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
2019-05-1728.2028.2127.3027.36-2.74%-1.00%-1.09%32,665,100902,758,00080%27.64-1.43%27.92-0.14%27.870.03%27.66-0.48%-0.75%
世纪星源/000005.SZ
2019-05-173.243.243.083.10-4.62%-1.62%-1.59%10,143,50031,961,000101%3.15-2.33%3.19-0.06%3.17-0.13%3.15-0.44%-1.69%
深振业A/000006.SZ
2019-05-175.755.765.555.58-3.13%-1.43%-1.64%8,637,90048,895,00086%5.66-1.03%5.690.05%5.68-0.09%5.67-0.68%-1.31%
全新好/000007.SZ
2019-05-176.656.736.306.37-4.21%-2.61%-0.70%5,074,70033,196,00079%6.54-1.80%6.66-1.23%6.640.84%6.420.28%-0.65%
沙河股份/000014.SZ
2019-05-1710.0310.099.459.55-4.88%-2.06%-2.71%4,947,60048,244,000136%9.75-2.86%9.88-0.71%9.89-0.29%9.82-0.60%-1.53%
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%
大悦城/000031.SZ
2019-05-177.027.026.686.70-4.15%-1.83%-4.16%17,351,500118,421,00066%6.83-2.08%6.94-0.77%6.96-0.24%6.990.03%-0.01%
中洲控股/000042.SZ
2019-05-1711.0111.0210.6210.64-3.36%-1.32%-1.89%2,669,00028,776,000111%10.78-1.17%10.840.21%10.82-0.33%10.85-0.44%-0.98%
泛海控股/000046.SZ
2019-05-176.686.696.366.38-4.63%-2.01%-3.02%9,572,00062,325,00099%6.51-2.63%6.63-0.66%6.63-0.33%6.58-0.77%-1.21%
金 融 街/000402.SZ
2019-05-177.967.987.687.70-3.02%-1.24%-1.79%6,666,80051,978,00076%7.80-1.50%7.850.15%7.84-0.19%7.84-0.73%-0.89%
绿景控股/000502.SZ
2019-05-178.418.437.928.02-3.84%-1.92%-0.88%1,634,50013,365,000102%8.18-2.15%8.28-0.49%8.260.23%8.09-0.31%-1.26%
京粮控股/000505.SZ
2019-05-177.097.706.957.7010.00%2.03%9.50%70,363,300531,020,000187%7.555.30%7.303.74%7.192.64%7.031.87%0.79%
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
2019-05-175.345.364.985.00-5.48%-2.69%-1.52%17,109,30087,900,00099%5.14-2.87%5.21-0.17%5.200.62%5.08-0.35%-2.02%
金圆股份/000546.SZ
2019-05-179.9410.049.749.90-0.40%0.25%0.14%2,519,20024,878,00095%9.88-0.97%9.92-0.14%9.93-0.27%9.89-0.77%-0.61%
莱茵体育/000558.SZ
2019-05-173.913.923.703.73-6.28%-2.23%-1.03%19,326,40073,731,000134%3.82-5.57%3.950.38%3.880.70%3.770.16%-0.94%
粤宏远A/000573.SZ
2019-05-173.593.603.443.45-3.90%-2.10%-1.40%7,513,60026,477,00095%3.52-1.51%3.540.26%3.530.28%3.50-0.37%-0.87%
阳光股份/000608.SZ
2019-05-175.895.905.305.58-4.78%-1.01%-4.48%4,077,70022,988,000128%5.64-4.31%5.77-2.12%5.82-1.17%5.84-1.10%-1.62%
中迪投资/000609.SZ
2019-05-175.655.685.195.30-5.86%-2.68%-1.92%4,888,90026,627,000113%5.45-2.44%5.50-0.25%5.490.07%5.40-0.35%-2.32%
海航投资/000616.SZ
2019-05-173.213.223.063.07-4.66%-1.95%-2.07%16,539,70051,791,000119%3.13-3.31%3.22-0.34%3.190.31%3.14-0.19%-1.16%
高新发展/000628.SZ
2019-05-1710.2510.279.889.92-3.03%-1.26%-1.66%4,010,90040,299,000106%10.05-1.90%10.14-0.04%10.11-0.05%10.09-0.53%-1.37%
美好置业/000667.SZ
2019-05-172.762.772.722.74-1.08%-0.07%0.48%17,421,60047,776,00082%2.74-0.36%2.740.22%2.730.07%2.73-0.18%-0.53%
京蓝科技/000711.SZ
2019-05-176.306.725.966.352.42%0.78%7.52%47,851,100301,502,000410%6.303.87%6.196.30%6.106.20%5.913.72%-1.39%
苏宁环球/000718.SZ
2019-05-173.533.583.463.48-2.25%-1.36%-3.87%8,864,80031,276,00062%3.53-0.48%3.530.46%3.60-0.72%3.62-0.66%-1.10%
财信发展/000838.SZ
2019-05-173.643.723.403.44-6.78%-3.70%-4.18%11,316,20040,419,000148%3.57-3.09%3.63-0.55%3.61-0.22%3.59-0.91%-2.06%
中嘉博创/000889.SZ
2019-05-1710.7510.7510.1610.31-3.82%-1.36%-1.96%2,821,50029,490,000103%10.45-2.37%10.64-1.08%10.69-0.25%10.52-0.90%-1.19%
福星股份/000926.SZ
2019-05-177.217.216.987.00-2.64%-1.20%-1.51%9,063,50064,212,00080%7.09-1.28%7.13-0.03%7.12-0.24%7.11-0.56%-0.87%
大港股份/002077.SZ
2019-05-179.7010.849.6010.254.06%0.08%14.65%146,670,6001,502,169,000247%10.244.09%9.834.93%9.594.48%8.945.69%4.17%
广宇集团/002133.SZ
2019-05-173.723.753.593.63-2.68%-1.09%-0.87%4,291,80015,750,000103%3.67-1.34%3.70-0.05%3.69-0.14%3.66-0.54%-1.32%
荣盛发展/002146.SZ
2019-05-179.989.999.409.46-5.02%-1.98%-2.33%31,795,700306,873,000102%9.65-2.13%9.730.25%9.670.18%9.69-0.72%-1.05%
合肥城建/002208.SZ
2019-05-178.588.628.028.16-4.90%-1.40%-3.60%14,555,500120,460,00091%8.28-3.31%8.51-0.90%8.56-1.52%8.47-0.17%-0.11%
滨江集团/002244.SZ
2019-05-174.364.394.144.17-3.92%-2.25%-3.63%19,011,80081,109,000110%4.27-1.25%4.31-0.30%4.31-0.35%4.33-0.87%-1.44%
世联行/002285.SZ
2019-05-174.995.044.784.82-3.60%-1.33%-2.76%10,518,40051,385,00098%4.89-2.22%4.94-0.80%4.96-0.80%4.96-0.76%-1.82%
南国置业/002305.SZ
2019-05-172.912.922.722.80-3.45%-0.99%-1.75%11,859,30033,535,00095%2.83-2.28%2.87-0.42%2.87-0.59%2.85-0.70%-1.77%
中国国贸/600007.SH
2019-05-1714.3814.4413.8813.91-3.20%-2.00%-3.36%2,043,40029,003,000111%14.19-1.12%14.27-0.09%14.30-0.58%14.39-0.37%-0.18%
保利地产/600048.SH
2019-05-1712.9813.0012.5812.62-2.77%-1.06%-1.81%50,102,600639,052,00075%12.76-1.35%12.92-0.22%12.880.01%12.85-0.45%-0.59%
浙江广厦/600052.SH
2019-05-173.263.263.123.13-3.99%-1.73%-1.67%3,275,80010,435,000111%3.19-1.85%3.22-0.46%3.220.09%3.18-0.69%-1.70%
九鼎投资/600053.SH
2019-05-1728.0128.2026.8227.07-4.68%-1.57%2.04%8,077,800222,147,00093%27.50-1.42%27.690.55%27.321.04%26.530.98%0.72%
冠城大通/600067.SH
2019-05-174.995.004.794.82-3.21%-1.25%0.88%5,551,80027,100,00068%4.88-2.07%4.950.63%4.890.56%4.780.32%-0.27%
大龙地产/600159.SH
2019-05-172.972.992.852.86-3.05%-1.82%-1.31%5,877,70017,122,000102%2.91-1.49%2.94-0.10%2.930.03%2.90-0.69%-0.96%
美都能源/600175.SH
2019-05-173.293.293.043.11-6.61%-1.21%-5.27%234,256,100737,455,00076%3.15-5.44%3.31-0.21%3.26-0.09%3.28-0.49%-2.22%
长春经开/600215.SH
2019-05-177.907.947.537.62-3.54%-1.37%-1.78%3,412,80026,366,000111%7.73-2.61%7.86-1.12%7.88-0.01%7.76-0.46%-1.35%
天津松江/600225.SH
2019-05-173.553.593.193.19-9.89%-4.61%-7.43%23,160,60077,456,000143%3.34-5.46%3.43-1.47%3.45-1.09%3.45-1.60%-3.15%
*ST华业/600240.SH
2019-05-171.581.651.581.58-4.82%-0.25%-2.29%58,191,60092,184,000818%1.58-4.58%1.59-4.67%1.60-6.98%1.62-10.91%-6.49%
万通地产/600246.SH
2019-05-174.464.594.334.38-0.90%-1.84%3.33%10,431,30046,541,000123%4.460.75%4.481.59%4.391.48%4.240.62%-1.35%
广汇能源/600256.SH
2019-05-173.803.823.693.72-2.11%-0.51%-1.33%45,775,000171,138,00085%3.74-1.58%3.770.05%3.76-0.32%3.77-0.66%-1.61%
天房发展/600322.SH
2019-05-174.464.544.284.28-5.93%-2.59%-0.86%34,493,400151,566,00090%4.39-0.18%4.351.40%4.281.49%4.320.37%0.79%
华发股份/600325.SH
2019-05-178.068.127.727.75-3.85%-1.79%-3.00%21,740,500171,544,00084%7.89-1.91%7.99-0.24%7.98-0.51%7.99-0.60%-0.88%
首开股份/600376.SH
2019-05-179.069.148.868.89-2.41%-1.30%1.81%4,331,60039,015,00063%9.01-0.10%8.960.74%8.900.46%8.73-0.18%-0.67%
金地集团/600383.SH
2019-05-1712.1112.1111.5711.62-3.89%-1.53%-0.40%19,362,700228,491,00074%11.80-1.77%11.910.29%11.820.48%11.67-0.36%-0.73%
粤泰股份/600393.SH
2019-05-174.344.634.264.483.46%1.06%10.34%92,544,600410,210,000134%4.434.26%4.283.16%4.222.20%4.061.42%0.34%
空港股份/600463.SH
2019-05-177.957.957.337.42-6.43%-2.88%-4.73%2,995,90022,890,000113%7.64-3.58%7.79-1.08%7.81-0.59%7.79-0.79%-1.38%
栖霞建设/600533.SH
2019-05-173.893.913.663.69-4.90%-2.41%-2.89%25,929,50098,031,00083%3.78-2.78%3.840.16%3.810.11%3.800.13%-0.02%
广汇物流/600603.SH
2019-05-174.854.854.654.67-3.51%-1.85%-2.10%5,379,30025,593,00097%4.76-1.29%4.790.15%4.77-0.13%4.77-0.67%-1.32%
绿地控股/600606.SH
2019-05-177.147.156.876.90-3.36%-1.63%-2.84%35,837,000251,374,000100%7.01-1.31%7.06-0.24%7.06-0.27%7.10-0.59%-0.64%
*ST鹏起/600614.SH
2019-05-173.323.323.323.32-4.87%0.00%-14.65%616,8002,048,000109%3.32-4.87%3.50-3.93%3.67-3.42%3.89-4.05%-4.96%
ST丰华/600615.SH
2019-05-178.348.378.168.20-1.56%-0.94%0.24%2,138,30017,701,00075%8.28-0.43%8.070.21%8.08-0.14%8.18-0.98%-4.59%
*ST富控/600634.SH
2019-05-172.282.282.172.17-4.82%-0.82%-11.79%10,000,30021,882,00078%2.19-2.54%2.20-0.50%2.24-3.28%2.46-2.07%-2.47%
新黄浦/600638.SH
2019-05-178.968.968.408.44-4.85%-1.92%-3.59%4,489,00038,628,000118%8.61-3.14%8.74-0.46%8.73-0.41%8.75-1.11%-1.83%
浦东金桥/600639.SH
2019-05-1714.5214.6913.9514.06-4.09%-1.77%-2.69%2,273,50032,540,00061%14.31-2.23%14.55-0.97%14.660.06%14.45-0.78%-1.05%
万业企业/600641.SH
2019-05-1711.0311.1010.6910.70-3.17%-1.56%-0.89%4,132,20044,919,00096%10.87-1.04%10.900.39%10.830.32%10.80-0.26%-0.64%
外高桥/600648.SH
2019-05-1721.0021.0220.1720.28-3.24%-0.84%-1.40%9,388,900192,008,00084%20.45-1.77%20.71-0.44%20.760.17%20.57-1.17%-1.02%
陆家嘴/600663.SH
2019-05-1717.1217.1216.4016.48-3.40%-0.85%-2.24%5,048,10083,909,000130%16.62-2.50%16.86-1.10%16.92-0.44%16.86-0.66%-0.99%
天地源/600665.SH
2019-05-174.194.204.054.06-2.40%-1.86%-0.71%3,990,00016,508,00086%4.14-0.58%4.140.32%4.130.15%4.09-0.37%-0.53%
中华企业/600675.SH
2019-05-176.196.206.006.03-1.63%-1.10%-0.40%5,399,30032,920,00076%6.10-0.43%6.100.28%6.10-0.05%6.05-0.54%-0.49%
珠江实业/600684.SH
2019-05-174.274.284.064.08-4.23%-1.81%-2.95%9,320,00038,722,000120%4.16-2.17%4.20-0.05%4.19-0.33%4.20-0.83%-1.64%
ST岩石/600696.SH
2019-05-176.586.796.466.58-3.24%0.46%-1.08%1,950,00012,773,00059%6.55-5.29%6.79-0.13%6.71-0.05%6.65-0.05%0.01%
ST新梅/600732.SH
2019-05-177.958.097.757.81-2.01%-0.79%6.00%8,682,80068,349,000126%7.87-0.41%7.791.22%7.682.18%7.371.29%-0.15%
苏州高新/600736.SH
2019-05-177.787.877.357.47-3.98%-2.33%-0.64%29,883,300228,548,00089%7.65-1.35%7.78-0.61%7.791.10%7.52-0.36%-1.53%
闻泰科技/600745.SH
2019-05-1729.4330.6128.7328.82-1.13%-2.77%-4.37%11,318,000335,493,000123%29.641.12%29.61-0.29%29.95-1.11%30.14-1.56%-1.82%
上实发展/600748.SH
2019-05-1710.1010.139.489.60-4.95%-2.03%-4.48%19,930,800195,296,00061%9.80-3.35%10.08-2.35%10.40-0.45%10.05-0.51%-1.37%
东方银星/600753.SH
2019-05-1718.5218.8418.0518.20-2.47%-0.03%1.62%5,216,40094,969,000240%18.21-1.09%18.260.17%18.21-0.10%17.910.17%-0.38%
ST运盛/600767.SH
2019-05-175.355.355.045.04-4.91%-1.00%-3.37%3,742,60019,053,000158%5.09-4.00%5.19-2.48%5.23-0.65%5.22-1.40%-2.34%
京能置业/600791.SH
2019-05-174.414.514.214.26-3.18%-2.85%-0.84%4,655,20020,411,000147%4.390.11%4.370.74%4.350.77%4.30-0.33%-1.37%
世茂股份/600823.SH
2019-05-174.724.754.614.62-2.12%-1.58%-2.06%11,317,60053,129,00090%4.69-0.47%4.700.21%4.68-0.04%4.72-0.86%-1.09%
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
2019-05-176.926.956.766.77-2.03%-0.79%-2.20%1,910,70013,039,00082%6.82-1.19%6.87-0.29%6.88-0.48%6.92-0.53%-0.72%
汇鸿集团/600981.SH
2019-05-175.315.354.854.98-7.09%-2.66%-4.01%22,001,200112,568,00086%5.12-4.75%5.23-0.36%5.20-0.57%5.19-0.02%-0.74%
北辰实业/601588.SH
2019-05-174.114.123.903.95-4.36%-1.79%-2.78%54,508,100219,209,00070%4.02-0.15%4.001.09%3.970.20%4.06-0.03%0.55%
中国建筑/601668.SH
2019-05-175.735.745.615.63-1.75%-0.65%-2.22%118,553,100671,890,00083%5.67-0.81%5.69-0.05%5.69-0.19%5.76-0.66%-1.05%