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
2018-07-1823.0223.0522.4222.47-2.22%-0.79%-4.10%41,064,200930,106,000109%22.65-1.07%22.88-1.97%23.30-0.68%23.43-0.35%-0.75%
世纪星源/000005.SZ
2018-07-182.933.222.913.229.90%0.85%7.23%17,177,00054,838,000382%3.199.61%3.116.22%3.065.41%3.003.55%0.23%
深振业A/000006.SZ
2018-07-185.525.555.475.47-0.55%-0.89%0.48%5,686,20031,383,00067%5.520.84%5.49-0.44%5.500.81%5.44-0.69%-0.67%
全新好/000007.SZ
2018-07-1813.9514.8213.9214.754.98%2.06%5.91%5,892,40085,156,000352%14.453.36%14.312.66%14.152.43%13.932.10%0.31%
沙河股份/000014.SZ
2018-07-1812.6312.9612.6312.76-0.39%-0.33%-1.32%6,663,20085,305,00056%12.80-0.13%12.79-0.28%12.780.77%12.93-1.79%-1.27%
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
2018-07-185.855.865.775.810.17%-0.27%1.40%4,107,40023,930,00061%5.830.26%5.82-0.27%5.820.57%5.730.25%-0.33%
中洲控股/000042.SZ
2018-07-1815.5915.8115.4515.810.00%1.10%0.18%968,80015,150,00093%15.64-0.50%15.82-0.42%15.82-0.16%15.780.61%0.78%
泛海控股/000046.SZ
2018-07-185.876.055.816.012.21%1.43%13.48%15,884,50094,120,00053%5.931.60%5.940.88%5.841.48%5.301.81%-0.28%
金 融 街/000402.SZ
2018-07-187.197.227.147.16-0.56%-0.25%0.24%5,646,40040,530,00048%7.180.13%7.18-0.80%7.210.46%7.14-0.36%-1.01%
绿景控股/000502.SZ
2018-07-186.817.186.776.80-0.87%-1.35%0.43%1,134,5007,820,00080%6.89-0.61%6.940.71%6.820.84%6.77-0.04%-1.03%
京粮控股/000505.SZ
2018-07-186.106.156.076.150.82%0.46%2.47%3,373,10020,650,000101%6.120.59%6.120.26%6.090.78%6.00-0.08%-0.42%
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
2018-07-184.314.374.254.26-1.84%-1.41%-0.19%5,037,90021,770,000142%4.320.23%4.300.16%4.300.68%4.270.00%-0.51%
金圆股份/000546.SZ
2018-07-1813.6313.7513.4013.45-2.11%-1.23%-0.26%1,484,90020,220,00083%13.62-0.72%13.69-0.69%13.690.53%13.490.37%0.31%
莱茵体育/000558.SZ
2018-07-183.493.533.453.46-1.70%-0.83%-1.20%12,353,50043,100,00093%3.49-1.52%3.510.00%3.500.23%3.50-0.62%-0.41%
粤宏远A/000573.SZ
2018-07-183.233.273.203.240.62%0.06%-1.19%3,830,00012,400,000107%3.240.43%3.23-0.80%3.260.15%3.28-0.58%-0.80%
阳光股份/000608.SZ
2018-07-185.185.185.125.12-0.78%-0.89%-3.56%722,0003,730,00059%5.170.68%5.17-0.04%5.18-0.04%5.31-1.74%-0.91%
中迪投资/000609.SZ
2018-07-185.926.005.875.900.00%-0.71%-0.66%1,026,6006,100,00048%5.940.85%5.95-0.03%5.930.53%5.94-0.27%-0.32%
海航投资/000616.SZ
2018-01-233.403.433.383.42-0.29%0.38%-5.68%12,742,50043,408,00063%3.41-0.56%3.46-1.43%3.51-1.43%3.63-0.36%0.32%
高新发展/000628.SZ
2018-07-188.038.107.978.070.62%0.46%2.93%1,567,30012,590,00060%8.030.13%8.04-0.11%8.071.04%7.840.01%-0.47%
美好置业/000667.SZ
2018-07-182.232.252.222.230.45%-0.18%1.55%6,402,50014,300,00055%2.230.95%2.23-0.58%2.24-0.05%2.200.27%0.36%
京蓝科技/000711.SZ
2018-03-2312.0112.1711.6412.02-2.51%0.56%-2.82%5,049,10060,350,000121%11.95-0.71%12.03-0.51%12.07-0.63%12.37-0.76%-0.31%
苏宁环球/000718.SZ
2018-07-183.563.583.503.55-0.28%0.20%-0.59%8,112,30028,740,000113%3.54-0.06%3.55-0.98%3.590.00%3.57-0.17%-0.29%
财信发展/000838.SZ
2018-07-183.933.943.893.89-0.77%-0.61%0.49%1,974,9007,730,00040%3.910.33%3.92-0.68%3.950.31%3.870.36%0.64%
茂业通信/000889.SZ
2018-07-1812.0612.2811.9112.00-1.48%-0.72%-4.23%1,281,50015,490,00061%12.09-0.08%12.61-0.47%12.58-0.39%12.53-0.29%-0.52%
福星股份/000926.SZ
2018-07-186.826.846.726.72-1.32%-1.00%-1.80%5,254,90035,670,00046%6.790.34%6.78-0.72%6.820.44%6.84-0.18%-0.52%
大港股份/002077.SZ
2018-07-185.575.865.485.552.40%-1.37%0.07%28,733,700161,680,000139%5.634.20%5.491.71%5.421.46%5.55-0.73%-3.48%
广宇集团/002133.SZ
2018-07-184.234.254.204.20-0.71%-0.45%0.19%2,882,00012,160,00067%4.220.60%4.21-0.40%4.230.43%4.19-0.05%-0.36%
荣盛发展/002146.SZ
2018-07-187.697.737.487.50-2.47%-0.92%-2.28%24,132,600182,690,00084%7.57-1.41%7.64-1.87%7.76-0.09%7.68-0.36%-1.33%
合肥城建/002208.SZ
2018-07-1811.3111.4111.0511.10-1.07%-0.66%2.92%9,212,400102,939,00076%11.17-0.43%11.320.72%11.121.23%10.790.50%0.29%
滨江集团/002244.SZ
2018-07-184.844.874.814.83-0.62%-0.17%-1.25%5,330,40025,790,00065%4.840.02%4.84-0.98%4.880.08%4.89-0.33%-0.70%
世联行/002285.SZ
2018-07-186.106.356.086.170.49%-0.66%1.23%19,725,000122,520,000112%6.211.65%6.17-1.50%6.220.83%6.100.21%-0.32%
南国置业/002305.SZ
2018-07-182.782.822.782.800.72%-0.11%1.08%2,971,9008,330,00061%2.801.08%2.770.47%2.760.51%2.77-0.14%-0.72%
中国国贸/600007.SH
2018-07-1814.6514.7014.5014.53-0.48%-0.42%1.12%337,8004,929,00057%14.590.47%14.580.06%14.530.48%14.370.24%-0.04%
保利地产/600048.SH
2018-07-1810.9510.9910.5510.57-3.29%-1.46%-3.37%89,160,100956,376,00092%10.73-1.17%10.82-1.98%11.01-0.36%10.94-0.26%-1.17%
浙江广厦/600052.SH
2018-03-303.753.753.683.730.00%0.57%2.95%4,043,30014,997,000113%3.710.57%3.680.82%3.631.06%3.620.22%-0.13%
九鼎投资/600053.SH
2018-07-1817.0817.1816.4016.60-2.70%-0.06%0.89%1,583,90026,309,000126%16.61-1.33%16.690.03%16.531.03%16.45-0.06%-0.29%
冠城大通/600067.SH
2018-07-184.014.033.973.98-1.00%-0.43%1.38%2,263,0009,046,00055%4.000.03%4.00-0.08%4.000.38%3.930.10%-0.02%
大龙地产/600159.SH
2018-07-182.722.722.652.670.38%-0.67%0.91%2,611,3007,018,000152%2.691.70%2.670.45%2.660.95%2.650.15%-0.14%
美都能源/600175.SH
2018-05-294.164.174.094.160.00%0.60%-3.39%18,451,00076,295,00057%4.140.22%4.13-0.31%4.18-1.65%4.31-0.07%0.18%
长春经开/600215.SH
2018-07-187.517.587.477.48-0.53%-0.68%1.77%769,0005,791,00043%7.530.33%7.49-0.23%7.460.95%7.35-0.07%-0.37%
天津松江/600225.SH
2018-07-182.692.752.682.700.00%-0.59%-0.07%4,036,60010,963,000111%2.721.23%2.700.07%2.700.37%2.70-0.04%-0.36%
华业资本/600240.SH
2018-07-187.237.297.117.12-1.66%-1.18%-4.46%3,201,30023,065,00052%7.21-0.53%7.27-0.83%7.36-0.22%7.45-0.28%0.43%
万通地产/600246.SH
2018-07-184.234.284.194.21-0.47%-0.50%-0.73%1,308,3005,536,00040%4.230.31%4.23-0.71%4.27-0.14%4.240.26%0.68%
广汇能源/600256.SH
2018-07-184.274.414.254.321.17%-0.55%2.93%65,389,600284,060,000123%4.342.65%4.290.68%4.281.02%4.200.67%0.50%
天房发展/600322.SH
2018-07-185.015.055.005.00-0.79%-0.46%0.06%609,2003,060,00029%5.020.44%5.02-0.22%5.030.22%5.00-0.20%-0.43%
华发股份/600325.SH
2018-07-186.276.336.166.16-1.60%-1.22%-4.02%14,322,10089,311,00054%6.24-0.22%6.27-1.28%6.330.19%6.42-0.88%-1.47%
首开股份/600376.SH
2018-07-186.596.646.506.54-1.06%-0.38%-0.14%2,676,50017,571,00067%6.570.24%6.59-0.92%6.650.23%6.55-0.11%-0.85%
金地集团/600383.SH
2018-07-188.708.718.548.55-1.38%-0.79%-6.00%10,238,30088,231,00057%8.62-0.27%8.67-1.48%8.80-0.32%9.10-0.84%-1.35%
粤泰股份/600393.SH
2018-07-183.063.072.942.95-3.91%-1.50%-3.56%36,659,600109,785,000129%3.00-1.42%3.08-2.19%3.10-0.42%3.06-1.42%-1.71%
空港股份/600463.SH
2018-07-187.067.147.027.090.85%0.25%1.42%1,000,2007,073,00074%7.070.80%7.050.44%7.010.75%6.99-0.40%-1.35%
栖霞建设/600533.SH
2018-07-183.003.012.972.97-0.67%-0.80%-3.38%5,281,50015,813,00062%2.990.50%2.98-0.53%3.02-0.17%3.07-0.49%-1.08%
广汇物流/600603.SH
2018-07-183.893.933.883.900.78%-0.26%1.04%2,447,5009,570,000112%3.911.32%3.880.44%3.870.89%3.86-0.10%-0.30%
绿地控股/600606.SH
2018-07-186.086.085.975.98-1.48%-0.71%-3.17%25,352,900152,706,00085%6.02-0.41%6.03-0.76%6.07-0.82%6.18-0.19%-0.79%
鹏起科技/600614.SH
2018-07-185.435.635.405.511.29%-0.52%0.57%16,452,90091,135,00088%5.542.56%5.470.52%5.490.61%5.480.09%-0.17%
丰华股份/600615.SH
2018-07-188.948.948.838.93-1.11%0.39%2.66%1,233,40010,971,000130%8.90-0.26%8.870.86%8.780.90%8.700.35%0.02%
*ST富控/600634.SH
2018-07-182.582.622.552.56-1.54%-0.89%0.08%8,339,50021,543,00066%2.580.19%2.57-0.16%2.580.47%2.56-0.43%-0.86%
新黄浦/600638.SH
2018-07-189.139.199.019.10-0.11%0.28%2.73%1,939,20017,598,00018%9.080.58%9.11-1.16%9.250.31%8.86-0.36%-2.24%
浦东金桥/600639.SH
2018-07-1811.6411.9311.6411.821.20%-0.06%-0.32%912,40010,791,00096%11.831.42%11.730.15%11.75-0.19%11.86-0.28%-0.59%
万业企业/600641.SH
2018-04-1612.7212.9512.7112.810.08%-0.27%0.21%5,973,70076,735,00083%12.850.34%12.790.42%12.730.64%12.780.39%0.42%
外高桥/600648.SH
2018-07-1818.7018.8618.6318.72-0.32%0.03%1.49%1,248,30023,362,00095%18.720.67%18.630.32%18.600.52%18.450.30%0.24%
陆家嘴/600663.SH
2018-07-1814.9614.9614.7814.78-0.90%-0.58%-3.29%1,211,70018,013,00070%14.87-0.24%15.26-1.67%15.39-0.16%15.28-0.23%-0.52%
天地源/600665.SH
2018-07-183.443.463.423.44-0.29%-0.09%0.67%1,823,3006,278,000108%3.440.41%3.44-0.06%3.430.41%3.42-0.09%-0.27%
中华企业/600675.SH
2018-07-184.314.364.264.27-0.47%-0.91%0.07%2,465,90010,625,00067%4.310.02%4.310.87%4.250.83%4.27-0.74%-1.26%
珠江实业/600684.SH
2018-07-184.604.654.554.56-1.08%-1.00%-0.37%5,165,20023,790,00058%4.610.17%4.60-0.50%4.600.86%4.58-0.91%-1.55%
ST岩石/600696.SH
2018-07-183.803.823.763.810.26%0.45%4.47%1,714,8006,504,00092%3.790.29%3.770.83%3.721.42%3.650.36%0.01%
ST新梅/600732.SH
2018-07-185.035.175.035.080.79%-0.63%-0.26%1,613,9008,250,00095%5.111.69%5.070.50%5.060.38%5.09-0.18%-0.26%
苏州高新/600736.SH
2018-07-186.106.166.076.07-0.65%-0.64%-2.05%1,123,1006,861,00035%6.110.08%6.13-0.11%6.130.34%6.200.07%0.32%
闻泰科技/600745.SH
2018-04-1628.3530.6027.8330.507.43%2.93%6.22%8,523,400252,563,000202%29.635.06%29.173.01%28.661.70%28.711.18%0.71%
上实发展/600748.SH
2018-07-184.644.714.644.65-0.21%-0.34%-0.94%2,446,50011,416,00088%4.670.54%4.65-0.30%4.680.13%4.69-0.36%-0.62%
东方银星/600753.SH
2018-07-1821.0721.0721.0721.07-10.00%-0.07%-23.72%51,6001,088,0006%21.09-9.94%23.15-12.53%27.15-0.78%27.62-0.47%-0.33%
ST运盛/600767.SH
2018-07-184.764.774.694.70-1.47%-0.57%-1.01%690,3003,263,00066%4.73-0.23%4.75-0.59%4.78-0.08%4.75-0.96%0.05%
京能置业/600791.SH
2018-07-184.164.234.154.170.24%-0.38%1.02%1,606,2006,723,000103%4.191.01%4.160.17%4.160.63%4.13-0.24%-0.29%
世茂股份/600823.SH
2018-07-184.014.053.993.99-0.99%-0.37%0.20%6,314,80025,290,00069%4.010.23%4.01-0.87%4.030.55%3.98-0.10%-0.54%
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
2018-07-187.477.487.317.33-2.53%-0.53%-2.02%1,669,60012,303,00070%7.37-0.26%7.36-0.61%7.430.05%7.48-0.57%-0.93%
汇鸿集团/600981.SH
2018-07-184.234.244.204.220.24%0.02%0.17%997,0004,206,00090%4.221.05%4.190.19%4.190.41%4.21-0.75%-0.47%
北辰实业/601588.SH
2018-07-183.343.383.343.360.90%0.00%-0.39%3,716,50012,488,00077%3.360.81%3.350.03%3.350.30%3.37-0.24%-0.57%
中国建筑/601668.SH
2018-07-185.085.105.025.02-0.79%-0.67%-1.36%39,042,500197,308,00066%5.050.12%5.06-0.82%5.100.04%5.090.10%-0.79%