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
2018-11-165.075.724.945.597.50%5.27%14.97%64,264,300341,230,000325%5.310.38%5.300.34%5.244.14%4.864.76%2.66%
靖远煤电/000552.SZ
2018-11-162.932.942.902.91-0.34%-0.21%2.86%13,459,20039,246,000104%2.920.66%2.900.84%2.870.81%2.830.46%0.49%
新大洲A/000571.SZ
2018-11-163.533.653.483.56-4.30%-0.20%7.39%57,939,600206,658,000234%3.57-2.38%3.582.58%3.452.50%3.322.85%2.15%
美锦能源/000723.SZ
2018-11-164.004.053.923.93-0.76%-1.13%1.66%42,568,900169,195,00098%3.981.38%3.950.74%3.930.77%3.870.76%0.44%
平庄能源/000780.SZ
2018-11-163.513.543.483.51-0.28%0.09%2.12%5,049,90017,711,000111%3.510.66%3.490.46%3.470.46%3.440.32%-0.04%
神火股份/000933.SZ
2018-11-164.594.664.574.610.00%-0.15%2.44%43,371,500200,238,00084%4.621.10%4.60-0.11%4.570.84%4.500.47%0.57%
冀中能源/000937.SZ
2018-11-164.084.134.064.090.25%-0.12%2.07%13,656,90055,925,000120%4.101.16%4.070.69%4.040.67%4.010.25%0.12%
蓝焰控股/000968.SZ
2018-11-1613.1813.7913.0713.682.24%1.69%1.85%11,558,700155,494,000127%13.450.72%13.37-0.17%13.47-0.13%13.430.48%0.46%
西山煤电/000983.SZ
2018-11-166.496.536.446.45-0.31%-0.39%0.39%32,701,900211,755,000127%6.481.06%6.440.56%6.410.55%6.43-0.05%-0.03%
露天煤业/002128.SZ
2018-11-168.208.248.138.16-0.24%-0.33%0.79%17,620,900144,266,000117%8.191.07%8.130.74%8.080.85%8.100.27%-0.02%
兰花科创/600123.SH
2018-11-167.357.387.307.34-0.14%0.00%1.69%14,940,300109,662,000126%7.340.91%7.290.66%7.250.60%7.220.18%0.19%
兖州煤业/600188.SH
2018-11-1610.4510.4810.3610.39-0.38%-0.35%0.75%25,842,200269,423,000119%10.431.01%10.360.52%10.320.50%10.310.00%-0.31%
阳泉煤业/600348.SH
2018-11-165.855.875.795.81-0.17%-0.29%1.47%20,625,000120,192,000123%5.830.87%5.800.61%5.760.65%5.730.11%0.21%
盘江股份/600395.SH
2018-11-165.635.675.575.650.36%0.36%1.99%8,218,90046,275,000148%5.630.86%5.590.88%5.550.65%5.540.13%0.05%
*ST安泰/600408.SH
2018-11-162.872.902.842.860.35%-0.17%-2.89%13,897,30039,813,00079%2.87-0.35%2.91-1.19%2.93-0.34%2.950.10%-0.49%
上海能源/600508.SH
2018-11-1610.5610.6710.5410.640.38%0.29%1.79%4,448,80047,198,000136%10.611.04%10.540.64%10.480.62%10.450.21%0.08%
百花村/600721.SH
2018-11-165.755.955.645.871.73%0.41%7.39%6,932,90040,533,000119%5.852.11%5.751.93%5.631.66%5.471.39%1.08%
恒源煤电/600971.SH
2018-11-166.536.546.426.44-0.92%-0.45%1.87%12,511,80080,941,000166%6.471.17%6.420.80%6.380.76%6.320.51%0.30%
开滦股份/600997.SH
2018-11-166.416.486.296.30-0.79%-1.24%0.53%21,472,200136,965,000116%6.381.69%6.311.11%6.260.72%6.270.30%0.37%
大同煤业/601001.SH
2018-11-164.945.004.944.960.40%-0.20%1.79%10,423,40051,800,000141%4.971.47%4.930.72%4.900.97%4.870.12%0.01%
宝泰隆/601011.SH
2018-11-166.526.556.426.43-1.23%-0.43%1.90%32,334,000208,809,00093%6.460.48%6.470.76%6.400.52%6.310.41%0.43%
陕西黑猫/601015.SH
2018-11-166.366.406.286.320.00%-0.11%1.30%9,384,70059,378,000116%6.331.10%6.290.87%6.240.58%6.240.18%-0.08%
中国神华/601088.SH
2018-11-1619.7719.8519.6219.71-0.35%-0.17%-1.75%12,406,300244,932,00066%19.740.55%19.630.01%19.76-0.52%20.06-0.07%0.02%
昊华能源/601101.SH
2018-11-166.987.026.936.94-0.43%-0.39%0.00%12,615,60087,899,00099%6.971.02%6.930.48%6.890.41%6.94-0.04%-0.07%
陕西煤业/601225.SH
2018-11-168.128.128.018.01-1.48%-0.48%-2.05%54,600,900439,501,000105%8.05-0.12%8.09-0.01%8.08-0.26%8.18-0.61%-0.45%
平煤股份/601666.SH
2018-11-164.014.033.974.00-0.25%-0.02%2.77%14,315,80057,280,000100%4.000.58%3.980.35%3.950.82%3.890.52%0.50%
潞安环能/601699.SH
2018-11-168.088.128.008.080.62%0.19%1.10%25,758,000207,743,000124%8.071.57%7.990.74%7.940.52%7.99-0.23%-0.12%
中煤能源/601898.SH
2018-11-165.235.275.195.21-0.19%-0.25%-0.29%13,973,80072,982,000121%5.220.87%5.190.17%5.200.15%5.23-0.19%0.03%
新集能源/601918.SH
2018-11-163.643.653.593.60-0.55%-0.36%2.74%17,083,60061,720,000103%3.610.81%3.581.16%3.530.80%3.500.43%0.15%