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
2019-11-1426.2326.4726.0726.390.76%0.19%-0.88%37,834,100996,572,00071%26.340.77%26.28-0.19%26.42-0.16%26.62-0.06%-0.15%
世纪星源/000005.SZ
2019-11-142.942.952.902.93-0.34%0.27%-2.59%4,052,00011,840,00081%2.92-0.38%2.93-0.88%2.97-0.57%3.01-0.53%-0.55%
深振业A/000006.SZ
2019-11-145.125.135.075.100.59%0.08%-2.78%3,462,00017,642,00056%5.10-0.20%5.11-0.62%5.19-0.38%5.25-0.08%0.18%
全新好/000007.SZ
2019-11-1411.0611.0610.3011.0610.05%1.79%9.92%28,891,300313,944,000532%10.8710.40%10.509.27%10.409.28%10.068.63%1.01%
沙河股份/000014.SZ
2019-11-149.059.098.919.070.78%0.48%-0.01%1,170,20010,563,00086%9.031.22%8.97-0.03%9.05-0.15%9.070.12%-0.26%
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
2019-11-146.907.076.817.052.62%1.40%-1.38%11,161,60077,606,00080%6.951.25%6.91-0.22%6.98-0.73%7.15-1.31%-0.41%
中洲控股/000042.SZ
2019-11-149.679.849.679.781.14%0.03%-2.98%858,4008,393,00044%9.781.18%9.720.05%9.85-0.64%10.08-0.03%0.18%
泛海控股/000046.SZ
2019-11-144.254.284.244.260.00%0.09%-2.92%5,898,60025,104,00051%4.26-0.05%4.27-0.68%4.32-0.48%4.39-0.16%0.03%
金 融 街/000402.SZ
2019-11-147.537.687.517.601.20%-0.26%-3.41%7,420,10056,541,00097%7.621.33%7.58-0.45%7.69-0.85%7.87-0.36%-0.19%
绿景控股/000502.SZ
2019-11-147.047.266.987.202.86%0.60%-2.39%1,624,20011,625,000103%7.161.71%7.110.07%7.17-0.71%7.38-0.49%-0.06%
京粮控股/000505.SZ
2019-11-145.085.115.065.100.39%0.31%-4.17%1,987,50010,104,00057%5.080.02%5.09-0.70%5.17-0.79%5.32-0.65%-0.65%
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
2019-11-143.833.843.803.820.26%0.08%-1.85%1,284,3004,902,00082%3.82-0.13%3.82-0.44%3.85-0.49%3.89-0.28%-0.28%
金圆股份/000546.SZ
2019-11-1411.5011.5011.2611.39-0.09%0.27%-0.01%2,281,20025,913,00045%11.36-0.24%11.350.50%11.31-0.25%11.390.79%0.70%
莱茵体育/000558.SZ
2019-11-143.183.213.163.18-0.63%0.03%-2.72%3,588,30011,407,00080%3.18-1.18%3.20-0.81%3.25-0.55%3.270.00%-0.61%
粤宏远A/000573.SZ
2019-11-142.962.962.912.94-1.01%0.14%-2.75%3,601,10010,572,00063%2.94-0.74%2.95-0.44%2.98-0.80%3.02-0.23%0.11%
阳光股份/000608.SZ
2019-11-144.995.234.965.00-0.20%-1.86%4.14%3,749,50019,102,000156%5.103.52%4.922.54%4.861.95%4.801.10%-0.03%
中迪投资/000609.SZ
2019-11-144.264.344.264.300.00%0.16%-3.44%1,746,4007,498,00064%4.290.28%4.29-0.21%4.33-0.71%4.45-0.58%-0.63%
海航投资/000616.SZ
2019-11-142.412.422.382.39-0.83%-0.21%-2.81%2,630,0006,300,00065%2.40-0.66%2.41-0.62%2.43-0.45%2.46-0.45%-0.50%
高新发展/000628.SZ
2019-11-149.619.949.609.831.55%0.21%-3.02%3,162,10031,018,00079%9.811.27%9.75-1.47%10.03-0.90%10.14-0.41%-0.07%
美好置业/000667.SZ
2019-11-142.732.792.722.792.20%1.12%1.31%12,222,20033,719,000111%2.761.58%2.740.29%2.740.15%2.75-0.11%0.05%
京蓝科技/000711.SZ
2019-11-144.514.644.514.611.32%0.26%-0.95%6,941,80031,920,00072%4.602.09%4.531.07%4.55-0.29%4.65-1.02%-1.17%
苏宁环球/000718.SZ
2019-11-143.603.613.573.590.00%0.11%-2.79%2,931,00010,512,00068%3.59-0.42%3.60-0.85%3.65-0.63%3.69-0.32%-0.41%
财信发展/000838.SZ
2019-11-143.033.073.033.050.00%-0.10%-1.77%2,070,8006,323,00068%3.05-0.42%3.090.03%3.09-0.29%3.11-0.06%-0.25%
中嘉博创/000889.SZ
2019-11-149.269.339.079.11-1.62%-0.52%-4.78%5,839,20053,474,000114%9.16-1.14%9.26-1.20%9.42-1.55%9.57-0.57%-0.04%
福星股份/000926.SZ
2019-11-146.316.356.296.320.00%-0.02%-1.68%3,650,80023,075,00086%6.320.10%6.31-0.39%6.36-0.35%6.43-0.22%-0.18%
大港股份/002077.SZ
2019-11-145.315.705.305.470.92%-1.16%2.63%38,171,700211,251,000361%5.533.36%5.413.64%5.372.97%5.331.95%-0.30%
广宇集团/002133.SZ
2019-11-143.123.133.053.130.32%0.51%-2.80%1,153,8003,593,00041%3.11-0.10%3.12-0.51%3.15-0.66%3.22-0.40%-0.41%
荣盛发展/002146.SZ
2019-11-148.328.338.208.20-1.44%-0.57%-5.00%19,567,200161,371,00084%8.25-0.79%8.31-1.21%8.46-1.01%8.63-0.46%-0.26%
合肥城建/002208.SZ
2019-11-146.466.886.366.693.40%0.63%0.33%6,480,30043,083,000112%6.652.78%6.59-0.06%6.68-0.94%6.670.21%0.25%
滨江集团/002244.SZ
2019-11-144.304.344.224.25-0.47%-0.70%-1.94%8,954,70038,323,00068%4.28-0.42%4.310.33%4.31-0.67%4.330.00%0.30%
世联行/002285.SZ
2019-11-143.213.243.183.210.63%0.06%-3.17%5,087,80016,324,00064%3.211.10%3.18-0.28%3.22-0.71%3.32-0.66%-0.99%
南国置业/002305.SZ
2019-11-142.072.082.062.070.00%0.10%-2.86%3,925,9008,120,00059%2.07-0.24%2.07-0.53%2.09-0.57%2.13-0.28%-0.25%
中国国贸/600007.SH
2019-11-1416.7516.9616.6116.840.60%0.19%-3.25%627,90010,554,00056%16.810.13%16.95-1.79%17.25-0.46%17.41-0.10%-0.05%
保利地产/600048.SH
2019-11-1414.2014.2414.0914.14-0.28%-0.16%-2.75%38,784,100549,269,00058%14.160.15%14.15-0.13%14.27-0.59%14.54-0.06%-0.38%
浙江广厦/600052.SH
2019-11-144.274.304.184.24-1.62%0.21%-4.31%16,920,10071,595,00087%4.23-2.38%4.35-0.41%4.35-0.73%4.43-1.12%-0.96%
九鼎投资/600053.SH
2019-11-1420.8221.0020.4820.870.19%0.72%-3.67%1,908,00039,536,00064%20.72-0.65%20.88-1.43%21.32-0.37%21.67-0.78%-0.33%
冠城大通/600067.SH
2019-11-143.863.883.833.83-0.26%-0.55%-2.42%965,8003,719,00069%3.85-0.41%3.85-0.41%3.88-0.33%3.93-0.31%-0.35%
大龙地产/600159.SH
2019-11-142.352.382.352.380.42%0.42%-2.74%1,184,3002,807,00044%2.37-0.08%2.37-0.29%2.40-0.46%2.45-0.49%-0.37%
美都能源/600175.SH
2019-11-141.741.751.721.72-0.58%-0.58%-4.50%14,723,50025,467,00073%1.730.41%1.73-0.92%1.76-0.85%1.80-0.83%-0.82%
长春经开/600215.SH
2019-11-146.856.986.846.960.87%0.59%2.19%1,603,40011,094,00093%6.920.49%6.930.32%6.890.57%6.810.27%0.01%
天津松江/600225.SH
2019-11-142.892.922.872.890.00%-0.28%-3.70%2,575,9007,466,00071%2.900.07%2.90-0.38%2.93-0.78%3.00-0.70%-0.48%
*ST华业/600240.SH
2019-11-120.860.860.860.86-4.44%0.00%-7.13%5,674,1004,880,00011%0.86-7.73%0.92-0.33%0.92-0.54%0.930.00%0.22%
万通地产/600246.SH
2019-11-143.964.023.933.991.01%0.23%-3.51%1,654,9006,588,00032%3.98-0.43%4.03-1.56%4.18-0.10%4.140.05%0.61%
广汇能源/600256.SH
2019-11-143.213.223.203.220.63%0.22%-2.48%9,485,40030,473,00045%3.210.44%3.20-0.59%3.25-0.61%3.30-0.03%-0.08%
天房发展/600322.SH
2019-11-143.003.012.982.99-0.66%0.00%-2.95%2,261,5006,762,00042%2.99-0.40%2.99-0.50%3.03-0.69%3.08-0.26%-0.37%
华发股份/600325.SH
2019-11-146.856.906.846.870.00%0.00%-5.11%8,596,80059,064,00050%6.87-0.19%6.92-0.95%7.07-0.68%7.24-0.32%-0.42%
首开股份/600376.SH
2019-11-147.507.527.367.40-1.73%-0.22%-5.65%14,307,800106,109,00097%7.42-1.72%7.56-1.10%7.63-1.47%7.84-1.07%-1.07%
金地集团/600383.SH
2019-11-1411.8511.9111.6611.74-0.68%-0.03%-2.47%17,966,100210,980,00094%11.74-0.33%11.790.00%11.84-0.61%12.04-0.11%-0.46%
粤泰股份/600393.SH
2019-11-142.822.912.782.80-0.71%-1.20%1.74%45,769,200129,724,00090%2.83-0.46%2.851.03%2.810.72%2.750.81%0.44%
空港股份/600463.SH
2019-11-147.077.197.027.172.87%0.60%0.25%1,630,20011,619,000127%7.132.14%7.040.87%7.05-0.03%7.15-0.25%-0.40%
栖霞建设/600533.SH
2019-11-143.143.143.113.130.00%0.06%-2.67%4,622,80014,460,00046%3.13-0.13%3.13-0.26%3.16-0.72%3.22-0.59%-0.68%
广汇物流/600603.SH
2019-11-145.095.095.035.050.00%-0.39%-2.79%1,757,0008,908,00051%5.070.02%5.09-0.29%5.12-0.51%5.20-0.12%-0.40%
绿地控股/600606.SH
2019-11-146.546.556.456.520.00%0.42%-2.95%17,038,000110,630,00067%6.49-0.48%6.54-0.95%6.61-0.69%6.72-0.40%-0.54%
*ST鹏起/600614.SH
2019-11-140.910.930.900.90-5.26%-0.33%-10.80%28,414,50025,648,000140%0.90-5.25%0.96-3.42%0.98-3.46%1.01-2.32%-1.09%
丰华股份/600615.SH
2019-11-149.009.058.628.87-3.59%0.70%-3.93%12,018,100105,850,00078%8.81-3.45%8.931.43%8.731.15%9.23-0.35%1.34%
*ST富控/600634.SH
2019-11-141.281.281.241.26-0.79%-0.16%-4.33%4,553,6005,746,000124%1.26-1.87%1.27-0.78%1.28-1.01%1.32-1.57%-0.89%
新黄浦/600638.SH
2019-11-146.876.936.856.880.29%-0.07%-1.28%580,7003,998,00036%6.890.51%6.850.07%6.91-0.15%6.97-0.61%-0.66%
浦东金桥/600639.SH
2019-11-1413.0513.1813.0113.05-0.53%-0.24%-3.51%1,084,70014,189,00082%13.08-0.27%13.15-1.11%13.30-0.54%13.53-0.39%-0.35%
万业企业/600641.SH
2019-11-1413.0213.5812.9713.523.68%1.41%1.92%9,127,500121,689,000118%13.331.97%13.170.91%13.21-0.11%13.270.48%0.38%
外高桥/600648.SH
2019-11-1417.7717.8017.6617.730.00%0.04%-2.18%1,672,10029,635,00054%17.72-0.02%17.77-0.34%17.93-0.25%18.13-0.19%-0.06%
陆家嘴/600663.SH
2019-11-1412.8813.0512.8813.00-0.15%0.28%-3.54%1,422,20018,438,00065%12.96-0.61%13.07-0.99%13.27-0.75%13.48-0.36%-0.17%
天地源/600665.SH
2019-11-143.343.373.343.35-0.30%-0.09%-1.21%547,8001,837,00040%3.35-0.45%3.370.12%3.37-0.09%3.39-0.09%-0.20%
中华企业/600675.SH
2019-11-144.374.414.354.380.23%0.00%-2.86%1,371,8006,009,00040%4.380.28%4.37-0.66%4.43-0.54%4.51-0.33%-0.17%
珠江实业/600684.SH
2019-11-143.543.563.523.550.57%0.20%-2.01%843,3002,988,00032%3.540.74%3.51-0.74%3.58-0.99%3.62-0.08%-0.21%
ST岩石/600696.SH
2019-11-1411.8612.0411.6211.76-0.34%-0.72%-2.89%725,7008,596,00054%11.850.79%11.86-0.47%11.900.67%12.11-0.84%-0.87%
ST新梅/600732.SH
2019-11-146.506.816.346.581.23%0.09%-6.61%3,641,80023,941,000107%6.57-0.44%6.65-2.11%6.79-1.72%7.05-0.61%-0.07%
苏州高新/600736.SH
2019-11-145.405.425.385.39-0.19%-0.15%-4.33%3,640,90019,654,00062%5.40-0.30%5.42-1.36%5.53-0.74%5.63-0.50%-0.46%
闻泰科技/600745.SH
2019-11-1483.8586.9883.5085.051.13%0.00%4.43%14,973,6001,273,483,00091%85.052.28%82.780.72%83.560.58%81.441.12%1.15%
上实发展/600748.SH
2019-11-145.936.105.885.990.67%-0.18%-4.28%9,756,20058,547,00048%6.001.57%5.890.89%5.91-0.39%6.26-0.89%-1.25%
东方银星/600753.SH
2019-11-1415.5915.5915.4615.59-0.06%0.42%-0.50%288,3004,476,00065%15.53-0.01%15.53-0.30%15.64-0.81%15.67-0.03%-0.08%
ST运盛/600767.SH
2019-11-145.275.325.145.24-0.57%0.02%-1.60%356,0001,865,00031%5.24-0.65%5.28-0.72%5.31-0.02%5.33-0.45%-1.18%
京能置业/600791.SH
2019-11-143.363.403.343.370.90%-0.12%-4.23%1,217,5004,108,00043%3.370.54%3.36-0.44%3.41-0.87%3.52-0.73%-0.65%
世茂股份/600823.SH
2019-11-143.813.813.763.77-0.53%-0.45%-4.12%6,701,90025,382,00065%3.79-0.40%3.81-0.70%3.85-0.85%3.93-0.51%-0.82%
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
2019-11-145.535.865.485.845.80%3.22%6.59%4,791,20027,107,000209%5.663.04%5.552.32%5.511.34%5.480.88%0.36%
汇鸿集团/600981.SH
2019-11-143.523.573.523.560.00%0.62%-1.11%2,153,2007,619,00064%3.54-0.65%3.590.25%3.58-0.28%3.60-0.28%-0.37%
北辰实业/601588.SH
2019-11-143.063.083.063.070.33%-0.07%-3.28%4,685,50014,394,00053%3.070.00%3.08-0.32%3.11-0.70%3.17-0.31%-0.45%
中国建筑/601668.SH
2019-11-145.065.105.045.040.00%-0.57%-2.89%122,130,700619,113,00065%5.070.94%5.04-0.12%5.09-0.63%5.19-0.21%-0.41%