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
2019-07-1729.9030.3029.8230.130.23%0.09%1.83%23,295,800701,267,00065%30.100.05%29.900.40%29.760.41%29.590.32%0.43%
世纪星源/000005.SZ
2019-07-173.063.063.033.05-0.33%0.20%-4.93%6,552,00019,947,00026%3.04-0.30%3.050.63%3.020.30%3.210.06%0.34%
深振业A/000006.SZ
2019-07-175.465.475.415.450.00%0.07%-0.62%2,954,70016,091,00057%5.450.24%5.410.19%5.410.09%5.48-0.18%-0.11%
全新好/000007.SZ
2019-07-176.696.696.566.600.15%-0.17%0.99%2,082,20013,766,00078%6.611.44%6.501.14%6.440.77%6.54-0.73%-0.70%
沙河股份/000014.SZ
2019-07-179.569.779.559.650.42%0.02%-1.73%1,675,80016,168,00060%9.650.73%9.590.36%9.570.12%9.82-0.16%0.02%
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
2019-07-176.386.726.356.696.02%1.24%3.61%32,283,600213,339,000291%6.614.51%6.503.52%6.442.89%6.460.70%-0.14%
中洲控股/000042.SZ
2019-07-179.639.749.579.660.31%0.12%-2.02%1,073,80010,360,00091%9.650.30%9.600.01%9.62-0.15%9.86-0.43%-0.26%
泛海控股/000046.SZ
2019-07-175.455.535.375.38-0.74%-0.96%-0.17%8,217,90044,640,00076%5.430.65%5.381.30%5.310.61%5.39-0.81%-0.87%
金 融 街/000402.SZ
2019-07-177.867.937.807.84-0.51%-0.15%-1.17%4,898,70038,465,00081%7.85-0.28%7.86-0.13%7.860.01%7.93-0.21%0.27%
绿景控股/000502.SZ
2019-07-177.547.587.487.530.27%0.13%-0.71%613,0004,610,00060%7.520.35%7.470.00%7.480.15%7.58-0.55%-0.56%
京粮控股/000505.SZ
2019-07-126.246.296.206.260.81%0.08%-4.86%3,730,50023,334,00038%6.26-0.32%6.29-0.71%6.37-1.16%6.58-0.09%-0.41%
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
2019-07-174.604.814.584.701.95%0.04%-5.03%14,640,60068,786,00092%4.702.13%4.651.77%4.64-0.19%4.95-0.68%0.13%
金圆股份/000546.SZ
2019-07-179.359.389.209.381.30%1.09%-3.36%1,326,00012,304,00048%9.280.05%9.32-0.31%9.36-0.56%9.71-0.30%0.19%
莱茵体育/000558.SZ
2019-07-173.553.553.523.540.28%0.14%-0.59%3,142,20011,107,00061%3.540.23%3.510.32%3.51-0.26%3.56-0.25%-0.56%
粤宏远A/000573.SZ
2019-07-173.313.323.273.30-0.30%-0.03%0.03%2,925,1009,655,00063%3.300.37%3.280.46%3.270.49%3.30-0.18%-0.21%
阳光股份/000608.SZ
2019-07-175.565.645.535.630.90%0.55%0.59%1,652,5009,252,00048%5.600.14%5.59-0.71%5.660.23%5.60-0.39%0.05%
中迪投资/000609.SZ
2019-07-175.185.185.085.09-0.97%-0.51%-2.19%4,158,20021,275,000150%5.12-0.81%5.13-0.23%5.130.00%5.20-0.74%-0.38%
海航投资/000616.SZ
2019-07-172.932.962.922.940.00%0.03%-1.54%2,271,5006,676,00039%2.940.21%2.930.24%2.920.07%2.99-0.13%-0.19%
高新发展/000628.SZ
2019-07-1710.1110.1410.0510.08-0.30%-0.14%-0.63%1,072,30010,824,00063%10.09-0.09%10.090.15%10.060.11%10.14-0.31%-0.30%
美好置业/000667.SZ
2019-07-172.622.632.602.620.00%0.04%0.46%7,684,70020,127,00076%2.620.35%2.610.35%2.600.04%2.610.00%-0.18%
京蓝科技/000711.SZ
2019-07-175.495.585.455.581.64%0.98%-7.52%10,153,70056,113,00040%5.530.47%5.450.39%5.47-0.13%6.03-0.50%0.22%
苏宁环球/000718.SZ
2019-07-173.903.913.833.85-0.52%-0.59%1.48%7,856,50030,429,00080%3.87-0.72%3.890.18%3.860.47%3.790.66%0.70%
财信发展/000838.SZ
2019-07-173.383.393.303.33-1.19%-0.09%-10.75%7,606,90025,355,00037%3.33-1.59%3.34-1.74%3.45-1.96%3.73-0.40%-0.14%
中嘉博创/000889.SZ
2019-07-179.949.949.719.76-1.71%-0.37%-13.64%10,252,500100,438,00038%9.80-1.84%9.94-0.92%10.01-1.20%11.30-1.14%-0.98%
福星股份/000926.SZ
2019-07-176.886.906.846.84-0.29%-0.44%-1.57%4,301,50029,553,00065%6.870.51%6.890.16%6.870.06%6.95-0.16%-0.03%
大港股份/002077.SZ
2019-07-176.677.146.636.842.70%-0.94%-1.07%40,808,000281,791,000103%6.912.62%6.711.58%6.720.75%6.910.16%-0.82%
广宇集团/002133.SZ
2019-07-173.383.393.363.37-0.59%-0.15%-0.94%1,428,9004,823,00055%3.380.39%3.360.27%3.350.15%3.40-0.29%-0.17%
荣盛发展/002146.SZ
2019-07-179.189.379.139.321.19%0.67%-3.27%27,731,900256,739,00075%9.260.65%9.180.56%9.24-0.99%9.64-0.44%0.01%
合肥城建/002208.SZ
2019-07-177.978.047.927.990.25%-0.04%-0.45%3,809,10030,446,00071%7.99-0.16%7.940.76%7.890.41%8.03-0.19%-0.13%
滨江集团/002244.SZ
2019-07-174.224.234.194.21-0.24%-0.17%-1.66%9,629,40040,607,00075%4.22-0.26%4.22-0.10%4.220.05%4.28-0.09%0.10%
世联行/002285.SZ
2019-07-174.404.434.304.33-2.04%-0.87%-3.02%7,979,70034,857,00076%4.37-0.61%4.340.09%4.35-0.02%4.47-0.42%-0.33%
南国置业/002305.SZ
2019-07-172.622.652.622.630.38%-0.11%0.50%4,440,70011,692,00043%2.630.34%2.620.54%2.600.50%2.620.04%-0.01%
中国国贸/600007.SH
2019-07-1716.5116.6016.2616.46-1.32%0.12%0.91%3,339,40054,903,00087%16.44-0.25%16.52-1.25%16.700.95%16.310.58%1.12%
保利地产/600048.SH
2019-07-1713.4313.6913.4113.560.30%-0.24%0.04%46,438,900631,218,00057%13.590.70%13.43-0.02%13.480.09%13.550.22%0.39%
浙江广厦/600052.SH
2019-07-173.033.053.003.030.00%-0.13%-1.05%1,836,6005,573,00082%3.030.80%3.010.84%3.010.03%3.06-0.33%-0.25%
九鼎投资/600053.SH
2019-07-1724.3024.5323.7624.15-0.21%-0.28%3.06%3,180,10077,011,000116%24.220.89%23.821.66%23.471.16%23.430.27%-0.35%
冠城大通/600067.SH
2019-07-174.674.724.664.700.86%0.09%0.30%2,196,90010,317,000103%4.700.82%4.670.45%4.650.45%4.69-0.34%-0.35%
大龙地产/600159.SH
2019-07-172.812.822.792.810.36%0.04%-0.43%2,542,5007,141,00078%2.810.32%2.800.32%2.790.18%2.82-0.18%-0.14%
美都能源/600175.SH
2019-07-172.342.372.332.35-0.42%-0.25%-2.29%32,240,00075,943,00073%2.360.51%2.340.34%2.34-0.17%2.41-1.07%-0.89%
长春经开/600215.SH
2019-07-177.597.647.567.60-0.13%0.03%0.28%1,288,3009,789,00068%7.600.15%7.560.53%7.520.28%7.58-0.09%-0.23%
天津松江/600225.SH
2019-07-173.353.393.333.35-0.59%-0.39%-2.76%5,557,40018,687,00082%3.36-0.42%3.38-0.27%3.39-0.38%3.45-0.64%-0.33%
*ST华业/600240.SH
2019-07-170.991.000.980.99-1.00%0.10%-1.49%17,415,50017,230,00057%0.990.51%0.970.21%0.98-0.51%1.01-0.79%0.58%
万通地产/600246.SH
2019-07-173.853.853.813.82-0.26%-0.18%-1.77%801,7003,068,00053%3.830.21%3.820.24%3.82-0.05%3.89-0.10%-0.09%
广汇能源/600256.SH
2019-07-173.543.553.523.54-0.28%0.03%0.43%14,806,90052,399,00072%3.54-0.06%3.540.03%3.540.23%3.53-0.06%-0.17%
天房发展/600322.SH
2019-07-173.553.673.533.611.12%0.64%-1.10%7,803,40027,991,00098%3.590.50%3.570.45%3.570.37%3.65-0.14%-0.01%
华发股份/600325.SH
2019-07-178.218.308.128.18-1.09%-0.40%-1.68%19,440,900159,676,00076%8.21-0.39%8.180.00%8.19-0.04%8.32-0.28%0.28%
首开股份/600376.SH
2019-07-178.288.338.238.27-0.36%-0.19%-5.55%4,087,80033,871,00052%8.290.04%8.29-0.90%8.40-1.00%8.76-1.17%-0.30%
金地集团/600383.SH
2019-07-1712.8413.0612.7912.970.70%-0.13%2.05%27,743,000360,310,000114%12.991.52%12.810.68%12.780.87%12.710.39%0.41%
粤泰股份/600393.SH
2019-07-173.793.873.723.790.53%0.08%-8.65%32,366,300122,574,00056%3.790.24%3.78-0.84%3.81-2.46%4.15-1.00%-1.33%
空港股份/600463.SH
2019-07-178.448.578.288.572.15%1.50%-5.22%6,669,20056,307,00049%8.44-0.72%8.45-1.93%8.72-2.56%9.04-0.09%0.55%
栖霞建设/600533.SH
2019-07-173.543.553.523.54-0.28%0.06%-2.91%6,616,50023,408,00054%3.54-0.11%3.530.03%3.54-0.31%3.65-0.36%-0.10%
广汇物流/600603.SH
2019-07-174.624.644.594.60-0.22%-0.24%0.04%2,319,20010,693,00087%4.61-0.13%4.610.15%4.600.11%4.60-0.02%-0.04%
绿地控股/600606.SH
2019-07-177.207.267.127.16-0.97%-0.20%2.76%51,593,600370,118,000125%7.170.00%7.101.85%6.981.29%6.970.26%0.08%
*ST鹏起/600614.SH
2019-07-172.202.222.082.09-2.79%-2.52%-6.95%14,275,80030,610,00078%2.140.38%2.110.72%2.120.14%2.25-3.02%-0.61%
ST丰华/600615.SH
2019-07-176.977.076.857.031.44%0.26%0.66%500,4003,509,00058%7.011.82%6.860.94%6.85-0.02%6.98-0.65%-0.14%
*ST富控/600634.SH
2019-07-171.992.011.962.000.00%0.15%-2.82%1,942,7003,879,00059%2.00-0.30%1.99-0.40%2.01-0.10%2.06-1.81%-0.69%
新黄浦/600638.SH
2019-07-178.208.238.178.19-0.12%-0.22%-2.41%825,4006,775,00057%8.210.10%8.180.05%8.19-0.10%8.39-0.44%-0.14%
浦东金桥/600639.SH
2019-07-1715.0515.2115.0215.110.27%-0.04%-1.33%1,774,90026,830,00067%15.120.14%15.040.23%15.05-0.07%15.31-0.69%-0.30%
万业企业/600641.SH
2019-07-1711.1611.3511.1511.220.63%-0.29%-1.20%3,205,90036,076,00092%11.250.90%11.190.06%11.170.14%11.36-0.63%-0.33%
外高桥/600648.SH
2019-07-1720.0520.4019.9320.301.50%0.81%1.90%4,954,10099,758,000131%20.141.09%19.931.12%19.790.90%19.92-0.61%-0.34%
陆家嘴/600663.SH
2019-07-1714.8514.9414.6914.921.43%0.48%0.28%3,460,20051,379,000116%14.850.92%14.710.83%14.660.35%14.88-0.64%-0.46%
天地源/600665.SH
2019-07-173.943.973.933.970.51%0.38%0.61%1,624,1006,424,00077%3.960.08%3.950.33%3.940.18%3.95-0.10%-0.15%
中华企业/600675.SH
2019-07-175.165.165.085.10-0.58%-0.35%0.83%4,691,30024,008,000102%5.120.35%5.060.74%5.040.52%5.06-0.20%-0.49%
珠江实业/600684.SH
2019-07-174.084.094.044.05-0.74%-0.32%-1.75%4,281,20017,396,00058%4.06-0.32%4.070.00%4.07-0.10%4.12-0.05%-0.02%
ST岩石/600696.SH
2019-07-178.979.148.939.050.89%-0.20%2.32%1,213,50011,004,00053%9.070.76%8.853.42%8.56-0.11%8.85-0.26%-0.08%
ST新梅/600732.SH
2019-07-176.106.366.006.10-3.48%-0.52%-3.39%6,961,90042,693,000218%6.130.21%6.12-0.50%6.18-0.77%6.31-1.47%-0.82%
苏州高新/600736.SH
2019-07-177.627.887.597.832.22%0.73%0.53%22,640,000175,988,000130%7.771.16%7.701.02%7.680.67%7.79-0.44%-0.66%
闻泰科技/600745.SH
2019-07-1737.1838.4736.6437.292.11%-0.50%4.24%17,402,100652,201,000186%37.483.23%36.462.74%36.091.38%35.771.18%0.52%
上实发展/600748.SH
2019-07-179.009.218.909.132.70%0.56%1.56%14,698,800133,453,000100%9.083.21%8.920.88%8.920.49%8.990.25%0.62%
东方银星/600753.SH
2019-07-1717.5317.6817.4817.51-0.40%-0.42%-1.40%917,80016,138,000137%17.58-0.32%17.63-0.68%17.79-0.21%17.76-0.19%-0.18%
ST运盛/600767.SH
2019-07-175.075.105.065.06-0.20%-0.41%2.57%949,2004,823,00067%5.080.63%5.031.02%4.980.81%4.93-0.06%-0.09%
京能置业/600791.SH
2019-07-174.074.074.014.02-0.74%-0.54%-1.62%1,619,1006,545,00059%4.040.20%4.030.47%4.010.15%4.09-0.49%-0.43%
世茂股份/600823.SH
2019-07-174.204.214.144.15-1.19%-0.48%-7.74%7,151,90029,826,00043%4.17-0.12%4.150.17%4.16-2.55%4.50-0.58%-0.44%
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
2019-07-176.126.386.126.322.76%0.40%1.40%1,719,90010,827,000141%6.303.05%6.181.43%6.160.79%6.23-0.40%-0.60%
汇鸿集团/600981.SH
2019-07-174.164.194.154.180.48%0.12%-2.65%3,885,40016,221,00059%4.180.63%4.140.49%4.14-1.03%4.29-1.49%-0.98%
北辰实业/601588.SH
2019-07-173.763.783.743.75-0.27%-0.27%-0.56%11,604,50043,635,00076%3.76-0.08%3.750.19%3.750.13%3.77-0.08%-0.24%
中国建筑/601668.SH
2019-07-175.966.015.915.94-0.34%-0.52%0.10%61,951,600369,917,00077%5.970.64%5.910.65%5.890.60%5.930.10%0.14%