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:煤炭开采_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
国际实业/000159.SZ
2017-11-235.625.625.525.590.00%0.40%-3.62%3,806,90021,198,000104%5.57-0.48%5.590.52%5.62-0.99%5.80-0.89%-0.59%
靖远煤电/000552.SZ
2017-11-233.513.553.443.45-1.71%-1.60%-4.22%12,449,30043,648,000105%3.51-0.03%3.500.66%3.50-0.65%3.60-0.85%-0.34%
新大洲A/000571.SZ
2017-11-235.845.875.765.83-0.68%0.22%-7.61%6,078,10035,355,00073%5.82-0.72%5.94-1.85%6.14-1.24%6.31-0.91%-0.62%
美锦能源/000723.SZ
2017-11-237.647.747.487.55-1.31%-0.17%-7.31%10,292,50077,841,00049%7.56-1.52%7.70-1.19%7.75-0.68%8.15-1.14%-0.59%
*ST平能/000780.SZ
2017-11-234.704.764.654.65-0.85%-0.94%-3.85%4,146,10019,461,000108%4.690.09%4.690.60%4.71-0.76%4.84-0.66%-0.28%
神火股份/000933.SZ
2017-11-238.458.698.398.420.48%-1.60%-4.42%97,810,700836,972,000148%8.563.32%8.392.13%8.40-1.06%8.81-1.15%-0.95%
冀中能源/000937.SZ
2017-11-235.895.925.755.76-1.37%-1.62%-2.83%19,877,900116,376,000110%5.860.22%5.831.04%5.78-0.36%5.93-0.82%-0.37%
蓝焰控股/000968.SZ
2017-11-2315.6415.9314.8515.08-3.64%-2.08%-0.51%4,552,50070,115,00062%15.40-2.67%15.670.46%15.641.19%15.16-0.07%-0.28%
西山煤电/000983.SZ
2017-11-239.319.499.199.20-0.33%-1.90%0.26%59,783,300560,628,000144%9.382.47%9.212.24%9.050.98%9.18-0.32%-0.35%
露天煤业/002128.SZ
2017-11-2311.3111.9511.3011.623.11%-0.60%-0.42%45,745,600534,782,000152%11.695.53%11.343.20%11.280.31%11.670.03%0.07%
兰花科创/600123.SH
2017-11-238.508.638.298.30-1.78%-2.66%-3.27%18,556,700158,228,000126%8.530.98%8.461.09%8.40-0.08%8.58-0.48%-0.15%
兖州煤业/600188.SH
2017-11-2313.4913.9413.2813.31-0.97%-2.55%1.68%29,319,700400,463,000164%13.662.62%13.441.97%13.241.30%13.090.95%0.63%
阳泉煤业/600348.SH
2017-11-237.047.126.866.88-1.01%-2.02%-1.60%32,173,100225,904,000114%7.021.89%6.931.61%6.850.12%6.99-0.39%-0.33%
盘江股份/600395.SH
2017-11-236.786.916.696.71-0.74%-1.64%-3.95%12,164,30082,986,00099%6.821.41%6.770.97%6.76-0.43%6.99-0.73%-0.44%
安泰集团/600408.SH
2017-11-233.323.393.303.31-0.90%-1.31%-4.94%8,453,30028,350,00079%3.350.51%3.350.45%3.36-0.83%3.48-1.67%-0.27%
上海能源/600508.SH
2017-11-2312.3312.4712.1512.18-1.06%-1.27%-4.82%4,593,50056,672,00063%12.340.27%12.320.60%12.41-1.14%12.80-0.37%-0.08%
百花村/600721.SH
2017-11-2311.6811.7211.2311.32-3.00%-0.37%-0.84%2,385,70027,107,00091%11.36-2.22%11.601.51%11.300.04%11.42-0.23%-0.91%
恒源煤电/600971.SH
2017-11-2310.3910.5410.1310.14-2.03%-2.49%-4.56%24,870,300258,637,00098%10.401.47%10.311.16%10.28-0.77%10.62-0.59%0.01%
开滦股份/600997.SH
2017-11-236.026.075.765.80-2.85%-2.55%-4.29%17,428,100103,732,000125%5.951.02%5.901.08%5.87-0.34%6.06-0.98%-0.60%
大同煤业/601001.SH
2017-11-236.126.235.965.98-1.97%-2.45%-1.12%16,714,500102,467,000130%6.131.59%6.062.07%5.950.58%6.05-0.28%-0.28%
宝泰隆/601011.SH
2017-11-239.619.799.359.38-2.60%-2.48%-9.26%43,802,700421,353,00079%9.620.83%9.610.84%9.72-1.69%10.34-1.89%-0.52%
陕西黑猫/601015.SH
2017-11-2311.0111.3710.7210.99-0.18%-0.59%9.98%47,381,900523,804,000189%11.064.77%10.654.61%10.323.43%9.992.56%1.00%
中国神华/601088.SH
2017-11-2324.5424.8623.5223.61-3.24%-3.19%1.14%86,420,3002,107,680,000139%24.392.79%24.011.41%23.721.01%23.351.55%1.15%
昊华能源/601101.SH
2017-11-237.938.047.717.72-2.28%-2.50%-4.60%15,794,100125,057,000119%7.920.82%7.861.16%7.82-0.61%8.09-1.21%-0.44%
陕西煤业/601225.SH
2017-11-238.178.347.977.99-1.72%-2.80%-2.20%111,489,200916,463,000126%8.222.15%8.121.90%8.030.38%8.170.01%0.28%
平煤股份/601666.SH
2017-11-235.885.965.765.76-1.71%-2.22%-3.32%41,088,000242,051,000114%5.891.22%5.821.08%5.78-0.21%5.96-0.62%-0.15%
潞安环能/601699.SH
2017-11-239.7310.009.529.55-0.42%-2.87%1.60%98,473,500968,210,000202%9.834.75%9.563.61%9.382.19%9.401.03%0.17%
中煤能源/601898.SH
2017-11-235.765.835.635.64-1.57%-2.02%-2.37%16,594,30095,514,000110%5.760.70%5.721.35%5.67-0.09%5.78-0.38%-0.14%
新集能源/601918.SH
2017-11-233.863.903.783.80-1.81%-1.22%-4.04%17,102,00065,794,00088%3.85-0.10%3.850.42%3.86-1.33%3.96-0.50%-0.15%