1.26%16.37-1.30%16.63-1.31%16.460.02%-1.12%
外高桥/600648.SH
2021-01-2513.6513.6813.3813.46-1.46%-0.14%-2.12%2,844,80038,346,000119%13.48-1.52%13.67-1.46%13.82-0.48%13.75-0.25%-0.04%
陆家嘴/600663.SH
2021-01-2510.4810.5010.3810.40-1.05%-0.04%-1.68%2,316,70024,103,00077%10.40-1.08%10.53-0.96%10.63-0.17%10.58-0.19%-0.10%
天地源/600665.SH
2021-01-252.992.992.912.93-2.01%-0.44%-2.75%2,884,1008,487,00090%2.94-1.90%3.00-1.38%3.03-0.59%3.01-0.10%-0.05%
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%
珠江实业/600684.SH
2021-01-252.762.782.702.73-3.19%0.11%-2.81%5,267,00014,361,00045%2.73-0.98%2.83-2.14%2.900.00%2.81-0.07%-0.34%
ST岩石/600696.SH
2021-01-2512.4113.0312.3812.42-4.68%-0.74%-4.41%4,809,40060,176,000105%12.51-4.33%12.82-3.89%13.15-0.73%12.99-1.75%0.23%
爱旭股份/600732.SH
2021-01-2518.9619.7118.1818.42-3.51%-3.27%2.57%26,214,100499,159,000148%19.040.74%18.752.93%18.232.10%17.960.52%-0.04%
苏州高新/600736.SH
2021-01-254.534.534.414.42-2.43%-0.50%-2.28%4,738,00021,048,00099%4.44-2.59%4.54-1.20%4.57-0.37%4.520.04%-0.19%
闻泰科技/600745.SH
2021-01-25122.20122.50116.00116.82-7.65%-1.68%-4.02%34,213,8004,065,230,000103%118.82-5.38%123.07-2.46%125.52-0.56%121.710.70%1.60%
上实发展/600748.SH
2021-01-254.734.744.574.59-2.55%-0.80%-3.39%7,332,90033,932,00089%4.63-2.26%4.72-1.87%4.82-0.46%4.75-0.06%0.04%
东方银星/600753.SH
2021-01-2519.0019.4918.4318.931.18%-0.20%2.94%3,081,80058,455,000103%18.970.96%18.711.96%18.440.86%18.390.62%0.70%
ST运盛/600767.SH
2021-01-252.953.072.902.90-3.01%-2.29%1.01%2,736,2008,121,00090%2.97-4.41%3.060.36%3.030.56%2.871.38%0.48%
京能置业/600791.SH
2021-01-254.374.414.114.19-4.99%-1.87%-7.42%11,053,40047,201,000113%4.27-3.31%4.41-3.07%4.49-1.36%4.53-1.31%-0.93%
世茂股份/600823.SH
2021-01-254.444.514.354.450.00%0.86%-4.40%15,706,00069,300,00056%4.41-1.89%4.56-2.83%4.73-0.78%4.66-0.04%0.30%
新湖创业/600840.SH
2009-07-3123.0524.0822.6323.804.07%1.16%-0.13%7,006,800164,853,000136%23.531.09%23.67-0.22%23.68-0.71%23.83-0.54%-0.09%
中房股份/600890.SH
2021-01-253.803.823.493.54-4.84%-1.97%-3.93%14,647,40052,895,00069%3.61-3.45%3.76-4.71%3.860.57%3.69-0.05%-1.41%
汇鸿集团/600981.SH
2021-01-252.993.002.952.95-1.34%-0.57%-2.48%4,347,20012,899,00071%2.97-1.36%3.02-1.73%3.05-0.16%3.030.07%-0.09%
北辰实业/601588.SH
2021-01-252.322.332.282.28-2.56%-0.78%-1.55%16,761,30038,513,00068%2.30-2.96%2.35-0.84%2.360.09%2.320.26%0.33%
中国建筑/601668.SH
2021-01-254.934.944.894.90-0.81%-0.08%-2.91%189,809,800930,921,00059%4.90-1.25%4.97-1.04%5.01-0.44%5.050.12%0.25%