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
2019-03-1828.0629.4227.7629.374.63%2.15%4.08%98,462,8002,830,975,000123%28.752.88%28.221.62%27.981.69%28.22-0.58%0.08%
世纪星源/000005.SZ
2019-03-183.723.753.613.741.36%1.38%-1.48%16,265,60060,001,00044%3.690.52%3.66-2.06%3.880.10%3.800.64%1.32%
深振业A/000006.SZ
2019-03-186.316.986.236.715.17%3.50%7.22%59,574,100386,225,000171%6.482.82%6.331.72%6.301.71%6.260.71%0.49%
全新好/000007.SZ
2019-03-188.008.317.817.921.93%-1.35%5.12%42,711,500342,906,000168%8.033.76%7.772.29%7.692.85%7.531.74%1.24%
沙河股份/000014.SZ
2019-03-1811.3311.7211.1011.561.76%1.15%2.61%13,323,000152,271,000114%11.431.20%11.270.55%11.250.85%11.270.21%0.10%
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
2019-03-186.016.215.936.204.03%1.71%2.53%28,160,300171,670,00099%6.102.01%6.010.22%6.020.91%6.050.28%0.68%
中洲控股/000042.SZ
2019-03-1812.7913.0912.7313.031.88%0.38%0.28%5,632,70073,118,000138%12.981.53%12.85-0.01%12.910.59%12.990.20%0.44%
泛海控股/000046.SZ
2019-03-187.077.106.857.060.14%1.18%1.10%21,244,000148,242,00049%6.98-0.90%7.07-1.10%7.130.03%6.980.46%0.94%
金 融 街/000402.SZ
2019-03-188.178.388.118.383.33%1.56%3.13%22,269,800183,740,000132%8.252.07%8.140.67%8.121.20%8.130.07%0.36%
绿景控股/000502.SZ
2019-03-188.468.568.318.561.66%1.61%3.71%2,597,10021,879,00081%8.420.31%8.38-0.77%8.421.20%8.250.43%0.54%
京粮控股/000505.SZ
2019-03-186.476.646.426.642.15%1.47%2.66%16,501,700107,981,000120%6.541.39%6.460.09%6.490.61%6.470.40%0.47%
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
2019-03-184.444.554.324.542.48%1.93%2.48%9,212,60041,030,00089%4.450.50%4.42-0.16%4.450.36%4.430.43%0.73%
金圆股份/000546.SZ
2019-03-1810.2010.5010.1010.402.26%0.51%1.29%8,899,60092,084,000131%10.351.76%10.310.39%10.320.50%10.270.10%0.31%
莱茵体育/000558.SZ
2019-03-184.194.264.084.141.72%-0.12%2.76%25,282,600104,786,00064%4.152.47%4.11-4.48%4.290.16%4.031.23%1.86%
粤宏远A/000573.SZ
2019-03-183.543.673.513.663.10%1.39%1.67%10,443,20037,705,00088%3.612.79%3.53-0.68%3.580.28%3.600.08%0.37%
阳光股份/000608.SZ
2019-03-186.756.756.336.45-5.29%0.31%1.86%10,754,60069,148,000178%6.43-5.79%6.590.20%6.500.20%6.330.73%1.06%
中迪投资/000609.SZ
2019-03-186.927.126.757.120.71%2.55%8.64%27,113,100188,255,000131%6.94-0.67%6.941.21%6.811.31%6.551.31%1.20%
海航投资/000616.SZ
2019-03-183.473.583.473.563.49%1.02%-0.31%34,018,300119,873,00066%3.523.13%3.44-0.17%3.490.37%3.570.11%0.68%
高新发展/000628.SZ
2019-03-1811.1511.1510.8011.080.82%0.54%0.40%8,616,90094,963,00080%11.020.42%10.95-0.99%11.060.28%11.040.10%0.34%
美好置业/000667.SZ
2019-03-182.772.822.722.821.81%1.55%-0.74%22,508,10062,502,00065%2.780.47%2.77-1.00%2.82-0.25%2.840.00%0.41%
京蓝科技/000711.SZ
2019-03-187.337.467.127.441.64%1.75%-10.80%25,380,400185,575,00046%7.310.10%7.36-5.58%8.08-1.87%8.340.43%3.62%
苏宁环球/000718.SZ
2019-03-183.793.913.733.893.73%1.30%1.67%16,685,40064,067,00077%3.842.24%3.78-0.34%3.820.47%3.830.39%0.77%
财信发展/000838.SZ
2019-03-183.974.093.974.082.51%0.79%-3.66%11,812,80047,819,00036%4.051.45%4.01-0.99%4.060.20%4.240.40%1.57%
中嘉博创/000889.SZ
2019-03-1812.7213.1812.6913.133.22%1.05%-0.70%4,413,30057,347,00065%12.991.07%13.00-0.79%13.21-0.09%13.220.15%1.40%
福星股份/000926.SZ
2019-03-187.467.667.407.592.99%0.98%2.69%35,662,800268,042,000121%7.522.08%7.400.68%7.400.90%7.390.42%0.56%
大港股份/002077.SZ
2019-03-186.676.756.256.50-6.34%1.83%-1.90%60,484,100386,084,000139%6.38-8.11%6.77-6.44%7.03-1.98%6.631.10%3.93%
广宇集团/002133.SZ
2019-03-184.524.524.254.39-2.88%0.43%2.45%61,971,600270,863,000237%4.37-2.15%4.390.64%4.351.05%4.290.90%0.74%
荣盛发展/002146.SZ
2019-03-1810.5511.2510.5011.216.26%3.11%7.44%68,153,700740,966,000126%10.873.59%10.622.34%10.502.09%10.430.81%0.90%
合肥城建/002208.SZ
2019-03-0814.1015.3113.6614.26-1.31%-2.91%5.41%26,665,200391,621,000131%14.694.04%14.271.82%14.151.92%13.532.52%2.58%
滨江集团/002244.SZ
2019-03-184.544.684.484.673.32%1.43%1.28%33,883,400155,995,00095%4.602.24%4.530.24%4.540.69%4.61-0.45%0.63%
世联行/002285.SZ
2019-03-186.056.185.956.171.15%1.63%-0.36%40,820,300247,802,00079%6.070.13%6.13-2.82%6.250.10%6.190.03%0.71%
南国置业/002305.SZ
2019-03-183.203.303.193.292.81%1.54%-0.39%25,600,30082,935,00071%3.241.60%3.21-0.99%3.250.15%3.30-0.21%0.27%
中国国贸/600007.SH
2019-03-1814.2614.5014.1814.501.40%1.16%0.57%3,121,20044,740,000128%14.330.49%14.25-0.57%14.350.25%14.42-0.47%0.06%
保利地产/600048.SH
2019-03-1813.8614.5713.6714.404.50%1.79%6.45%212,330,6003,003,865,000138%14.154.34%13.752.92%13.522.41%13.530.19%0.18%
浙江广厦/600052.SH
2019-03-183.543.653.503.654.29%2.30%0.19%6,781,10024,192,00058%3.571.11%3.54-1.50%3.66-0.44%3.640.36%1.03%
九鼎投资/600053.SH
2019-03-1827.0127.3024.9926.480.68%0.91%-3.11%7,067,500185,460,00060%26.24-1.10%26.29-3.80%27.24-0.09%27.33-0.30%0.41%
冠城大通/600067.SH
2019-03-185.015.054.814.990.00%1.42%4.37%30,727,700151,191,000131%4.92-1.03%4.970.67%4.900.74%4.780.87%1.05%
大龙地产/600159.SH
2019-03-183.113.183.053.172.59%1.54%2.42%9,664,00030,170,00082%3.121.60%3.09-0.61%3.110.55%3.100.42%0.58%
美都能源/600175.SH
2019-03-182.742.902.742.884.73%1.77%1.52%132,493,600374,903,00081%2.832.95%2.78-1.00%2.840.25%2.840.75%1.16%
长春经开/600215.SH
2019-03-188.858.988.638.951.13%1.75%4.30%7,502,40065,988,00058%8.80-1.14%8.86-2.07%8.950.71%8.580.86%0.75%
天津松江/600225.SH
2019-03-183.643.963.643.833.79%0.71%2.52%24,918,00094,760,00077%3.802.70%3.74-2.81%3.84-0.13%3.740.89%1.36%
华业资本/600240.SH
2019-03-183.323.503.223.464.22%2.34%-3.84%93,157,000314,988,00066%3.382.18%3.33-0.54%3.41-0.41%3.600.76%1.78%
万通地产/600246.SH
2019-03-184.264.344.264.331.41%0.60%2.46%3,042,90013,097,00055%4.301.06%4.26-0.65%4.290.42%4.230.96%0.70%
广汇能源/600256.SH
2019-03-184.344.524.314.503.93%1.31%4.09%163,370,600725,746,000146%4.442.71%4.381.58%4.341.45%4.320.42%0.30%
天房发展/600322.SH
2019-03-183.683.733.623.732.47%1.50%1.86%14,076,70051,737,00080%3.681.44%3.63-0.36%3.660.74%3.660.25%0.61%
华发股份/600325.SH
2019-03-188.268.918.268.737.78%1.71%10.32%93,922,400806,142,000190%8.587.60%8.224.82%8.063.88%7.912.14%0.74%
首开股份/600376.SH
2019-03-189.519.819.359.622.45%-0.08%7.91%30,823,000296,751,000132%9.632.17%9.472.95%9.181.91%8.921.55%1.29%
金地集团/600383.SH
2019-03-1812.4013.4212.3913.4210.00%3.54%9.42%98,329,9001,274,487,000188%12.965.75%12.583.66%12.373.43%12.271.24%0.71%
粤泰股份/600393.SH
2019-03-182.872.952.822.953.15%1.69%-2.19%46,031,100133,554,00055%2.902.00%2.85-0.77%2.910.00%3.02-0.07%0.49%
空港股份/600463.SH
2019-03-189.299.298.618.99-1.32%1.05%3.71%14,573,500129,655,000137%8.900.84%8.75-1.79%8.870.81%8.670.94%1.16%
栖霞建设/600533.SH
2019-03-183.633.773.623.752.74%1.30%2.29%30,564,800113,163,00093%3.702.41%3.640.08%3.660.80%3.670.22%0.43%
广汇物流/600603.SH
2019-03-185.335.335.115.172.58%-0.37%3.03%18,272,40094,816,000120%5.192.98%5.090.45%5.111.13%5.020.89%0.82%
绿地控股/600606.SH
2019-03-187.527.727.357.672.95%1.72%3.56%118,707,700895,015,000108%7.541.62%7.450.26%7.430.77%7.410.50%0.73%
鹏起科技/600614.SH
2019-03-186.006.585.916.517.78%1.89%0.37%90,933,200581,003,00082%6.397.38%6.13-0.10%6.30-0.05%6.490.62%0.59%
丰华股份/600615.SH
2019-03-1814.4814.8013.9114.617.11%1.75%15.13%7,673,100110,179,000137%14.369.44%13.506.15%13.123.41%12.692.21%1.52%
*ST富控/600634.SH
2019-03-182.842.942.782.923.91%0.65%0.27%9,739,80028,254,00070%2.904.05%2.810.25%2.850.11%2.910.03%0.48%
新黄浦/600638.SH
2019-03-189.709.759.469.64-1.03%0.85%-1.10%8,282,50079,173,000100%9.56-1.55%9.60-0.71%9.66-0.20%9.75-0.04%0.30%
浦东金桥/600639.SH
2019-03-1814.7514.9813.9114.79-0.07%2.04%1.50%9,009,400130,593,00087%14.50-2.48%14.67-1.58%14.790.19%14.570.37%0.97%
万业企业/600641.SH
2019-03-1811.9412.3911.8512.262.68%0.69%4.80%9,125,300111,114,00070%12.180.30%12.11-0.60%12.090.78%11.701.02%0.94%
外高桥/600648.SH
2019-03-1817.7017.7016.7017.45-0.91%2.24%4.17%9,750,000166,402,00086%17.07-2.27%17.18-0.56%17.150.51%16.750.56%1.00%
陆家嘴/600663.SH
2019-03-1818.1318.1417.4018.05-0.55%1.46%1.78%9,113,200162,131,00057%17.79-2.30%17.94-1.89%18.090.62%17.740.64%1.32%
天地源/600665.SH
2019-03-184.324.404.274.401.85%0.92%4.27%8,708,70037,969,000107%4.362.11%4.280.56%4.281.14%4.220.62%0.58%
中华企业/600675.SH
2019-03-186.856.896.736.840.00%0.46%4.03%8,352,20056,871,00062%6.81-0.38%6.790.47%6.750.93%6.580.75%1.02%
珠江实业/600684.SH
2019-03-185.065.295.015.244.80%1.55%2.93%36,652,800189,126,000122%5.163.87%5.031.21%5.041.10%5.090.06%0.02%
ST岩石/600696.SH
2019-03-186.546.756.176.501.09%0.26%6.84%9,744,50063,169,000217%6.482.01%6.372.61%6.292.81%6.081.93%0.86%
ST新梅/600732.SH
2019-03-185.885.935.805.870.34%0.07%1.68%4,300,80025,227,00082%5.870.62%5.810.36%5.780.80%5.770.02%-0.01%
苏州高新/600736.SH
2019-03-188.128.137.617.840.38%0.11%2.87%47,135,900369,101,00072%7.831.08%7.73-3.29%7.990.33%7.621.03%2.09%
闻泰科技/600745.SH
2019-03-1827.1627.8326.8927.510.92%0.70%-5.51%7,414,200202,549,00059%27.321.82%26.92-1.96%28.08-1.39%29.12-0.68%0.38%
上实发展/600748.SH
2019-03-189.459.639.139.45-0.94%1.56%8.63%28,136,000261,798,00074%9.31-1.06%9.341.21%9.121.89%8.701.78%2.09%
东方银星/600753.SH
2019-03-1817.4617.8217.2217.711.96%0.87%0.19%2,564,20045,019,00056%17.561.49%17.310.10%17.410.26%17.68-0.88%0.26%
ST运盛/600767.SH
2019-03-185.205.485.175.464.60%1.15%1.00%3,255,30017,572,000115%5.403.81%5.290.90%5.320.47%5.410.39%0.84%
京能置业/600791.SH
2019-03-184.764.864.664.841.68%1.26%-1.00%10,160,20048,564,00060%4.780.99%4.73-2.32%5.000.24%4.890.31%1.07%
世茂股份/600823.SH
2019-03-184.634.844.544.793.68%1.96%4.93%44,047,400206,914,000144%4.701.67%4.631.00%4.611.14%4.570.64%0.57%
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
2019-03-187.767.817.657.800.26%0.52%-2.95%3,770,60029,260,00047%7.760.54%7.69-1.27%7.87-0.57%8.04-0.22%0.12%
汇鸿集团/600981.SH
2019-03-185.115.114.905.040.40%0.86%0.90%15,806,80078,985,00051%5.000.71%4.97-2.57%5.120.49%5.000.36%0.89%
北辰实业/601588.SH
2019-03-183.443.583.433.563.49%1.51%3.04%40,047,700140,432,000116%3.511.77%3.460.67%3.460.93%3.460.17%0.53%
中国建筑/601668.SH
2019-03-186.146.386.136.374.08%1.18%2.08%489,437,0003,081,356,000136%6.302.93%6.211.94%6.181.26%6.24-0.14%0.00%