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
2018-04-2630.3030.3028.2628.50-5.38%-1.42%-5.21%81,226,3002,348,261,000202%28.91-4.15%29.74-2.24%29.82-1.80%30.07-1.59%-0.85%
世纪星源/000005.SZ
2018-04-263.643.643.563.57-2.19%-0.61%-0.92%4,377,30015,722,00077%3.59-0.31%3.600.39%3.59-0.14%3.60-0.28%-0.52%
深振业A/000006.SZ
2018-04-267.137.166.906.90-2.95%-1.64%-3.16%12,570,60088,177,00082%7.02-1.57%7.100.31%7.06-0.27%7.13-0.21%-0.21%
全新好/000007.SZ
2018-04-2613.6013.6813.4313.57-0.29%0.22%-0.56%1,175,80015,920,00063%13.54-0.53%13.541.22%13.42-0.12%13.65-0.28%-0.46%
沙河股份/000014.SZ
2018-04-2610.7010.7710.2910.30-3.74%-1.42%-5.07%3,185,20033,280,00069%10.45-2.06%10.620.47%10.59-0.37%10.85-1.37%-1.15%
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
2018-04-266.626.676.576.57-0.76%-0.73%-8.65%9,508,10062,927,00035%6.620.12%6.640.00%6.68-0.98%7.19-0.37%-0.36%
中洲控股/000042.SZ
2018-04-2615.6015.6115.1015.28-1.61%0.21%0.09%733,80011,189,00097%15.25-1.57%15.38-0.36%15.33-0.07%15.270.24%0.13%
泛海控股/000046.SZ
2018-04-267.227.257.067.06-2.08%-1.07%-2.97%2,208,90015,763,00048%7.14-1.22%7.21-0.28%7.200.03%7.28-1.30%-0.79%
金 融 街/000402.SZ
2018-04-269.189.219.049.08-0.98%-0.27%-1.58%5,959,00054,258,00077%9.11-0.75%9.180.09%9.14-0.14%9.23-0.40%-0.48%
绿景控股/000502.SZ
2018-04-268.608.868.528.52-1.50%-2.51%-4.97%2,288,70020,002,000129%8.740.12%8.75-0.03%8.77-0.78%8.97-0.67%-0.10%
京粮控股/000505.SZ
2018-04-268.248.297.837.90-4.01%-1.57%-13.99%8,561,70068,718,00042%8.03-2.51%8.14-0.67%8.29-2.17%9.19-0.93%-0.49%
*ST烯碳/000511.SZ
2017-04-285.275.275.275.27-5.05%0.00%-4.67%14,116,20074,393,00069%5.27-2.59%5.42-1.10%5.44-0.95%5.53-1.39%-1.06%
渝 开 发/000514.SZ
2018-04-266.306.356.166.17-2.06%-0.87%-6.59%3,723,80023,178,00036%6.22-1.54%6.32-0.32%6.32-0.63%6.61-0.32%-0.35%
金圆股份/000546.SZ
2018-04-2614.3314.5514.0314.05-1.89%-1.11%-6.78%1,818,10025,832,00045%14.21-1.85%14.41-0.08%14.43-1.44%15.07-0.44%-0.22%
莱茵体育/000558.SZ
2018-04-264.054.083.964.00-2.20%-0.37%-5.15%10,350,20041,561,00087%4.02-1.40%4.05-0.39%4.07-1.00%4.22-0.54%-0.27%
粤宏远A/000573.SZ
2018-04-264.284.324.204.21-1.86%-0.73%-3.73%2,614,50011,087,00059%4.24-1.03%4.270.38%4.26-0.93%4.37-0.82%-0.63%
阳光股份/000608.SZ
2018-04-266.106.186.016.02-2.27%-0.86%-4.40%1,956,30011,879,00077%6.07-1.01%6.11-0.28%6.15-0.69%6.30-0.73%-0.54%
中迪投资/000609.SZ
2018-04-269.189.188.938.96-2.61%-0.75%-3.04%2,040,30018,420,00046%9.03-0.21%9.010.49%9.03-1.00%9.24-0.23%0.12%
海航投资/000616.SZ
2018-01-233.403.433.383.42-0.29%0.38%-5.68%12,742,50043,408,00063%3.41-0.56%3.46-1.43%3.51-1.43%3.63-0.36%0.32%
高新发展/000628.SZ
2018-04-268.769.168.708.721.04%-2.22%0.37%6,707,90059,821,000176%8.922.67%8.821.80%8.760.55%8.690.35%-0.26%
美好置业/000667.SZ
2018-04-262.822.822.772.78-1.77%-0.43%-2.08%8,198,00022,885,000103%2.79-0.78%2.81-0.04%2.81-0.53%2.84-0.42%-0.35%
京蓝科技/000711.SZ
2018-03-2312.0112.1711.6412.02-2.51%0.56%-2.82%5,049,10060,350,000121%11.95-0.71%12.03-0.51%12.07-0.63%12.37-0.76%-0.31%
苏宁环球/000718.SZ
2018-04-263.943.943.813.85-1.79%-0.59%-3.00%12,539,70048,572,000104%3.87-1.83%3.94-0.30%3.96-0.35%3.97-0.38%-0.20%
财信发展/000838.SZ
2018-04-264.865.054.854.850.54%-2.00%-1.28%9,241,80045,741,000239%4.952.66%4.921.42%4.890.51%4.91-0.04%-0.37%
茂业通信/000889.SZ
2018-04-2614.2614.4014.0114.10-0.98%-0.71%1.06%1,452,20020,623,00077%14.200.23%14.080.90%13.970.19%13.950.13%-0.07%
福星股份/000926.SZ
2018-04-268.618.668.528.53-1.04%-0.66%-3.09%9,351,90080,306,00074%8.59-0.41%8.600.27%8.61-0.67%8.80-0.58%-0.74%
大港股份/002077.SZ
2018-04-2610.9511.3010.6010.67-3.35%-2.65%-5.34%5,014,20054,955,00098%10.960.16%10.94-1.46%11.39-0.64%11.27-0.12%0.18%
广宇集团/002133.SZ
2018-04-264.554.574.524.53-0.88%-0.31%1.16%3,267,90014,850,00083%4.540.02%4.530.71%4.490.36%4.48-0.13%-0.36%
荣盛发展/002146.SZ
2018-04-2610.5810.6310.1910.22-3.04%-1.04%-2.02%31,115,500321,320,00071%10.33-2.67%10.610.10%10.49-0.11%10.43-0.15%0.38%
合肥城建/002208.SZ
2018-04-2615.5115.7014.3614.38-9.84%-4.20%-7.15%24,245,900363,951,000119%15.01-5.45%15.47-0.47%15.38-0.71%15.49-1.24%-1.32%
滨江集团/002244.SZ
2018-04-266.686.746.486.49-1.67%-1.85%-4.96%17,349,600114,711,000104%6.61-0.33%6.650.00%6.68-0.86%6.83-0.93%-0.71%
世联行/002285.SZ
2018-04-268.958.958.608.656.27%-2.44%1.86%87,674,600777,356,000292%8.877.55%8.617.59%8.434.23%8.490.63%-1.01%
南国置业/002305.SZ
2018-04-263.633.643.563.56-2.20%-1.17%-2.09%6,444,80023,215,000128%3.60-1.23%3.64-0.36%3.64-0.25%3.64-0.19%-0.33%
中国国贸/600007.SH
2018-04-2613.6413.7613.5013.52-1.39%-0.41%-1.78%584,4007,933,00070%13.58-1.12%13.710.02%13.68-0.07%13.77-0.51%-0.32%
保利地产/600048.SH
2018-04-2614.0114.0813.3613.59-1.88%-0.21%-0.24%78,722,3001,072,105,00078%13.62-1.66%13.960.21%13.780.15%13.62-0.47%-0.07%
浙江广厦/600052.SH
2018-03-303.753.753.683.730.00%0.57%2.95%4,043,30014,997,000113%3.710.57%3.680.82%3.631.06%3.620.22%-0.13%
九鼎投资/600053.SH
2018-04-2623.0523.1722.2322.30-3.09%-1.64%-5.97%1,245,90028,246,00056%22.67-1.19%22.920.22%22.74-0.32%23.72-2.26%-0.82%
冠城大通/600067.SH
2018-04-265.345.375.185.19-2.81%-1.46%-5.43%6,363,20033,512,000114%5.27-1.81%5.33-0.76%5.38-1.10%5.49-0.89%-0.55%
大龙地产/600159.SH
2018-04-263.263.343.233.25-0.61%-0.98%-1.10%3,666,30012,034,000146%3.280.86%3.270.77%3.25-0.03%3.29-0.30%-0.38%
美都能源/600175.SH
2018-04-264.274.314.174.22-1.17%-0.38%-0.12%7,772,80032,922,00061%4.24-0.73%4.251.17%4.190.02%4.23-0.31%-0.21%
长春经开/600215.SH
2018-04-2610.0110.179.9610.03-0.10%0.10%-3.72%2,538,20025,433,00051%10.02-0.35%10.11-3.26%10.39-0.45%10.42-0.09%-0.03%
*ST松江/600225.SH
2018-04-264.134.174.104.130.00%-0.15%-2.48%3,095,40012,804,00092%4.140.44%4.15-0.62%4.19-0.64%4.24-0.42%0.09%
华业资本/600240.SH
2018-04-267.857.897.717.79-0.38%-0.29%-1.84%4,086,00031,922,00098%7.81-0.15%7.840.03%7.84-0.47%7.94-0.43%-0.49%
万通地产/600246.SH
2018-04-264.124.154.084.09-0.73%-0.46%-1.94%1,576,7006,478,00083%4.11-0.44%4.13-0.02%4.12-0.15%4.17-0.14%-0.09%
广汇能源/600256.SH
2018-04-264.064.073.994.01-1.23%-0.37%-0.82%29,626,500119,236,00071%4.03-0.94%4.050.15%4.05-0.10%4.04-0.17%-0.20%
天房发展/600322.SH
2018-04-266.226.246.066.07-2.10%-1.01%1.93%5,043,50030,927,000100%6.13-0.47%6.091.47%5.980.67%5.960.08%-0.29%
华发股份/600325.SH
2018-04-267.827.867.597.62-2.18%-0.92%-0.48%23,509,500180,802,00075%7.69-1.36%7.760.35%7.730.08%7.660.05%0.07%
首开股份/600376.SH
2018-04-268.898.998.838.850.00%-0.51%1.03%4,657,80041,429,00071%8.900.38%8.890.69%8.83-0.02%8.760.23%0.39%
金地集团/600383.SH
2018-04-2611.4011.4411.0911.23-1.14%0.25%-0.07%22,800,300255,415,00086%11.20-1.75%11.42-0.11%11.33-0.13%11.24-0.20%-0.27%
粤泰股份/600393.SH
2018-02-265.986.155.926.132.34%1.54%0.46%16,192,20097,755,000119%6.04-0.13%6.06-0.51%6.09-0.54%6.10-0.10%-0.62%
空港股份/600463.SH
2018-04-2610.0810.139.789.83-2.67%-1.13%-8.07%1,506,10014,973,00041%9.94-1.25%10.04-0.43%10.05-0.75%10.69-0.35%0.11%
栖霞建设/600533.SH
2018-04-264.654.654.444.45-3.26%-1.51%0.75%8,960,90040,482,00080%4.52-0.24%4.491.04%4.440.43%4.420.16%0.02%
广汇物流/600603.SH
2018-04-267.147.156.946.95-2.52%-1.04%-0.46%2,890,30020,300,00094%7.02-0.88%7.06-0.23%7.050.21%6.98-0.01%0.01%
绿地控股/600606.SH
2018-04-267.237.257.117.180.00%0.32%0.86%41,019,700293,561,00076%7.16-0.33%7.200.45%7.140.15%7.12-0.15%-0.30%
鹏起科技/600614.SH
2018-04-269.149.149.149.14-10.04%0.00%-14.80%1,227,20011,217,00013%9.14-10.95%10.33-1.20%10.46-0.97%10.73-0.52%-0.35%
丰华股份/600615.SH
2018-04-2610.9511.0710.9010.92-0.73%-0.50%-0.93%494,5005,427,00053%10.98-0.22%10.980.47%10.93-0.62%11.02-0.24%-0.40%
富控互动/600634.SH
2018-04-268.098.167.507.51-7.28%-3.59%-12.89%29,687,700231,275,00079%7.79-4.17%8.05-1.02%8.04-1.34%8.62-1.90%-1.66%
新黄浦/600638.SH
2018-04-2614.5314.6314.3014.430.21%-0.42%-0.26%1,189,10017,231,00056%14.490.83%14.410.26%14.380.04%14.47-0.01%-0.06%
浦东金桥/600639.SH
2018-04-2614.8514.8514.3814.39-2.18%-1.36%-2.55%694,20010,127,00067%14.59-0.88%14.640.49%14.60-0.27%14.77-0.67%-0.39%
万业企业/600641.SH
2018-04-1612.7212.9512.7112.810.08%-0.27%0.21%5,973,70076,735,00083%12.850.34%12.790.42%12.730.64%12.780.39%0.42%
外高桥/600648.SH
2018-04-2618.1818.1817.9618.04-0.44%0.00%-0.78%1,069,60019,296,00065%18.04-0.27%18.070.24%18.04-0.29%18.18-0.25%-0.03%
陆家嘴/600663.SH
2018-04-2617.9118.0717.8517.950.06%0.02%-0.56%1,367,40024,539,00078%17.95-0.08%17.960.31%17.890.06%18.05-0.55%-0.51%
天地源/600665.SH
2018-04-263.823.843.773.77-1.57%-0.61%-2.36%1,974,5007,489,00066%3.79-0.84%3.820.29%3.81-0.47%3.86-0.46%-0.45%
中华企业/600675.SH
2018-04-265.225.375.215.241.16%-0.78%0.17%4,528,60023,914,000161%5.282.05%5.240.92%5.220.29%5.23-0.10%-0.45%
珠江实业/600684.SH
2018-04-266.006.035.845.87-2.17%-0.71%-7.54%9,197,00054,370,00037%5.91-1.60%5.980.00%5.99-1.37%6.35-0.19%0.32%
ST匹凸/600696.SH
2018-04-265.415.455.265.28-3.12%-1.53%-2.62%1,499,7008,042,000107%5.36-1.49%5.390.22%5.37-0.26%5.42-0.62%-0.46%
ST新梅/600732.SH
2018-04-266.186.306.136.190.00%-0.61%-4.75%2,779,50017,312,00058%6.23-0.48%6.26-0.37%6.38-2.55%6.50-0.18%0.33%
苏州高新/600736.SH
2018-04-266.716.746.486.59-1.35%-0.66%-0.71%4,298,50028,517,000104%6.630.15%6.600.76%6.560.11%6.64-0.27%-0.24%
闻泰科技/600745.SH
2018-04-1628.3530.6027.8330.507.43%2.93%6.22%8,523,400252,563,000202%29.635.06%29.173.01%28.661.70%28.711.18%0.71%
上实发展/600748.SH
2018-04-266.026.025.815.82-2.84%-0.90%-2.37%3,140,90018,448,00086%5.87-1.61%5.930.49%5.91-0.49%5.96-0.30%-0.15%
东方银星/600753.SH
2018-02-0228.2028.9825.9428.900.28%7.68%2.92%2,171,80058,292,000307%26.84-6.74%27.65-3.88%27.83-2.72%28.08-2.00%-0.36%
ST运盛/600767.SH
2018-04-265.785.885.765.810.17%-0.26%-2.17%2,148,50012,516,00084%5.831.25%5.770.37%5.78-0.67%5.94-1.17%-1.00%
京能置业/600791.SH
2018-04-265.795.795.625.64-2.25%-0.60%-2.76%2,285,80012,970,00091%5.67-1.22%5.720.35%5.69-0.54%5.80-0.75%-0.74%
世茂股份/600823.SH
2018-04-264.894.894.794.80-1.64%-0.52%-2.06%11,033,70053,240,00078%4.83-0.94%4.880.12%4.85-0.25%4.90-0.53%-0.27%
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
2018-04-2610.4910.6010.2510.44-0.48%0.46%-0.15%2,283,60023,731,000112%10.39-0.51%10.350.14%10.35-0.05%10.46-0.53%-0.55%
汇鸿集团/600981.SH
2018-04-265.195.215.045.05-3.07%-0.75%-3.75%2,855,30014,529,000107%5.09-2.14%5.15-0.43%5.16-0.71%5.25-1.06%-0.65%
北辰实业/601588.SH
2018-04-264.124.124.054.11-0.24%0.69%-2.14%6,727,40027,462,00054%4.08-0.73%4.11-0.17%4.12-0.44%4.20-0.17%-0.13%
中国建筑/601668.SH
2018-04-268.438.458.208.36-0.36%0.58%0.75%77,665,800645,587,00099%8.31-0.63%8.340.34%8.260.28%8.30-0.59%-0.41%