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
2020-04-0126.4526.9626.2526.633.82%-0.18%3.40%107,433,2002,866,234,000116%26.683.22%26.360.00%26.440.87%25.76-0.50%-1.33%
世纪星源/000005.SZ
2020-04-012.742.762.712.71-1.09%-0.84%-3.59%4,715,40012,889,00053%2.73-0.84%2.75-1.47%2.80-0.89%2.81-1.02%-0.65%
深振业A/000006.SZ
2020-04-014.474.534.404.43-1.12%-1.03%-2.53%6,682,40029,911,00068%4.48-0.38%4.49-1.10%4.53-0.53%4.55-0.46%-0.64%
全新好/000007.SZ
2020-04-018.168.228.028.130.49%0.31%1.43%2,717,60022,026,00052%8.112.22%7.82-0.12%7.89-0.50%8.02-0.08%-0.95%
沙河股份/000014.SZ
2020-04-017.857.897.787.79-0.38%-0.59%-2.22%1,004,7007,873,00063%7.84-0.51%7.83-1.12%7.94-0.92%7.97-0.20%-0.55%
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
2020-04-015.385.465.335.34-0.74%-0.87%-0.82%6,800,30036,630,00071%5.39-1.07%5.44-1.09%5.480.07%5.380.00%-0.63%
中洲控股/000042.SZ
2020-04-019.139.329.139.170.00%-0.52%-0.63%804,3007,414,00070%9.22-0.09%9.22-1.44%9.36-0.16%9.23-0.79%-0.81%
泛海控股/000046.SZ
2020-04-013.954.053.933.960.25%-0.60%-1.05%11,279,20044,939,00073%3.980.40%3.97-0.60%4.00-0.35%4.00-0.35%-0.99%
金 融 街/000402.SZ
2020-04-016.556.636.526.560.31%-0.38%-0.46%5,729,00037,725,00058%6.59-0.14%6.59-0.60%6.63-0.33%6.59-0.23%-0.66%
绿景控股/000502.SZ
2020-04-016.616.766.546.62-0.30%-0.21%-18.73%4,428,30029,378,00027%6.63-0.91%6.70-2.16%6.93-1.84%8.15-0.74%0.44%
京粮控股/000505.SZ
2020-04-017.998.507.508.104.79%-0.52%16.15%111,835,000910,529,000267%8.1410.60%7.567.45%7.316.43%6.976.23%1.72%
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
2020-04-014.234.394.184.240.47%-1.12%1.15%14,302,60061,329,000106%4.29-0.14%4.300.30%4.260.57%4.190.62%-0.01%
金圆股份/000546.SZ
2020-04-018.178.298.008.19-0.24%0.74%-2.17%6,197,10050,382,000146%8.13-1.34%8.18-1.45%8.27-1.78%8.37-0.64%-0.83%
莱茵体育/000558.SZ
2020-04-012.692.722.582.60-3.70%-1.48%-3.49%10,173,50026,852,000121%2.64-3.76%2.71-1.24%2.72-0.48%2.69-0.52%-0.90%
粤宏远A/000573.SZ
2020-04-012.702.782.682.71-0.37%-0.70%-0.55%5,481,10014,958,00086%2.73-0.15%2.72-0.55%2.74-0.44%2.73-0.58%-0.87%
阳光股份/000608.SZ
2020-04-015.135.174.995.02-2.52%-1.28%-3.28%1,415,4007,198,00058%5.09-1.82%5.16-2.26%5.24-0.70%5.190.00%-0.87%
中迪投资/000609.SZ
2020-04-014.554.664.534.570.44%-0.48%-1.89%4,449,50020,430,00090%4.590.15%4.58-1.02%4.64-0.96%4.66-0.62%-0.82%
海航投资/000616.SZ
2020-04-012.262.312.262.270.44%-0.61%-2.37%6,512,30014,874,00079%2.280.66%2.28-0.91%2.32-0.69%2.33-0.94%-1.28%
高新发展/000628.SZ
2020-04-018.498.718.388.551.54%-0.66%-3.06%2,181,20018,774,00092%8.612.06%8.48-0.54%8.59-0.72%8.82-1.27%-0.59%
美好置业/000667.SZ
2020-04-012.802.832.752.77-1.42%-1.14%-2.84%27,718,90077,661,00076%2.80-1.20%2.84-0.84%2.86-0.38%2.85-0.04%0.33%
京蓝科技/000711.SZ
2020-04-014.064.063.803.81-5.93%-2.63%-4.18%13,060,70051,107,000115%3.91-3.81%4.02-1.35%4.05-0.30%3.98-0.20%-0.94%
苏宁环球/000718.SZ
2020-04-013.033.083.023.040.00%-0.26%-0.69%5,724,80017,451,00071%3.05-0.36%3.05-0.75%3.07-0.52%3.06-0.10%-0.53%
财信发展/000838.SZ
2020-04-012.762.792.742.75-0.72%-0.54%-2.79%3,235,6008,947,00072%2.77-0.65%2.78-1.10%2.81-1.20%2.83-0.49%-0.86%
中嘉博创/000889.SZ
2020-04-019.159.869.069.344.24%-2.38%-9.71%56,146,100537,196,000136%9.572.31%9.54-5.30%10.44-2.09%10.34-0.97%1.27%
福星股份/000926.SZ
2020-04-015.145.205.105.13-0.19%-0.54%-0.83%6,068,80031,302,00061%5.16-0.19%5.15-1.00%5.20-0.17%5.17-0.27%-0.80%
大港股份/002077.SZ
2020-04-015.766.185.735.99-0.99%0.30%-2.00%26,648,700159,158,000157%5.97-2.88%6.01-0.45%6.03-0.66%6.11-0.92%-0.95%
广宇集团/002133.SZ
2020-04-013.033.073.023.030.00%-0.39%-1.37%4,066,30012,370,00048%3.04-0.20%3.05-1.23%3.09-0.77%3.07-0.45%-0.90%
荣盛发展/002146.SZ
2020-04-017.787.937.697.72-0.39%-1.30%1.79%22,995,200179,874,00067%7.82-0.03%7.83-0.47%7.830.62%7.58-0.25%-1.17%
合肥城建/002208.SZ
2020-04-016.837.066.796.81-0.73%-1.48%-0.06%6,807,40047,050,00075%6.911.57%6.84-1.13%6.910.03%6.81-0.10%-0.53%
滨江集团/002244.SZ
2020-04-014.144.294.144.200.96%-0.52%0.60%14,271,00060,259,00090%4.220.55%4.22-0.80%4.250.33%4.18-0.02%-0.68%
世联行/002285.SZ
2020-04-012.902.962.862.88-1.03%-1.27%-1.34%11,551,70033,692,00067%2.92-1.82%2.95-0.91%2.960.03%2.920.03%-0.68%
南国置业/002305.SZ
2020-04-012.102.202.082.120.95%-0.75%-3.90%41,915,20089,532,00065%2.14-0.19%2.15-3.15%2.240.27%2.21-0.50%-1.82%
中国国贸/600007.SH
2020-04-0113.1713.3012.9813.03-1.29%-0.81%-0.66%1,842,20024,199,00084%13.14-1.73%13.41-1.33%13.47-0.06%13.120.15%-0.54%
保利地产/600048.SH
2020-04-0114.9015.3314.7914.970.67%-0.63%1.71%58,373,600879,375,00084%15.070.60%15.10-0.50%15.140.29%14.720.10%-0.81%
浙江广厦/600052.SH
2020-04-014.124.154.084.09-1.45%-0.34%-0.22%7,648,80031,387,00090%4.10-0.58%4.09-0.15%4.11-0.39%4.10-0.22%-1.20%
九鼎投资/600053.SH
2020-04-0122.8823.5222.7822.86-1.72%-1.12%-4.42%2,327,10053,801,00070%23.12-1.71%23.35-1.85%23.77-1.25%23.92-0.23%-1.59%
冠城大通/600067.SH
2020-04-013.603.693.573.58-0.83%-1.27%-2.40%5,115,00018,548,00077%3.63-0.93%3.750.05%3.720.22%3.670.03%-0.41%
大龙地产/600159.SH
2020-04-012.472.572.442.490.00%-1.31%-1.23%9,814,60024,759,00073%2.520.48%2.52-2.06%2.570.16%2.52-0.04%-0.91%
美都能源/600175.SH
2020-04-011.331.351.301.31-2.96%-0.30%-0.98%57,431,00075,472,000123%1.31-1.65%1.32-0.60%1.34-0.30%1.32-0.23%-0.84%
长春经开/600215.SH
2020-04-017.027.347.007.191.99%0.42%-3.84%7,379,70052,835,000111%7.160.77%7.14-1.41%7.29-1.96%7.48-0.99%-1.47%
天津松江/600225.SH
2020-04-012.212.282.162.19-3.52%-1.40%-14.95%16,101,90035,758,00049%2.22-4.51%2.29-4.23%2.43-4.74%2.58-0.73%-0.70%
*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%
万通地产/600246.SH
2020-04-016.747.106.736.962.65%-0.37%14.30%16,597,600115,958,00083%6.993.80%6.723.62%6.452.99%6.091.70%1.29%
广汇能源/600256.SH
2020-04-012.572.592.552.56-0.78%-0.39%-2.03%17,633,90045,326,00063%2.57-0.08%2.57-0.62%2.59-0.73%2.61-0.53%-0.85%
天房发展/600322.SH
2020-04-012.532.582.522.53-0.39%-0.90%-2.54%8,215,00020,972,00047%2.550.12%2.55-1.73%2.60-0.73%2.60-0.35%-0.94%
华发股份/600325.SH
2020-04-016.456.586.406.42-0.16%-0.94%0.80%17,796,800115,339,00072%6.48-0.19%6.52-0.96%6.530.60%6.37-0.08%-0.76%
首开股份/600376.SH
2020-04-016.616.706.576.630.30%-0.05%1.47%6,428,30042,639,00080%6.63-0.36%6.65-0.35%6.640.20%6.53-0.17%-0.76%
金地集团/600383.SH
2020-04-0113.8714.4413.8713.99-0.71%-0.79%5.27%21,947,700309,503,00075%14.102.27%13.960.29%13.871.01%13.290.51%-0.86%
粤泰股份/600393.SH
2020-04-012.582.652.562.580.00%-0.96%-0.31%12,722,40033,142,00087%2.610.97%2.59-0.58%2.61-0.12%2.59-0.08%-0.56%
空港股份/600463.SH
2020-04-016.026.055.925.92-1.50%-1.20%-3.39%984,4005,899,00044%5.99-0.53%5.98-1.16%6.07-0.72%6.13-2.36%-1.04%
栖霞建设/600533.SH
2020-04-013.103.163.093.110.00%-0.38%-4.07%13,497,20042,139,00048%3.12-0.73%3.15-2.06%3.21-0.62%3.24-2.11%-1.31%
广汇物流/600603.SH
2020-04-015.795.795.535.60-2.78%-1.20%-2.91%9,990,50056,631,00079%5.67-1.39%5.71-1.59%5.80-1.41%5.77-0.33%-0.07%
绿地控股/600606.SH
2020-04-015.415.515.405.420.18%-0.77%0.22%27,255,300148,870,00058%5.46-0.02%5.47-0.82%5.500.31%5.41-0.31%-0.97%
*ST鹏起/600614.SH
2020-04-011.141.241.131.245.08%3.77%1.39%18,507,10022,118,000115%1.200.42%1.20-0.66%1.21-1.55%1.22-0.65%-1.45%
丰华股份/600615.SH
2020-04-018.148.868.068.281.85%-2.32%1.47%7,337,50062,203,000239%8.484.98%8.242.69%8.221.98%8.160.83%-0.91%
*ST富控/600634.SH
2020-04-011.371.451.371.41-2.08%0.93%-7.72%10,755,00015,027,00083%1.40-2.99%1.45-7.61%1.52-2.50%1.53-0.52%0.19%
新黄浦/600638.SH
2020-04-015.235.295.175.19-1.33%-0.97%-1.50%1,598,8008,379,00071%5.24-0.55%5.24-0.55%5.26-0.28%5.27-0.60%-0.92%
浦东金桥/600639.SH
2020-04-0112.2012.2111.8311.86-3.18%-0.88%-0.71%3,430,60041,047,000154%11.97-2.58%12.10-0.44%12.09-0.14%11.95-0.14%-0.65%
万业企业/600641.SH
2020-04-0118.3019.2218.1918.712.24%-0.66%-11.68%15,299,400288,151,00056%18.830.84%18.81-2.14%19.43-2.16%21.18-0.90%-0.08%
外高桥/600648.SH
2020-04-0114.6514.6914.3814.44-1.37%-0.59%-0.85%3,414,90049,601,00083%14.53-0.72%14.55-0.45%14.63-0.09%14.56-0.33%-0.57%
陆家嘴/600663.SH
2020-04-0111.1411.1910.9711.00-0.81%-0.88%0.07%1,912,20021,222,00072%11.10-0.41%11.08-0.23%11.090.25%10.99-0.35%-0.74%
天地源/600665.SH
2020-04-013.413.433.363.36-2.33%-1.09%-1.87%1,894,3006,434,00035%3.40-0.32%3.41-0.90%3.44-0.86%3.420.29%0.08%
中华企业/600675.SH
2020-04-014.234.254.164.17-2.11%-0.62%-0.88%6,220,70026,103,00041%4.20-0.14%4.17-0.14%4.19-0.74%4.21-2.34%-1.41%
珠江实业/600684.SH
2020-04-013.123.153.073.09-0.64%-0.68%-0.99%2,269,4007,059,00043%3.110.39%3.09-0.74%3.12-0.19%3.12-0.70%-0.88%
ST岩石/600696.SH
2020-04-0112.3912.4912.2212.441.14%0.64%5.71%1,398,80017,290,000142%12.360.59%12.240.48%12.161.47%11.771.33%0.74%
爱旭股份/600732.SH
2020-04-017.127.347.047.13-0.70%-1.18%-9.22%9,438,50068,100,00045%7.22-1.54%7.34-2.54%7.56-2.34%7.85-0.65%-1.64%
苏州高新/600736.SH
2020-04-015.125.205.095.11-0.78%-0.72%-4.34%7,081,70036,446,00041%5.15-0.83%5.16-1.73%5.26-0.47%5.34-2.66%-0.99%
闻泰科技/600745.SH
2020-04-01100.00104.6899.50102.000.49%-1.00%-11.30%15,793,2001,627,162,00064%103.03-0.33%101.86-1.57%105.38-3.38%114.99-2.46%-2.34%
上实发展/600748.SH
2020-04-015.095.185.015.04-0.98%-0.90%-4.33%12,996,50066,095,00045%5.09-0.82%5.10-1.11%5.16-0.50%5.27-3.30%-1.32%
东方银星/600753.SH
2020-04-0113.1513.9012.9013.05-6.65%-1.89%-25.53%10,436,300138,813,000264%13.30-4.86%13.47-8.64%15.69-20.77%17.52-11.18%-1.18%
ST运盛/600767.SH
2020-04-013.683.693.623.62-1.90%-1.01%-0.28%994,5003,637,00058%3.66-0.65%3.65-0.25%3.67-0.19%3.63-0.11%-0.92%
京能置业/600791.SH
2020-04-013.583.783.543.660.55%-0.30%4.13%10,952,10040,209,000219%3.672.34%3.611.78%3.581.53%3.521.12%-0.13%
世茂股份/600823.SH
2020-04-014.094.204.084.110.74%-0.65%3.95%12,204,40050,485,000109%4.140.88%4.110.69%4.070.99%3.950.48%-0.52%
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
2020-04-016.997.596.917.384.98%1.00%-14.07%19,903,600145,443,00064%7.314.04%7.12-3.41%7.47-4.56%8.59-1.06%0.48%
汇鸿集团/600981.SH
2020-04-013.343.353.243.25-2.99%-1.13%-1.81%10,778,60035,434,00083%3.29-1.71%3.30-0.90%3.33-0.21%3.31-1.25%-1.48%
北辰实业/601588.SH
2020-04-012.652.692.642.660.38%-0.34%0.11%9,815,70026,203,00078%2.670.49%2.66-0.60%2.67-0.30%2.66-0.30%-0.82%
中国建筑/601668.SH
2020-04-015.245.335.205.21-1.14%-1.10%-0.29%103,834,100546,991,00059%5.27-0.68%5.31-0.38%5.310.11%5.230.02%-0.48%