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
2018-10-1821.1021.2220.5120.59-2.97%-0.79%-6.09%57,796,0001,199,551,00095%20.76-2.08%21.09-1.36%21.24-0.38%21.93-1.45%-0.97%
世纪星源/000005.SZ
2018-10-182.592.592.522.53-2.32%-0.59%-7.19%2,457,5006,255,00054%2.55-1.09%2.57-1.08%2.58-1.71%2.73-1.30%-1.00%
深振业A/000006.SZ
2018-10-184.734.894.664.72-0.21%-1.38%-7.88%19,151,20091,665,00085%4.791.51%4.76-1.20%4.80-0.46%5.12-2.03%-1.14%
全新好/000007.SZ
2018-10-185.866.365.816.3610.03%3.00%2.73%18,653,800115,194,000117%6.187.52%6.12-0.15%6.031.40%6.19-0.16%-5.94%
沙河股份/000014.SZ
2018-10-188.919.348.768.991.35%-0.86%-5.78%8,667,90078,602,000157%9.072.66%8.980.47%8.94-1.57%9.54-1.78%-1.27%
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
2018-10-174.714.754.624.701.29%0.53%-11.07%5,578,60026,079,00054%4.68-1.21%4.79-0.91%4.90-1.84%5.29-2.56%-0.93%
中洲控股/000042.SZ
2018-10-1814.4514.4513.0413.24-8.63%-1.29%-21.16%1,799,90024,142,00096%13.41-8.47%14.50-6.86%15.22-8.35%16.79-3.09%-0.46%
泛海控股/000046.SZ
2018-10-184.874.934.764.900.00%0.86%1.11%5,256,20025,536,000119%4.860.31%4.840.48%4.770.78%4.85-0.80%-1.20%
金 融 街/000402.SZ
2018-10-185.895.895.805.81-1.36%-0.63%-8.17%4,844,50028,326,00061%5.85-0.31%5.88-1.31%5.97-2.23%6.33-1.13%-0.99%
绿景控股/000502.SZ
2018-10-186.406.476.076.45-0.46%2.35%-1.03%611,7003,855,00083%6.30-2.42%6.42-1.28%6.42-0.08%6.52-1.02%-0.34%
京粮控股/000505.SZ
2018-10-185.765.805.365.50-7.72%0.07%-6.70%10,093,30055,474,00060%5.50-8.83%5.89-0.56%5.780.10%5.90-0.36%1.06%
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
2018-10-183.453.463.383.42-1.44%0.56%-6.46%1,682,6005,722,00091%3.40-1.48%3.45-1.57%3.49-1.97%3.66-2.12%-0.88%
金圆股份/000546.SZ
2018-10-188.048.337.918.160.25%-0.37%-6.46%2,536,00020,769,00057%8.191.16%8.16-0.81%8.25-0.71%8.72-1.66%-1.84%
莱茵体育/000558.SZ
2018-10-182.712.732.632.63-4.01%-1.83%-7.56%5,447,70014,594,00070%2.68-1.51%2.71-1.60%2.72-1.45%2.85-1.63%-1.18%
粤宏远A/000573.SZ
2018-10-182.932.932.832.84-2.74%-1.11%-9.32%1,407,0004,041,00035%2.87-1.98%2.92-1.32%2.93-3.07%3.13-0.79%-0.42%
阳光股份/000608.SZ
2018-10-183.653.703.573.660.27%0.22%-5.18%2,621,8009,576,000137%3.65-0.27%3.66-0.27%3.68-2.10%3.86-2.06%-1.15%
中迪投资/000609.SZ
2018-10-184.204.214.044.06-3.33%-1.07%-9.56%2,005,0008,228,00067%4.10-2.36%4.18-1.25%4.21-2.66%4.49-2.26%-1.58%
海航投资/000616.SZ
2018-10-182.742.742.472.56-6.57%-0.66%1.07%85,109,600219,308,000269%2.58-3.59%2.580.35%2.541.31%2.530.40%-0.22%
高新发展/000628.SZ
2018-10-188.688.688.408.40-3.11%-1.06%-8.49%2,406,60020,431,00053%8.49-2.04%8.64-2.35%8.74-1.92%9.18-1.24%-0.34%
美好置业/000667.SZ
2018-10-182.082.092.012.01-3.83%-2.05%-6.21%5,977,30012,263,00065%2.05-1.63%2.08-1.28%2.08-1.00%2.14-0.74%-0.53%
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
2018-10-182.782.782.692.71-2.52%-0.29%-8.72%5,910,50016,066,00068%2.72-2.16%2.75-1.08%2.79-2.45%2.97-2.14%-1.05%
财信发展/000838.SZ
2018-10-182.942.942.802.80-3.78%-1.58%-9.18%1,369,7003,897,00069%2.85-2.20%2.89-1.13%2.91-2.15%3.08-2.16%-1.23%
茂业通信/000889.SZ
2018-10-1812.1912.1911.1811.80-3.28%2.48%-4.52%977,40011,254,00092%11.51-5.61%12.01-1.78%12.14-1.43%12.36-1.03%-0.29%
福星股份/000926.SZ
2018-10-185.855.935.775.81-1.02%-0.79%-8.16%7,474,30043,771,00078%5.860.17%5.87-1.18%5.95-2.65%6.33-1.71%-1.14%
大港股份/002077.SZ
2018-10-183.653.653.443.46-5.98%-2.43%-15.73%7,906,80028,039,00077%3.55-3.43%3.64-2.54%3.72-3.65%4.11-2.70%-1.15%
广宇集团/002133.SZ
2018-10-183.303.303.193.24-2.41%-0.22%-7.61%3,264,50010,600,00089%3.25-1.61%3.28-1.17%3.31-2.70%3.51-1.98%-0.96%
荣盛发展/002146.SZ
2018-10-186.836.926.736.82-0.29%-0.28%-6.27%14,746,800100,846,00069%6.840.54%6.83-0.63%6.89-1.32%7.28-1.34%-0.99%
合肥城建/002208.SZ
2018-10-188.528.528.268.28-2.93%-0.90%-10.49%3,229,70026,985,00064%8.36-1.33%8.47-1.24%8.57-2.94%9.25-2.08%-1.21%
滨江集团/002244.SZ
2018-10-183.383.423.333.390.30%0.18%-6.66%9,847,50033,326,00089%3.380.45%3.39-1.17%3.44-1.80%3.63-2.08%-1.33%
世联行/002285.SZ
2018-10-184.494.544.224.25-7.00%-2.90%-16.47%13,858,00060,651,00082%4.38-2.95%4.51-3.53%4.70-4.14%5.09-2.60%-1.86%
南国置业/002305.SZ
2018-10-182.122.122.072.12-0.47%1.39%-8.11%3,551,5007,427,00089%2.09-2.11%2.12-1.81%2.16-3.18%2.31-2.04%-1.18%
中国国贸/600007.SH
2018-10-1814.0814.0813.6213.80-2.20%-0.06%-5.37%480,8006,639,00040%13.81-1.74%13.94-0.39%14.01-1.37%14.58-0.53%-0.23%
保利地产/600048.SH
2018-10-1810.8010.9210.5610.66-2.02%-0.55%-5.86%47,451,300508,647,00065%10.72-0.97%10.85-1.04%10.98-0.53%11.32-1.16%-0.89%
浙江广厦/600052.SH
2018-10-182.632.652.572.59-2.63%-0.54%-10.16%2,239,5005,832,00081%2.60-1.62%2.66-1.48%2.70-2.99%2.88-2.07%-1.15%
九鼎投资/600053.SH
2018-10-1811.2111.2910.7811.20-0.80%2.06%-4.68%1,292,50014,184,00073%10.97-1.97%11.16-0.38%11.19-1.70%11.75-1.99%-1.22%
冠城大通/600067.SH
2018-10-183.313.323.213.22-2.42%-0.74%-8.21%2,632,1008,538,00055%3.24-0.98%3.26-1.36%3.32-2.44%3.51-1.32%-1.30%
大龙地产/600159.SH
2018-10-182.202.212.102.11-4.52%-1.26%-9.05%5,588,70011,942,000185%2.14-3.65%2.17-3.26%2.21-2.94%2.32-2.69%-1.16%
美都能源/600175.SH
2018-10-182.192.212.082.09-6.28%-2.38%-13.17%32,382,00069,337,00049%2.14-3.65%2.20-1.65%2.23-2.06%2.41-1.64%-0.80%
长春经开/600215.SH
2018-10-186.566.566.386.45-3.01%-0.51%-5.94%1,129,4007,322,00060%6.48-2.31%6.58-0.67%6.56-0.85%6.86-1.35%-0.37%
天津松江/600225.SH
2018-10-182.602.602.462.48-4.62%-1.39%-9.59%3,308,8008,322,00071%2.52-3.23%2.57-2.21%2.60-1.74%2.74-2.38%-0.85%
华业资本/600240.SH
2018-10-183.043.042.792.79-10.00%-1.66%-14.89%162,058,700459,752,000150%2.84-7.38%2.95-2.73%2.99-3.05%3.28-7.30%-6.96%
万通地产/600246.SH
2018-10-183.583.583.473.54-1.12%1.06%-2.93%2,630,9009,215,000109%3.50-1.55%3.53-0.76%3.55-1.09%3.65-0.87%-0.60%
广汇能源/600256.SH
2018-10-184.554.614.334.43-5.74%-0.94%-10.76%111,164,500497,160,00072%4.47-4.75%4.71-2.16%4.77-2.19%4.96-1.02%0.28%
天房发展/600322.SH
2018-10-183.953.953.733.83-2.54%0.74%-2.17%2,236,0008,501,000130%3.80-3.06%3.86-2.08%3.870.08%3.92-1.29%-0.57%
华发股份/600325.SH
2018-10-185.996.195.895.960.68%-1.36%-5.56%28,083,800169,689,000125%6.042.74%5.98-0.25%6.01-0.46%6.31-1.25%-0.95%
首开股份/600376.SH
2018-10-186.186.336.166.20-0.64%-0.63%-6.64%3,993,90024,917,00067%6.240.48%6.23-0.91%6.31-0.97%6.64-1.50%-0.75%
金地集团/600383.SH
2018-10-187.777.837.657.72-1.03%-0.52%-7.30%7,969,00061,842,00054%7.760.00%7.81-1.20%7.95-1.63%8.33-1.15%-0.85%
粤泰股份/600393.SH
2018-10-181.971.971.861.88-5.05%-1.36%-12.15%28,552,80054,411,000103%1.91-3.45%1.95-2.26%1.98-3.32%2.14-3.60%-1.28%
空港股份/600463.SH
2018-10-185.355.355.015.06-5.77%-1.82%-11.17%1,263,1006,510,00080%5.15-4.36%5.41-0.95%5.39-1.57%5.70-2.18%-1.46%
栖霞建设/600533.SH
2018-10-182.812.832.742.76-2.13%-0.61%-7.13%2,155,5005,986,00047%2.78-1.87%2.80-0.85%2.81-1.96%2.97-0.40%-0.20%
广汇物流/600603.SH
2018-10-184.424.434.014.08-8.11%-3.36%-16.46%22,525,80095,108,00047%4.22-5.06%4.38-2.08%4.47-1.24%4.88-1.19%0.49%
绿地控股/600606.SH
2018-10-185.465.475.375.40-1.64%-0.46%-8.40%19,665,500106,682,00067%5.43-0.99%5.52-1.29%5.61-2.01%5.90-1.31%-0.77%
鹏起科技/600614.SH
2018-10-183.473.473.183.21-9.07%-2.19%-29.54%42,218,600138,546,00051%3.28-7.68%3.46-5.20%3.78-6.30%4.56-2.11%0.14%
丰华股份/600615.SH
2018-10-188.768.978.478.871.26%2.08%2.27%2,712,50023,568,000163%8.690.39%8.640.76%8.580.75%8.670.04%-0.08%
*ST富控/600634.SH
2018-10-181.941.941.861.86-5.10%-0.37%-13.85%7,002,00013,073,00079%1.87-4.16%1.96-3.02%2.03-3.48%2.16-1.82%-0.53%
新黄浦/600638.SH
2018-10-187.877.937.707.83-0.51%0.59%-2.14%807,8006,288,00056%7.78-2.08%7.89-0.64%7.86-1.09%8.00-0.44%-0.40%
浦东金桥/600639.SH
2018-10-1810.2110.289.9110.05-2.62%0.26%-6.55%1,007,60010,100,00063%10.02-2.71%10.24-1.80%10.48-1.60%10.75-0.66%-0.21%
万业企业/600641.SH
2018-10-188.298.388.098.09-3.35%-2.02%-11.81%4,476,70036,962,00092%8.26-0.07%8.36-2.41%8.62-3.65%9.17-1.82%-1.02%
外高桥/600648.SH
2018-10-1812.5712.5712.0812.33-1.52%0.22%-9.52%3,950,90048,607,000120%12.30-0.91%12.51-2.90%12.97-3.01%13.63-2.34%-1.67%
陆家嘴/600663.SH
2018-10-1812.6412.7012.3512.50-1.26%-0.33%-8.77%2,770,60034,745,00092%12.54-0.05%12.58-1.67%12.88-2.59%13.70-1.88%-1.04%
天地源/600665.SH
2018-10-183.123.123.083.08-2.22%-0.36%-7.65%1,289,7003,986,00058%3.09-1.06%3.13-1.42%3.19-2.03%3.34-1.07%-0.83%
中华企业/600675.SH
2018-10-185.405.455.345.450.00%1.04%3.28%7,970,10042,990,000137%5.391.16%5.320.89%5.251.16%5.280.06%-0.17%
珠江实业/600684.SH
2018-10-183.553.573.483.49-2.24%-1.11%-10.19%4,955,60017,487,00083%3.53-0.40%3.54-1.36%3.61-3.01%3.89-2.09%-1.15%
ST岩石/600696.SH
2018-10-183.243.363.183.331.83%2.12%-2.57%1,568,4005,114,000134%3.260.71%3.24-0.49%3.28-1.18%3.42-1.70%-0.88%
ST新梅/600732.SH
2018-10-183.533.533.403.46-3.35%0.44%-9.21%1,499,9005,167,00075%3.45-2.27%3.53-3.23%3.64-2.57%3.81-1.47%-1.20%
苏州高新/600736.SH
2018-10-184.524.584.454.49-1.75%-0.58%-12.75%1,649,7007,450,00047%4.52-0.75%4.57-2.10%4.70-3.11%5.15-2.11%-1.29%
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
2018-10-184.214.254.104.11-3.52%-0.96%-7.24%3,331,80013,827,00083%4.15-1.10%4.18-1.18%4.23-1.47%4.43-1.38%-0.82%
东方银星/600753.SH
2018-10-1814.5315.1414.5315.00-0.40%1.39%-1.38%828,30012,254,00048%14.79-2.52%15.08-1.46%15.120.55%15.21-1.02%-0.57%
ST运盛/600767.SH
2018-10-183.893.893.633.72-2.62%-0.64%-4.64%1,137,5004,259,00057%3.74-2.45%3.800.32%3.74-0.87%3.90-0.76%-0.41%
京能置业/600791.SH
2018-10-183.243.403.163.302.17%0.61%-3.28%6,018,00019,739,000226%3.281.71%3.250.56%3.26-1.42%3.41-2.43%-1.13%
世茂股份/600823.SH
2018-10-183.643.673.593.59-2.45%-1.02%-7.12%6,792,00024,632,00057%3.63-0.06%3.63-0.96%3.67-1.34%3.87-1.02%-1.11%
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
2018-10-187.497.647.337.480.00%-0.36%-10.14%1,914,30014,371,00048%7.510.07%7.440.84%7.27-1.48%8.32-7.25%-1.32%
汇鸿集团/600981.SH
2018-10-183.583.653.533.57-2.99%-0.61%-5.95%836,9003,006,00082%3.59-1.43%3.62-0.55%3.62-1.93%3.80-1.48%-0.89%
北辰实业/601588.SH
2018-10-182.442.442.262.29-6.53%-1.97%-13.55%63,365,700148,020,000183%2.34-5.84%2.43-4.45%2.54-3.79%2.65-3.95%-2.85%
中国建筑/601668.SH
2018-10-185.115.124.944.96-2.94%-0.90%-4.83%118,309,000592,081,000116%5.01-2.17%5.06-0.88%5.08-1.01%5.21-0.91%-0.24%