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
2020-01-2329.7029.7828.6828.98-3.75%-0.84%-4.31%98,694,9002,884,503,000136%29.23-2.00%29.46-0.71%29.67-0.88%30.29-1.21%-0.47%
世纪星源/000005.SZ
2020-01-233.043.042.942.97-2.62%-0.54%-4.93%10,441,10031,175,000114%2.99-1.61%3.03-1.53%3.06-1.39%3.12-0.92%-0.08%
深振业A/000006.SZ
2020-01-235.235.235.045.08-3.42%-0.88%-5.33%13,235,80067,835,000128%5.13-1.95%5.20-1.53%5.25-1.35%5.37-0.78%-0.07%
全新好/000007.SZ
2020-01-239.179.258.949.11-0.65%0.42%-2.59%2,973,90026,978,00076%9.07-1.19%9.18-1.40%9.34-0.41%9.35-0.31%-0.23%
沙河股份/000014.SZ
2020-01-239.369.469.069.12-2.67%-0.97%-4.41%2,277,60020,974,000146%9.21-1.27%9.28-1.00%9.33-1.01%9.54-0.79%-0.06%
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
2020-01-236.456.536.266.34-3.35%-0.67%-7.34%15,681,600100,090,00093%6.38-1.25%6.49-1.98%6.63-1.30%6.84-0.94%-0.36%
中洲控股/000042.SZ
2020-01-2310.0610.229.889.92-2.46%-1.46%-4.95%1,750,60017,623,00094%10.07-0.98%10.17-1.09%10.25-0.70%10.44-0.46%-0.41%
泛海控股/000046.SZ
2020-01-234.714.814.544.57-4.19%-1.85%-6.45%30,643,500142,691,00074%4.66-1.52%4.72-1.48%4.81-1.88%4.89-0.02%0.60%
金 融 街/000402.SZ
2020-01-237.667.687.487.50-2.98%-0.92%-3.55%11,052,20083,670,000131%7.57-1.15%7.63-0.74%7.67-0.67%7.78-0.64%-0.36%
绿景控股/000502.SZ
2020-01-237.137.146.697.01-1.68%1.61%-1.52%4,312,90029,754,000253%6.90-2.46%6.97-1.72%7.00-1.62%7.12-1.29%-0.15%
京粮控股/000505.SZ
2020-01-235.695.745.385.47-3.70%-1.23%-7.54%8,911,10049,352,00070%5.54-3.08%5.77-4.25%5.95-0.73%5.92-0.32%0.22%
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
2020-01-234.304.324.104.16-3.70%-1.07%-3.99%6,783,30028,523,000105%4.21-1.89%4.29-1.74%4.33-0.51%4.33-0.44%-0.43%
金圆股份/000546.SZ
2020-01-239.599.599.079.31-3.32%-0.10%-7.09%6,576,40061,283,00086%9.32-3.12%9.62-2.78%9.80-1.79%10.02-0.68%-0.10%
莱茵体育/000558.SZ
2020-01-233.183.213.113.15-1.56%-0.51%-2.99%8,375,50026,516,000128%3.17-1.00%3.20-1.05%3.22-0.59%3.25-0.76%-0.16%
粤宏远A/000573.SZ
2020-01-233.073.082.973.00-3.23%-0.86%-3.44%8,153,80024,674,000109%3.03-1.53%3.06-0.49%3.06-0.65%3.11-0.35%0.02%
阳光股份/000608.SZ
2020-01-234.874.874.644.67-2.51%-1.29%-5.54%1,905,4009,014,00095%4.73-1.31%4.81-1.27%4.85-1.26%4.94-1.02%-0.14%
中迪投资/000609.SZ
2020-01-234.904.984.754.81-2.24%-1.31%-3.37%6,895,90033,611,00074%4.87-0.04%4.921.07%4.86-0.31%4.98-0.82%-0.84%
海航投资/000616.SZ
2020-01-232.452.462.342.35-3.69%-1.22%-4.04%8,469,90020,150,000140%2.38-2.22%2.41-1.15%2.43-0.74%2.45-0.77%-0.09%
高新发展/000628.SZ
2020-01-239.9210.039.519.59-3.71%-1.75%-3.38%3,580,50034,950,000146%9.76-1.94%9.86-0.62%9.88-0.48%9.93-0.18%0.05%
美好置业/000667.SZ
2020-01-232.712.722.672.70-0.37%0.26%-0.04%12,416,40033,435,000114%2.69-0.07%2.690.00%2.690.07%2.70-0.26%-0.13%
京蓝科技/000711.SZ
2020-01-234.784.854.634.68-2.30%-0.93%-7.42%6,782,90032,041,00064%4.72-1.19%4.81-1.64%4.89-1.47%5.06-2.24%-1.03%
苏宁环球/000718.SZ
2020-01-233.573.573.343.39-4.78%-1.22%-6.66%22,167,80076,084,000154%3.43-3.35%3.51-2.09%3.55-1.83%3.63-1.55%-0.61%
财信发展/000838.SZ
2020-01-233.183.193.073.10-3.13%-1.02%-4.00%5,210,60016,318,000122%3.13-1.79%3.17-1.15%3.19-0.93%3.23-0.55%0.00%
中嘉博创/000889.SZ
2020-01-239.279.338.999.24-0.75%0.98%-2.59%6,518,50059,645,000115%9.15-1.29%9.24-1.10%9.31-1.27%9.49-1.36%-0.15%
福星股份/000926.SZ
2020-01-236.206.215.996.03-3.67%-1.39%-4.87%13,466,90082,353,000191%6.12-2.14%6.20-1.59%6.24-1.39%6.34-1.08%-0.25%
大港股份/002077.SZ
2020-01-236.937.036.456.60-6.12%-1.87%-8.28%31,159,400209,593,00056%6.73-3.01%6.95-2.88%7.11-1.21%7.200.28%1.38%
广宇集团/002133.SZ
2020-01-233.183.203.093.12-3.11%-0.79%-4.62%5,613,30017,654,000132%3.15-1.26%3.18-1.30%3.21-1.17%3.27-0.76%-0.15%
荣盛发展/002146.SZ
2020-01-239.269.268.989.06-2.89%-0.61%-4.15%23,024,500209,883,000102%9.12-1.89%9.20-0.85%9.28-0.79%9.45-0.70%-0.27%
合肥城建/002208.SZ
2020-01-236.806.846.536.66-3.76%-0.48%-5.13%5,794,80038,777,00064%6.69-3.16%6.84-2.29%7.06-0.56%7.02-0.11%0.48%
滨江集团/002244.SZ
2020-01-234.614.614.374.40-4.56%-1.74%-5.62%14,951,30066,947,000121%4.48-2.80%4.55-1.49%4.59-1.23%4.66-0.66%-0.37%
世联行/002285.SZ
2020-01-233.373.373.233.24-4.42%-1.40%-7.43%13,285,00043,659,00094%3.29-1.62%3.34-1.53%3.39-1.46%3.50-1.05%-0.59%
南国置业/002305.SZ
2020-01-232.002.031.931.99-6.57%0.35%-6.26%26,375,20052,308,000239%1.98-6.37%2.03-4.78%2.06-3.78%2.12-2.70%-0.40%
中国国贸/600007.SH
2020-01-2316.1516.2715.5815.71-2.36%-0.97%-5.39%2,307,10036,600,000160%15.86-1.95%16.12-1.56%16.32-1.58%16.61-1.04%-0.52%
保利地产/600048.SH
2020-01-2315.6115.7515.2315.33-3.40%-0.80%-3.86%82,177,2001,269,877,000107%15.45-1.56%15.58-0.80%15.70-0.79%15.95-0.65%-0.01%
浙江广厦/600052.SH
2020-01-234.905.154.855.053.70%0.14%-0.79%36,657,200184,878,000132%5.045.04%4.960.88%5.020.04%5.09-0.06%0.36%
九鼎投资/600053.SH
2020-01-2327.3627.9925.4326.09-6.02%-2.66%-5.57%7,338,600196,706,00084%26.80-2.82%27.24-0.50%27.25-0.36%27.63-1.19%-0.54%
冠城大通/600067.SH
2020-01-233.903.923.773.81-3.05%-0.83%-4.32%3,522,90013,536,000123%3.84-1.59%3.89-1.22%3.92-0.91%3.98-0.57%-0.04%
大龙地产/600159.SH
2020-01-232.502.502.392.42-3.59%-0.94%-5.14%2,604,9006,364,00088%2.44-1.57%2.48-0.92%2.49-0.99%2.55-0.55%-0.10%
美都能源/600175.SH
2020-01-231.541.541.541.54-9.94%0.00%-21.91%38,782,30059,725,00037%1.54-9.94%1.75-6.52%1.85-5.09%1.97-0.81%0.54%
长春经开/600215.SH
2020-01-238.609.808.609.404.68%1.69%6.23%23,176,100214,230,000242%9.241.94%9.150.67%9.130.50%8.851.92%3.30%
天津松江/600225.SH
2020-01-232.532.572.382.42-5.10%-2.30%-12.60%14,671,90036,346,000129%2.48-3.09%2.59-2.82%2.65-3.01%2.77-2.23%-0.78%
*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
2020-01-235.455.485.085.20-5.45%-1.22%-5.45%13,043,70068,659,00090%5.26-1.96%5.35-1.82%5.41-1.15%5.50-1.19%0.19%
广汇能源/600256.SH
2020-01-233.333.333.223.25-3.27%-0.67%-3.22%31,891,800104,345,000140%3.27-1.42%3.31-0.96%3.33-0.72%3.36-0.59%-0.16%
天房发展/600322.SH
2020-01-232.922.932.802.83-3.41%-1.08%-4.97%14,271,50040,836,000124%2.86-1.99%2.90-1.33%2.92-1.18%2.98-0.73%-0.11%
华发股份/600325.SH
2020-01-237.407.457.227.28-3.19%-0.86%-3.56%32,824,600241,042,000130%7.34-1.46%7.40-0.87%7.44-0.67%7.55-0.55%-0.28%
首开股份/600376.SH
2020-01-237.647.657.387.42-3.39%-1.20%-5.22%8,542,40064,155,000124%7.51-2.00%7.61-1.27%7.68-1.15%7.83-0.82%-0.27%
金地集团/600383.SH
2020-01-2313.4613.4613.0013.17-3.73%-0.74%-5.32%27,661,700367,021,000106%13.27-2.33%13.46-1.25%13.63-1.15%13.91-1.50%-0.29%
粤泰股份/600393.SH
2020-01-232.852.882.802.83-1.39%-0.14%-0.88%21,965,10062,242,00074%2.83-0.87%2.85-0.28%2.87-0.07%2.860.11%0.20%
空港股份/600463.SH
2020-01-237.107.126.746.85-4.33%-1.18%-7.06%2,320,00016,082,000111%6.93-3.27%7.08-2.17%7.17-1.57%7.37-0.71%0.02%
栖霞建设/600533.SH
2020-01-233.303.313.173.20-2.74%-1.48%-4.68%10,774,40034,996,000102%3.25-0.89%3.28-0.97%3.30-0.84%3.36-0.62%0.01%
广汇物流/600603.SH
2020-01-235.645.745.305.56-2.63%0.51%4.33%14,366,30079,477,000179%5.53-1.53%5.511.85%5.430.93%5.331.25%0.75%
绿地控股/600606.SH
2020-01-236.656.686.446.49-2.70%-0.79%-4.95%35,215,900230,388,000134%6.54-1.93%6.63-1.31%6.69-1.17%6.83-1.12%-0.20%
*ST鹏起/600614.SH
2020-01-231.731.801.711.790.56%2.17%-5.69%16,951,10029,692,00046%1.753.06%1.72-1.82%1.79-2.99%1.90-1.40%-0.02%
丰华股份/600615.SH
2020-01-2310.4710.509.729.84-6.82%-2.14%-8.84%4,744,70047,709,000102%10.06-4.72%10.38-3.02%10.58-1.82%10.79-0.66%-0.44%
*ST富控/600634.SH
2020-01-231.381.471.371.461.39%3.18%-5.32%11,529,80016,319,000127%1.420.21%1.42-1.67%1.45-2.50%1.54-2.71%-0.91%
新黄浦/600638.SH
2020-01-236.316.606.126.12-10.00%-2.42%-10.98%7,309,20045,844,000233%6.27-6.79%6.56-5.75%6.74-4.01%6.88-3.11%-0.38%
浦东金桥/600639.SH
2020-01-2313.7013.8413.2213.38-3.18%-0.84%-3.38%2,339,50031,567,00095%13.49-1.63%13.62-0.77%13.69-0.78%13.85-0.12%0.23%
万业企业/600641.SH
2020-01-2321.6821.9820.0020.20-9.09%-3.58%-1.15%30,279,500634,338,000151%20.95-4.68%21.50-0.54%21.221.15%20.430.93%0.53%
外高桥/600648.SH
2020-01-2317.3617.3616.7916.93-2.48%-0.53%-2.71%2,920,50049,707,000101%17.02-1.09%17.18-0.63%17.26-0.44%17.40-0.25%-0.03%
陆家嘴/600663.SH
2020-01-2313.1013.1712.7912.92-1.90%-0.24%-3.09%4,154,20053,800,000144%12.95-1.58%13.10-1.05%13.19-0.86%13.33-0.57%-0.14%
天地源/600665.SH
2020-01-233.643.653.543.56-2.73%-0.92%-1.14%2,598,4009,335,000127%3.59-0.72%3.60-0.08%3.61-0.03%3.60-0.03%0.01%
中华企业/600675.SH
2020-01-234.784.824.544.56-5.00%-1.87%-5.43%5,994,10027,856,000107%4.65-3.07%4.75-1.33%4.78-0.93%4.82-0.35%0.25%
珠江实业/600684.SH
2020-01-233.663.663.503.54-3.28%-0.67%-4.50%4,524,40016,126,000136%3.56-1.82%3.61-1.26%3.64-1.09%3.71-0.86%-0.33%
ST岩石/600696.SH
2020-01-2311.8211.9011.2211.30-4.32%-1.38%-7.29%1,471,60016,862,000178%11.46-3.87%11.73-2.87%11.92-2.28%12.19-1.78%-0.58%
ST爱旭/600732.SH
2020-01-239.069.298.698.71-4.50%-2.78%-2.46%8,122,40072,767,000122%8.96-1.86%9.13-0.84%9.12-0.60%8.930.41%1.05%
苏州高新/600736.SH
2020-01-235.575.575.335.38-3.93%-1.36%-6.65%11,298,00061,622,00081%5.45-2.01%5.56-1.75%5.64-1.88%5.76-0.43%0.02%
闻泰科技/600745.SH
2020-01-23127.55132.29121.76125.00-4.03%-1.63%9.06%22,618,0002,874,096,000122%127.07-1.79%127.931.31%124.382.44%114.612.65%2.12%
上实发展/600748.SH
2020-01-235.685.685.325.37-4.96%-1.65%-6.72%15,787,60086,194,000146%5.46-2.34%5.55-1.60%5.61-1.65%5.76-1.25%-0.37%
东方银星/600753.SH
2020-01-2314.7615.3014.6014.830.82%-0.92%-3.64%1,343,00020,102,00080%14.971.96%14.90-0.41%15.08-0.59%15.39-0.98%-0.75%
ST运盛/600767.SH
2020-01-234.094.194.044.13-0.24%0.56%-9.31%1,878,4007,715,00072%4.11-1.13%4.23-2.49%4.36-1.63%4.55-1.60%-0.74%
京能置业/600791.SH
2020-01-233.673.713.483.49-5.93%-2.10%-6.46%5,020,50017,900,000194%3.57-3.07%3.63-1.92%3.66-1.64%3.73-1.40%-0.41%
世茂股份/600823.SH
2020-01-234.204.204.064.09-2.85%-1.11%-4.46%13,652,10056,468,000119%4.14-1.76%4.17-1.04%4.20-0.92%4.28-0.67%-0.41%
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
2020-01-237.527.556.887.07-5.48%-1.12%-5.22%6,133,30043,853,00063%7.15-4.12%7.41-1.72%7.51-1.33%7.460.08%1.74%
汇鸿集团/600981.SH
2020-01-233.673.723.463.54-3.54%-1.09%-6.92%9,448,70033,814,000112%3.58-2.35%3.66-2.24%3.72-1.56%3.80-1.12%-0.47%
北辰实业/601588.SH
2020-01-233.173.183.063.08-3.45%-1.06%-4.67%10,680,50033,245,000135%3.11-1.77%3.15-1.10%3.17-1.12%3.23-0.83%-0.15%
中国建筑/601668.SH
2020-01-235.605.635.415.47-3.36%-0.78%-5.18%241,172,7001,329,616,000147%5.51-2.11%5.60-1.70%5.66-1.34%5.77-1.10%-0.13%