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
2020-07-1628.2528.7227.5227.54-2.62%-2.31%-6.56%143,843,3004,055,154,00083%28.19-1.52%28.58-0.95%28.91-1.24%29.480.15%0.99%
世纪星源/000005.SZ
2020-07-162.963.022.882.90-2.36%-2.32%-5.23%21,366,00063,427,00063%2.97-1.17%3.06-3.68%3.140.13%3.060.20%1.37%
深振业A/000006.SZ
2020-07-167.557.747.097.15-8.68%-3.88%-10.70%76,644,300570,146,00075%7.44-9.07%8.16-4.81%8.36-0.55%8.01-0.05%1.82%
全新好/000007.SZ
2020-07-169.169.208.788.80-4.86%-1.12%-4.27%6,805,20060,568,00076%8.90-4.82%9.22-2.54%9.410.06%9.19-0.03%0.23%
沙河股份/000014.SZ
2020-07-1612.3412.6511.6611.67-9.88%-3.90%-6.71%15,179,000184,318,000103%12.14-8.89%13.38-1.48%13.110.22%12.510.35%1.52%
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
2020-07-166.086.125.825.83-4.27%-2.70%-1.82%26,967,600161,598,00061%5.99-2.52%6.18-0.29%6.110.49%5.940.59%1.36%
中洲控股/000042.SZ
2020-07-169.909.909.539.56-4.02%-1.64%-9.80%5,760,40055,983,00081%9.72-3.89%10.17-3.20%10.51-1.22%10.60-0.78%0.35%
泛海控股/000046.SZ
2020-07-164.754.774.414.47-3.87%-2.89%-3.29%36,273,900166,965,00076%4.60-1.50%4.67-1.66%4.75-0.59%4.621.03%1.94%
金 融 街/000402.SZ
2020-07-167.157.287.007.01-1.41%-1.83%-7.15%15,591,300111,337,00056%7.14-0.97%7.25-1.17%7.33-2.03%7.550.25%1.14%
绿景控股/000502.SZ
2020-07-167.027.406.957.162.14%-1.02%0.17%9,460,30068,434,000153%7.232.10%7.19-0.36%7.230.24%7.150.72%0.69%
京粮控股/000505.SZ
2020-07-168.768.908.128.18-8.50%-3.07%-6.18%35,124,900296,436,00076%8.44-8.36%9.10-1.75%9.050.26%8.720.17%1.11%
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
2020-07-164.404.434.164.19-4.12%-2.63%-2.58%16,096,40069,269,00095%4.30-3.17%4.460.11%4.410.18%4.300.47%1.02%
金圆股份/000546.SZ
2020-07-1610.7710.939.739.73-9.99%-4.48%-6.18%35,023,300356,751,000151%10.19-5.10%10.46-0.48%10.40-0.63%10.37-0.29%0.04%
莱茵体育/000558.SZ
2020-07-162.852.942.792.80-2.10%-2.30%-2.30%19,925,60057,111,000101%2.87-1.75%2.90-0.65%2.91-0.24%2.870.63%0.73%
粤宏远A/000573.SZ
2020-07-162.882.932.762.78-2.80%-2.52%-7.86%11,660,50033,256,00036%2.85-2.60%2.93-2.07%2.98-0.44%3.020.17%1.63%
阳光股份/000608.SZ
2020-07-164.905.144.814.81-9.93%-1.39%-7.43%12,574,00061,336,00083%4.88-10.89%5.31-1.12%5.25-0.68%5.20-0.36%0.86%
中迪投资/000609.SZ
2020-07-166.606.956.456.803.50%1.01%5.79%45,040,800303,209,000148%6.733.46%6.621.66%6.561.41%6.431.40%1.07%
海航投资/000616.SZ
2020-07-163.043.082.802.87-4.01%-3.69%-5.47%45,593,900135,888,00064%2.98-2.52%3.10-1.27%3.130.42%3.040.36%1.07%
高新发展/000628.SZ
2020-07-169.409.639.039.06-4.13%-3.00%-1.85%4,789,60044,733,000101%9.34-2.21%9.43-0.14%9.390.33%9.230.45%0.52%
美好置业/000667.SZ
2020-07-163.263.313.193.22-1.23%-1.17%2.94%49,499,400161,264,000120%3.26-0.49%3.260.22%3.251.03%3.131.00%1.24%
京蓝科技/000711.SZ
2020-07-163.433.473.303.30-3.79%-3.00%-6.99%15,307,50052,073,00075%3.40-2.49%3.52-2.28%3.61-0.80%3.550.06%0.92%
苏宁环球/000718.SZ
2020-07-163.433.543.343.34-2.91%-2.96%-4.30%20,056,60069,029,00086%3.44-1.32%3.49-1.05%3.52-0.48%3.490.61%1.08%
财信发展/000838.SZ
2020-07-162.832.902.742.76-2.82%-2.65%-2.02%10,712,80030,375,00079%2.84-1.32%2.860.04%2.850.04%2.820.43%0.66%
中嘉博创/000889.SZ
2020-07-167.708.487.537.953.11%-1.97%-7.87%75,752,200614,382,000172%8.115.23%7.942.44%7.82-3.60%8.63-1.54%-0.64%
福星股份/000926.SZ
2020-07-165.825.885.665.66-2.75%-2.09%-3.89%15,318,00088,557,00066%5.78-1.55%5.88-0.84%5.91-0.64%5.890.72%0.99%
*ST大港/002077.SZ
2020-07-166.636.696.296.29-4.98%-2.25%-1.27%20,850,400134,165,000117%6.44-5.78%6.74-1.71%6.77-0.75%6.371.32%1.87%
广宇集团/002133.SZ
2020-07-163.283.333.193.20-2.74%-2.11%-4.25%10,225,90033,429,00075%3.27-2.51%3.35-1.06%3.36-0.56%3.340.39%0.67%
荣盛发展/002146.SZ
2020-07-169.229.308.888.91-2.94%-2.30%-6.15%46,933,800428,038,00072%9.12-2.16%9.28-1.06%9.34-0.99%9.490.52%1.25%
合肥城建/002208.SZ
2020-07-1612.7112.9611.9311.93-9.96%-3.58%-1.55%44,225,300547,212,000101%12.37-9.62%13.260.92%12.721.13%12.121.00%1.13%
滨江集团/002244.SZ
2020-07-165.055.184.844.85-3.77%-3.56%-5.93%27,589,200138,751,00071%5.03-1.45%5.10-1.24%5.15-0.89%5.160.82%1.57%
世联行/002285.SZ
2020-07-163.173.213.003.01-4.75%-3.40%-8.79%31,747,80098,911,00055%3.12-3.23%3.22-2.07%3.25-1.07%3.30-0.06%1.37%
南国置业/002305.SZ
2020-07-162.792.852.682.70-4.26%-2.14%-8.78%61,068,100168,476,00044%2.76-4.99%2.96-2.34%2.99-1.06%2.96-0.47%0.84%
中国国贸/600007.SH
2020-07-1614.1314.2413.6013.60-3.68%-2.21%-5.99%3,526,80049,046,00060%13.91-2.63%14.27-1.27%14.40-1.15%14.470.15%0.62%
保利地产/600048.SH
2020-07-1616.5816.8316.1216.14-1.88%-1.87%-6.43%120,763,4001,986,319,00080%16.45-1.84%16.73-1.51%17.00-1.52%17.250.31%1.33%
浙江广厦/600052.SH
2020-07-163.674.043.654.0410.08%1.99%6.65%56,611,200224,228,000260%3.965.91%3.892.80%3.862.20%3.791.99%0.70%
九鼎投资/600053.SH
2020-07-1636.0037.0031.9932.42-7.87%-7.04%-6.64%10,490,500365,878,00085%34.88-3.37%35.48-1.21%35.770.53%34.731.31%1.95%
冠城大通/600067.SH
2020-07-163.883.923.713.75-3.60%-1.70%-2.22%8,314,90031,725,00064%3.82-1.70%3.88-1.35%3.91-0.10%3.840.45%0.93%
大龙地产/600159.SH
2020-07-162.652.702.582.58-2.27%-2.49%-3.73%9,762,80025,832,00075%2.65-2.07%2.70-1.07%2.71-0.44%2.680.49%0.78%
退市美都/600175.SH
2020-07-160.200.200.180.190.00%-0.52%-0.52%63,214,00012,051,00063%0.19-1.04%0.20-2.48%0.202.06%0.190.00%-7.02%
*ST经开/600215.SH
2020-07-165.705.755.445.46-4.38%-2.17%-6.59%7,541,40042,090,00091%5.58-2.60%5.70-1.86%5.78-1.98%5.85-0.22%0.99%
*ST松江/600225.SH
2020-07-161.971.971.891.90-2.56%-1.96%-2.46%5,683,70011,016,00073%1.94-1.47%1.970.26%1.950.05%1.95-0.15%0.35%
*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
2020-07-168.748.808.058.09-5.93%-2.94%-5.35%31,487,200262,450,000108%8.34-7.63%8.86-0.65%8.76-0.13%8.55-0.26%-0.07%
广汇能源/600256.SH
2020-07-162.902.952.812.82-2.76%-2.15%-3.36%44,499,500128,247,00067%2.88-1.44%2.92-0.68%2.93-0.71%2.920.21%0.71%
天房发展/600322.SH
2020-07-162.782.802.652.66-3.97%-2.85%-5.71%18,101,80049,567,00055%2.74-2.60%2.82-1.16%2.83-0.67%2.820.18%0.61%
华发股份/600325.SH
2020-07-167.387.487.117.15-3.12%-2.31%-7.17%36,822,300269,506,00067%7.32-2.67%7.49-1.28%7.57-0.58%7.70-0.13%0.75%
首开股份/600376.SH
2020-07-166.726.846.546.58-2.08%-2.17%-3.45%15,195,400102,211,00073%6.73-1.51%6.85-0.68%6.87-0.75%6.820.86%1.38%
金地集团/600383.SH
2020-07-1614.7715.0714.4814.54-1.42%-1.93%-8.60%64,275,900952,936,00078%14.83-0.61%14.95-0.51%15.07-2.21%15.91-0.52%1.22%
粤泰股份/600393.SH
2020-07-163.403.413.093.09-9.91%-3.56%-8.25%85,043,600272,473,00087%3.20-8.82%3.45-5.41%3.53-0.26%3.370.00%1.59%
空港股份/600463.SH
2020-07-167.507.687.237.27-2.68%-2.82%-0.85%6,090,00045,562,000105%7.48-1.27%7.58-0.07%7.520.24%7.330.96%0.97%
栖霞建设/600533.SH
2020-07-163.973.973.693.72-6.53%-3.55%-8.37%34,308,500132,335,00067%3.86-4.60%4.06-2.22%4.08-1.02%4.060.37%0.98%
广汇物流/600603.SH
2020-07-165.225.335.045.09-2.49%-2.68%-1.79%12,149,40063,539,00092%5.23-0.44%5.27-0.49%5.270.10%5.180.52%0.84%
绿地控股/600606.SH
2020-07-168.148.807.948.191.24%-2.43%-5.18%293,747,3002,465,602,00081%8.390.91%8.42-1.42%8.67-2.07%8.64-0.07%3.65%
*ST鹏起/600614.SH
2020-06-220.740.770.740.74-5.13%-0.40%-13.75%41,120,30030,563,000144%0.74-5.47%0.78-4.88%0.81-3.81%0.86-3.05%-1.24%
丰华股份/600615.SH
2020-07-169.489.558.988.98-5.07%-2.93%-5.58%2,785,00025,763,00070%9.25-3.05%9.51-0.88%9.54-0.56%9.510.01%0.55%
*ST富控/600634.SH
2020-07-160.991.010.980.990.00%-0.50%-2.08%5,970,3005,940,00084%1.000.10%1.00-0.50%1.00-0.30%1.01-1.46%0.00%
新黄浦/600638.SH
2020-07-168.078.237.417.41-9.96%-4.98%0.43%14,473,800112,866,000112%7.80-5.36%7.97-0.45%7.851.67%7.381.63%2.32%
浦东金桥/600639.SH
2020-07-1616.2716.5515.5015.66-3.21%-2.62%-6.74%6,716,300108,014,00082%16.08-2.60%16.45-1.44%16.67-0.61%16.79-0.22%0.59%
万业企业/600641.SH
2020-07-1627.3927.5024.3624.36-10.01%-4.65%-8.86%37,087,500947,512,00085%25.55-7.18%27.78-1.35%27.28-0.87%26.730.53%1.68%
外高桥/600648.SH
2020-07-1616.7516.8315.7715.94-5.46%-2.35%-3.22%10,831,700176,815,00070%16.32-3.91%16.88-1.90%17.04-0.48%16.470.96%1.47%
陆家嘴/600663.SH
2020-07-1613.1913.3612.5412.65-4.38%-2.64%-5.47%12,122,500157,506,00064%12.99-3.31%13.42-1.80%13.61-0.79%13.380.93%1.73%
天地源/600665.SH
2020-07-163.783.783.613.61-5.00%-2.33%-4.40%5,423,20020,045,00079%3.70-0.89%3.73-1.82%3.79-0.53%3.780.27%0.70%
中华企业/600675.SH
2020-07-164.614.774.464.48-3.66%-3.39%-2.97%16,885,00078,294,00080%4.64-0.75%4.69-1.35%4.750.59%4.620.68%1.10%
珠江实业/600684.SH
2020-07-163.783.853.603.70-2.12%-1.25%-4.84%7,353,50027,557,00059%3.75-3.05%3.86-1.38%3.90-0.51%3.890.00%0.61%
ST岩石/600696.SH
2020-07-168.438.548.028.07-4.16%-1.85%-6.37%2,421,80019,913,00095%8.22-3.21%8.38-0.98%8.42-1.66%8.62-0.65%-0.17%
爱旭股份/600732.SH
2020-07-1612.7613.5712.3012.67-4.45%-2.36%4.68%26,624,800345,472,000136%12.983.54%12.441.78%12.440.90%12.101.54%1.59%
苏州高新/600736.SH
2020-07-165.635.735.445.48-2.66%-2.18%-3.45%21,272,700119,166,00073%5.60-1.84%5.70-1.01%5.74-0.17%5.680.46%0.86%
闻泰科技/600745.SH
2020-07-16136.76140.85128.00130.00-6.91%-3.82%-12.00%40,487,8005,472,579,000109%135.17-6.66%145.67-4.93%150.75-2.35%147.73-0.28%1.97%
上实发展/600748.SH
2020-07-165.906.075.705.73-2.72%-3.11%-3.81%23,628,400139,739,00068%5.91-0.72%6.00-0.68%6.02-0.10%5.960.71%1.02%
东方银星/600753.SH
2020-07-1611.0811.2510.6710.74-2.81%-2.11%-2.62%5,194,50056,992,00079%10.97-1.81%11.24-2.18%11.400.14%11.030.38%0.73%
ST运盛/600767.SH
2020-07-163.633.813.613.62-0.28%-2.32%0.75%10,038,70037,207,000171%3.713.35%3.621.94%3.590.96%3.590.73%0.18%
京能置业/600791.SH
2020-07-164.014.083.933.94-1.99%-1.89%-0.83%9,751,50039,165,00097%4.02-2.19%4.10-0.97%4.080.20%3.970.68%1.26%
世茂股份/600823.SH
2020-07-164.594.644.424.43-4.94%-2.51%-10.20%19,484,40088,538,00088%4.54-2.93%4.83-3.27%4.91-2.23%4.93-0.06%1.02%
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
2020-07-167.507.507.087.14-5.18%-1.82%-5.79%11,795,00085,775,00084%7.27-3.07%7.49-2.44%7.76-0.74%7.58-0.16%0.60%
汇鸿集团/600981.SH
2020-07-163.423.443.283.29-3.52%-2.08%-4.89%11,876,10039,900,00064%3.36-2.50%3.44-1.09%3.46-0.97%3.460.23%0.77%
北辰实业/601588.SH
2020-07-163.013.032.892.90-3.33%-2.29%-3.91%22,537,10066,900,00063%2.97-2.30%3.04-1.30%3.06-0.36%3.020.13%0.55%
中国建筑/601668.SH
2020-07-165.185.245.045.05-2.32%-1.69%-5.25%348,798,8001,791,858,00074%5.14-1.65%5.22-1.32%5.28-1.24%5.330.30%0.75%