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
2018-01-1939.8541.0939.2539.42-0.86%-2.02%5.09%54,875,9002,207,883,00092%40.230.98%39.761.67%38.801.69%37.511.61%1.57%
世纪星源/000005.SZ
2018-01-194.244.274.214.21-0.71%-0.54%-2.84%2,724,30011,531,00044%4.23-0.05%4.23-0.35%4.25-1.26%4.33-0.21%0.22%
深振业A/000006.SZ
2017-09-089.3010.279.139.855.46%-0.19%7.11%132,141,1001,304,097,000328%9.875.07%9.534.41%9.363.83%9.203.49%1.04%
全新好/000007.SZ
2017-09-2916.6017.1016.3316.660.36%-0.11%3.23%2,352,50039,236,00092%16.68-1.16%16.691.70%16.360.75%16.140.55%0.45%
沙河股份/000014.SZ
2018-01-1913.9914.2813.3013.32-4.17%-3.01%-0.60%9,396,500129,041,00053%13.73-0.50%13.85-0.57%13.900.82%13.400.68%2.04%
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
2016-09-1311.0011.4810.9011.170.72%-0.75%0.33%22,065,600248,317,000196%11.250.97%11.150.72%11.140.72%11.130.08%-0.63%
中粮地产/000031.SZ
2017-07-217.438.107.378.008.70%1.82%5.08%54,508,000428,273,000428%7.865.98%7.725.68%7.613.93%7.612.24%0.09%
中洲控股/000042.SZ
2018-01-1917.8017.9617.2617.29-2.70%-1.81%-5.06%1,329,50023,411,00042%17.610.11%17.59-1.37%17.92-1.70%18.210.01%1.09%
泛海控股/000046.SZ
2018-01-127.848.087.797.920.76%-0.66%0.55%6,270,20049,992,000109%7.972.13%7.93-0.19%7.990.44%7.880.36%0.47%
金 融 街/000402.SZ
2018-01-1912.1612.3511.9011.94-1.57%-1.54%-0.70%34,329,000416,317,00080%12.13-0.39%12.21-0.75%12.190.42%12.020.51%0.61%
绿景控股/000502.SZ
2018-01-1910.9111.2410.7011.091.09%1.76%-0.85%2,352,00025,631,000143%10.90-1.22%11.08-0.70%11.09-1.34%11.19-0.44%0.35%
珠江控股/000505.SZ
2018-01-198.508.558.398.39-1.18%-0.70%-3.44%2,268,30019,164,00060%8.45-0.27%8.470.15%8.48-1.09%8.69-0.24%0.14%
*ST烯碳/000511.SZ
2017-04-285.275.275.275.27-5.05%0.00%-4.67%14,116,20074,393,00069%5.27-2.59%5.42-1.10%5.44-0.95%5.53-1.39%-1.06%
渝 开 发/000514.SZ
2018-01-196.747.306.656.882.08%-0.85%-1.35%15,144,200105,085,00091%6.942.72%6.851.06%6.81-0.48%6.970.13%0.73%
金圆股份/000546.SZ
2018-01-1915.1915.3014.4014.59-3.95%-1.59%-9.03%5,513,60081,742,000104%14.83-2.65%15.09-1.35%15.27-1.99%16.04-1.88%-0.82%
莱茵体育/000558.SZ
2018-01-195.155.285.125.271.74%1.13%1.68%12,788,90066,641,000106%5.211.17%5.160.96%5.14-1.19%5.180.08%0.28%
粤宏远A/000573.SZ
2018-01-195.145.235.105.12-0.39%-0.78%-5.19%6,105,70031,508,00032%5.160.06%5.18-1.01%5.26-2.63%5.400.30%1.13%
阳光股份/000608.SZ
2018-01-196.446.486.226.38-0.62%0.00%-4.69%4,570,10029,155,00070%6.38-1.33%6.46-1.54%6.55-1.46%6.69-0.49%0.31%
绵石投资/000609.SZ
2018-01-1911.1611.2311.0611.06-1.16%-0.52%-2.39%1,875,30020,849,00058%11.12-0.84%11.17-0.29%11.18-1.17%11.330.05%0.40%
海航投资/000616.SZ
2018-01-193.603.623.523.55-0.84%-0.20%-3.06%14,567,40051,815,00070%3.56-1.66%3.60-1.02%3.62-1.84%3.660.16%0.65%
高新发展/000628.SZ
2018-01-198.628.648.508.51-1.28%-0.42%0.72%2,289,90019,570,00082%8.55-0.23%8.530.79%8.450.19%8.45-0.41%-0.02%
美好置业/000667.SZ
2018-01-193.353.423.293.33-0.60%-0.48%-2.37%47,775,000159,850,00060%3.35-0.39%3.38-1.37%3.41-0.73%3.410.27%0.57%
京蓝科技/000711.SZ
2018-01-1912.8513.3512.7813.132.18%0.18%3.31%12,150,500159,254,000212%13.112.60%12.872.89%12.681.34%12.710.83%0.04%
苏宁环球/000718.SZ
2018-01-195.035.224.964.98-0.99%-1.68%-6.79%43,682,300221,246,00051%5.070.80%5.08-0.99%5.14-1.36%5.340.06%1.85%
财信发展/000838.SZ
2018-01-196.106.246.066.06-0.82%-0.87%-3.81%13,181,30080,578,00049%6.11-0.18%6.13-0.29%6.19-2.54%6.300.02%0.52%
茂业通信/000889.SZ
2018-01-1912.7112.8912.6812.74-0.62%-0.25%-2.24%701,7008,962,00039%12.77-0.74%12.75-0.22%12.88-0.28%13.03-0.26%-0.39%
福星股份/000926.SZ
2018-01-1911.8912.0511.8111.86-0.17%-0.53%-0.24%30,402,200362,483,00071%11.920.19%11.890.61%11.820.07%11.890.00%-0.16%
大港股份/002077.SZ
2018-01-1913.7313.8713.5913.59-0.51%-1.09%-3.77%668,0009,178,00041%13.740.10%13.74-0.84%13.87-0.57%14.12-0.64%-0.56%
广宇集团/002133.SZ
2018-01-194.975.034.884.89-1.81%-0.97%-3.05%12,148,90059,997,00075%4.94-1.04%4.99-0.70%5.01-1.30%5.040.12%0.53%
荣盛发展/002146.SZ
2018-01-1912.5813.0712.1412.37-1.75%-2.23%4.25%129,966,2001,644,296,000109%12.65-0.20%12.781.04%12.421.53%11.871.83%1.75%
合肥城建/002208.SZ
2018-01-1910.2010.4910.0110.13-0.10%-1.05%-5.12%5,289,30054,145,00045%10.240.71%10.21-0.40%10.23-1.66%10.680.37%1.12%
滨江集团/002244.SZ
2018-01-198.478.658.338.35-0.71%-1.21%-0.31%25,876,800218,707,00055%8.450.07%8.490.19%8.420.19%8.380.14%0.52%
世联行/002285.SZ
2018-01-1911.9411.9911.4811.56-2.78%-1.35%-1.90%43,958,700515,129,00084%11.72-1.58%11.920.27%11.77-0.31%11.78-0.36%0.19%
南国置业/002305.SZ
2018-01-194.824.894.794.810.00%-0.48%-1.68%8,981,50043,409,00047%4.83-0.35%4.83-0.04%4.84-1.02%4.890.12%0.40%
中国国贸/600007.SH
2018-01-1916.7816.8816.6016.62-0.95%-0.51%-3.62%1,304,60021,794,00055%16.71-1.41%16.85-0.23%16.89-1.12%17.25-0.19%0.05%
保利地产/600048.SH
2018-01-1917.7018.0017.1017.29-1.59%-1.58%3.76%195,930,7003,442,183,000100%17.57-0.72%17.621.24%17.231.20%16.661.57%1.55%
浙江广厦/600052.SH
2018-01-193.984.063.973.980.00%-0.43%-3.96%7,172,50028,672,00058%4.00-0.62%4.03-1.06%4.08-2.49%4.140.12%0.67%
九鼎投资/600053.SH
2018-01-1923.9125.2523.8624.371.54%0.49%-0.42%1,680,60040,756,000127%24.250.64%24.190.15%24.28-1.60%24.47-0.01%-0.09%
冠城大通/600067.SH
2018-01-196.666.786.626.66-0.30%-0.51%-1.84%13,084,00087,585,00075%6.690.20%6.71-0.30%6.72-0.89%6.79-0.03%0.34%
大龙地产/600159.SH
2018-01-194.234.344.184.240.00%-0.24%-2.62%9,967,60042,367,00046%4.25-0.07%4.27-1.77%4.37-1.60%4.350.44%1.10%
美都能源/600175.SH
2018-01-195.405.475.355.39-0.19%-0.37%-2.14%9,355,10050,613,00041%5.410.84%5.360.68%5.37-0.87%5.510.15%0.39%
长春经开/600215.SH
2018-01-1910.1610.2410.1210.220.49%0.46%-2.67%3,699,10037,630,000120%10.17-0.52%10.23-0.55%10.28-0.92%10.50-0.62%-0.29%
*ST松江/600225.SH
2018-01-195.015.014.955.000.00%0.36%-0.54%3,088,30015,387,00085%4.98-0.06%4.99-0.20%4.98-0.22%5.03-0.22%0.00%
华业资本/600240.SH
2018-01-199.139.289.009.09-0.66%-0.62%-1.15%11,766,400107,628,000107%9.15-0.47%9.22-0.37%9.20-0.14%9.200.03%0.42%
万通地产/600246.SH
2018-01-194.594.814.574.651.53%-0.66%-5.62%19,068,20089,255,00060%4.682.25%4.66-1.77%4.81-4.22%4.930.37%1.72%
广汇能源/600256.SH
2018-01-194.824.944.774.881.67%0.37%-2.54%49,364,700240,032,00076%4.860.93%4.820.38%4.83-1.07%5.01-0.48%-0.49%
天房发展/600322.SH
2018-01-196.536.616.506.53-0.31%-0.24%-1.30%3,684,50024,119,00044%6.550.26%6.570.11%6.56-1.22%6.620.06%0.45%
华发股份/600325.SH
2018-01-198.658.838.458.47-1.97%-1.84%-1.16%81,524,000703,480,00077%8.63-0.15%8.68-0.20%8.670.22%8.570.72%1.09%
首开股份/600376.SH
2018-01-1910.8511.1110.7110.75-1.10%-1.71%1.66%9,845,800107,682,00067%10.940.17%10.931.54%10.710.74%10.570.75%0.85%
金地集团/600383.SH
2018-01-1916.3816.8015.7315.91-2.63%-2.13%-1.12%86,488,7001,406,042,00094%16.26-1.60%16.53-0.49%16.440.21%16.092.06%1.69%
粤泰股份/600393.SH
2018-01-196.786.846.686.76-0.44%-0.27%-1.89%11,436,30077,517,00057%6.78-0.03%6.84-0.88%6.87-0.85%6.890.10%0.48%
空港股份/600463.SH
2018-01-1912.9513.8012.8013.00-4.27%-1.43%1.40%11,884,300156,729,000242%13.19-2.15%13.40-0.06%13.181.87%12.821.36%1.00%
栖霞建设/600533.SH
2018-01-195.105.194.985.03-1.76%-0.83%-2.71%14,855,70075,343,00081%5.07-1.71%5.13-0.75%5.13-0.85%5.17-0.15%0.29%
广汇物流/600603.SH
2018-01-196.806.846.766.800.00%-0.01%-1.81%2,011,00013,677,00078%6.80-0.09%6.790.40%6.78-0.43%6.93-0.50%0.10%
绿地控股/600606.SH
2018-01-199.6010.049.459.47-1.56%-2.46%-0.79%260,702,2002,531,114,00075%9.710.96%9.800.52%9.640.69%9.551.26%1.60%
鹏起科技/600614.SH
2017-12-2510.5510.5610.0110.16-4.24%-1.01%-5.79%9,832,300100,914,000111%10.26-1.88%10.45-1.40%10.56-1.46%10.78-0.90%-0.31%
丰华股份/600615.SH
2018-01-1912.8612.8812.7312.78-0.54%-0.08%-2.53%747,8009,564,00061%12.79-0.45%12.81-0.02%12.82-0.37%13.11-0.40%-0.13%
富控互动/600634.SH
2017-11-1518.6019.7518.5019.425.14%0.77%3.46%12,575,800242,344,000318%19.274.15%19.042.08%18.931.79%18.771.08%-0.04%
新黄浦/600638.SH
2018-01-1915.3916.1415.3016.013.83%0.64%1.50%4,124,80065,619,000167%15.912.45%15.791.34%15.660.33%15.770.27%0.49%
浦东金桥/600639.SH
2018-01-1917.0917.2517.0417.090.00%-0.38%-1.32%936,20016,061,00058%17.160.00%17.21-0.16%17.19-0.26%17.32-0.36%0.06%
万业企业/600641.SH
2018-01-1913.4813.5913.2113.28-1.34%-0.78%-4.60%9,893,900132,425,00058%13.39-0.55%13.45-0.62%13.55-1.34%13.92-0.26%0.21%
外高桥/600648.SH
2018-01-1918.7418.8818.6618.800.27%0.19%0.09%2,173,00040,776,00094%18.770.37%18.75-0.50%18.76-0.14%18.78-0.35%0.25%
陆家嘴/600663.SH
2018-01-1920.6020.9020.3620.42-0.39%-0.87%-0.54%3,103,90063,938,00079%20.60-0.05%20.730.05%20.610.08%20.53-0.30%0.35%
天地源/600665.SH
2018-01-194.614.664.574.600.22%-0.11%-0.95%5,942,50027,367,00056%4.61-0.07%4.63-0.26%4.63-0.86%4.640.19%0.60%
中华企业/600675.SH
2018-01-196.356.356.216.26-1.26%-0.18%-1.56%8,665,60054,345,00075%6.27-0.84%6.36-0.17%6.34-0.38%6.36-0.02%0.23%
珠江实业/600684.SH
2018-01-196.706.876.566.57-2.38%-1.95%-4.19%25,589,600171,484,00058%6.70-0.15%6.73-0.46%6.74-0.85%6.860.32%0.95%
*ST匹凸/600696.SH
2018-01-197.257.447.167.25-0.68%-0.75%3.45%4,080,20029,807,000104%7.310.86%7.270.92%7.170.83%7.010.95%1.20%
ST新梅/600732.SH
2018-01-197.237.327.037.05-2.35%-1.69%-3.04%2,991,00021,448,00077%7.170.69%7.010.40%7.08-0.53%7.27-0.75%-0.45%
苏州高新/600736.SH
2018-01-196.556.656.486.570.00%0.08%1.61%5,725,30037,589,00066%6.570.52%6.610.55%6.530.25%6.470.37%0.61%
闻泰科技/600745.SH
2018-01-1929.3029.8628.6028.77-1.84%-1.31%-6.76%4,570,800133,248,00094%29.15-0.19%29.13-1.63%29.83-1.08%30.86-1.06%-0.91%
上实发展/600748.SH
2018-01-196.576.676.456.52-1.21%-0.59%-2.61%9,835,00064,507,00070%6.56-0.53%6.73-0.75%6.73-0.13%6.70-0.05%0.55%
东方银星/600753.SH
2018-01-1928.1028.5328.0628.390.96%0.38%-2.52%200,8005,679,00030%28.281.04%28.20-0.07%28.31-0.42%29.12-1.94%-0.43%
*ST运盛/600767.SH
2018-01-196.226.266.116.14-2.07%-0.45%-1.52%2,816,70017,374,00098%6.170.62%6.080.50%6.10-0.31%6.24-0.48%-0.67%
京能置业/600791.SH
2018-01-197.497.657.367.37-1.99%-1.65%-3.62%7,200,10053,955,00050%7.49-0.81%7.56-0.76%7.61-1.97%7.650.22%0.70%
世茂股份/600823.SH
2018-01-195.936.135.885.89-0.67%-1.36%-5.64%86,518,200516,592,00053%5.971.41%6.02-2.21%6.14-1.08%6.240.78%1.78%
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
2018-01-1911.5911.7611.5411.60-0.60%-0.30%-1.69%5,873,80068,343,00039%11.64-0.21%11.59-0.49%11.69-0.62%11.800.48%0.90%
汇鸿集团/600981.SH
2018-01-195.715.745.675.710.00%-0.07%-1.72%1,176,7006,724,00063%5.710.44%5.690.07%5.72-0.30%5.81-0.12%0.10%
北辰实业/601588.SH
2018-01-195.515.555.435.44-2.16%-0.73%-4.38%12,232,70067,034,00046%5.480.22%5.460.06%5.45-0.57%5.69-0.54%-0.09%
中国建筑/601668.SH
2018-01-1910.3410.4310.1710.350.00%0.51%5.10%613,541,1006,317,452,000151%10.301.88%10.071.62%9.951.07%9.851.11%0.63%