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:煤电_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
深圳能源/000027.SZ
2020-01-176.106.206.086.120.49%-0.18%-1.23%8,387,30051,424,00086%6.130.43%6.14-0.34%6.16-0.15%6.20-0.15%0.02%
深南电A/000037.SZ
2020-01-1711.7311.8111.6011.710.00%0.15%-2.51%1,696,50019,837,00082%11.69-0.80%11.80-1.16%11.88-0.18%12.01-0.55%-0.61%
双林生物/000403.SZ
2020-01-1733.6233.6732.6032.66-2.07%-0.65%-0.16%1,708,60056,169,00078%32.87-1.81%33.45-0.35%33.430.24%32.710.14%0.48%
兴业矿业/000426.SZ
2020-01-175.555.645.495.560.18%0.05%2.87%12,780,50071,027,00078%5.56-0.27%5.570.07%5.551.08%5.410.80%1.02%
穗恒运A/000531.SZ
2020-01-177.017.036.946.95-0.57%-0.44%-0.39%3,054,70021,324,00076%6.98-0.30%6.99-0.64%7.020.00%6.980.09%0.22%
万泽股份/000534.SZ
2020-01-1710.1210.209.9610.01-1.09%-0.73%-0.64%1,444,10014,563,00032%10.08-0.50%10.19-1.14%10.300.37%10.070.30%0.92%
粤电力A/000539.SZ
2020-01-174.054.053.994.01-0.74%-0.20%-2.08%3,901,60015,678,00085%4.02-0.67%4.05-0.71%4.08-0.34%4.10-0.24%0.02%
皖能电力/000543.SZ
2020-01-174.674.704.634.65-0.43%-0.24%-0.83%12,107,30056,431,00065%4.66-1.38%4.73-0.11%4.710.09%4.69-0.06%0.11%
建投能源/000600.SZ
2020-01-174.985.004.904.92-1.01%-0.51%-1.34%8,040,30039,761,00066%4.95-1.81%5.02-0.36%5.000.12%4.99-0.08%0.20%
韶能股份/000601.SZ
2020-01-176.276.466.226.330.80%-0.28%6.33%20,351,500129,183,000142%6.351.71%6.212.63%6.081.55%5.951.35%0.58%
宝新能源/000690.SZ
2020-01-176.206.236.106.13-0.97%-0.44%-2.05%9,355,80057,606,00049%6.16-0.42%6.18-0.11%6.18-0.39%6.260.29%0.87%
惠天热电/000692.SZ
2020-01-173.053.052.952.96-2.31%-0.64%-2.98%4,243,30012,640,00075%2.98-1.85%3.01-1.37%3.08-0.16%3.05-0.07%0.31%
新能泰山/000720.SZ
2020-01-175.805.855.755.80-0.85%0.16%0.26%5,320,60030,811,00058%5.79-1.16%5.83-0.55%5.84-0.05%5.790.26%0.27%
漳泽电力/000767.SZ
2020-01-172.452.472.442.450.00%-0.24%-1.41%2,096,5005,149,00038%2.46-0.16%2.47-0.69%2.49-0.12%2.490.04%0.19%
吉电股份/000875.SZ
2020-01-173.833.843.683.73-2.36%-0.35%-0.21%55,667,000208,335,00067%3.74-2.86%3.85-3.12%3.900.70%3.740.38%1.79%
赣能股份/000899.SZ
2020-01-174.824.854.764.76-0.42%-0.85%-2.54%1,828,2008,777,000105%4.80-0.42%4.83-0.74%4.85-0.49%4.88-0.23%0.11%
*ST凯迪/000939.SZ
2019-04-261.031.061.021.050.00%0.57%-6.58%34,764,20036,286,00060%1.04-1.32%1.06-1.67%1.07-1.56%1.12-0.79%-0.76%
东方能源/000958.SZ
2020-01-175.375.425.305.33-0.74%-0.43%-4.26%8,429,60045,125,00064%5.35-0.82%5.41-0.99%5.45-0.75%5.57-0.36%-0.06%
长源电力/000966.SZ
2020-01-174.744.754.714.720.21%-0.19%-2.12%9,719,20045,959,00044%4.73-0.42%4.76-0.77%4.79-0.38%4.820.06%0.29%
豫能控股/001896.SZ
2020-01-173.633.663.583.61-0.55%-0.25%-1.50%7,326,00026,515,00063%3.62-0.69%3.65-0.92%3.67-0.05%3.670.06%0.30%
华能国际/600011.SH
2020-01-175.555.575.515.52-0.36%-0.13%-1.73%17,237,40095,276,00062%5.53-0.50%5.57-0.75%5.59-0.20%5.62-0.14%-0.02%
上海电力/600021.SH
2020-01-177.907.947.807.82-1.01%-0.52%-2.48%2,706,40021,275,00071%7.86-0.67%7.92-0.84%7.97-0.25%8.02-0.24%0.06%
浙能电力/600023.SH
2020-01-173.923.923.883.89-0.51%-0.23%-1.42%9,460,80036,892,00059%3.90-0.23%3.92-0.48%3.93-0.08%3.95-0.18%0.00%
华电国际/600027.SH
2020-01-173.603.623.583.59-0.28%-0.17%-1.59%17,158,00061,700,00052%3.60-0.25%3.61-0.58%3.63-0.14%3.65-0.16%-0.04%
广州发展/600098.SH
2020-01-176.476.506.416.42-0.77%-0.65%-1.76%2,157,40013,942,00069%6.46-0.29%6.48-0.29%6.50-0.25%6.54-0.14%-0.04%
郑州煤电/600121.SH
2020-01-172.382.402.362.36-0.42%-0.76%-4.65%3,734,9008,882,00032%2.38-0.50%2.39-1.04%2.42-0.37%2.480.08%0.55%
桂冠电力/600236.SH
2020-01-174.814.814.764.76-0.83%-0.50%-1.65%2,353,20011,257,00064%4.780.02%4.79-0.31%4.81-0.15%4.84-0.21%-0.06%
远达环保/600292.SH
2020-01-175.735.745.685.69-0.18%-0.35%-1.56%2,491,10014,224,00056%5.71-0.42%5.76-1.12%5.80-0.07%5.780.00%0.25%
*ST金山/600396.SH
2020-01-171.971.981.951.981.02%0.41%-2.56%4,123,5008,130,00043%1.97-0.10%1.98-0.75%2.00-0.40%2.030.20%0.71%
涪陵电力/600452.SH
2020-01-1719.2219.2418.1818.30-4.44%-1.46%-1.75%7,252,200134,682,000182%18.57-2.28%18.73-0.34%18.67-0.06%18.63-0.03%0.20%
天富能源/600509.SH
2020-01-173.703.723.633.63-1.36%-0.95%-4.35%5,274,10019,332,00077%3.67-1.66%3.72-1.48%3.76-0.82%3.80-0.13%0.30%
京能电力/600578.SH
2020-01-173.073.073.063.060.00%-0.13%-0.97%3,818,90011,702,00062%3.06-0.20%3.07-0.26%3.08-0.10%3.09-0.13%-0.06%
申能股份/600642.SH
2020-01-175.695.745.695.730.35%0.21%-0.83%5,657,10032,349,00079%5.72-0.05%5.73-0.52%5.76-0.07%5.78-0.16%-0.07%
大连热电/600719.SH
2020-01-174.534.534.464.46-1.11%-0.67%-3.59%2,149,2009,649,00061%4.49-0.75%4.57-0.57%4.59-0.37%4.63-0.17%-0.33%
*ST华源/600726.SH
2020-01-171.811.841.801.820.55%0.17%-1.57%5,057,1009,189,00075%1.82-0.44%1.85-0.49%1.85-0.16%1.850.11%0.30%
华银电力/600744.SH
2020-01-172.562.592.552.560.00%-0.19%-2.07%3,436,3008,815,00055%2.57-0.54%2.58-1.03%2.60-0.23%2.61-0.08%0.16%
祥龙电业/600769.SH
2020-01-175.515.765.515.764.16%1.44%0.66%4,167,80023,666,000162%5.682.03%5.640.20%5.66-0.18%5.72-0.17%0.13%
通宝能源/600780.SH
2020-01-173.543.553.513.51-0.28%-0.34%-2.39%1,723,8006,072,00044%3.52-0.51%3.55-0.81%3.58-0.64%3.600.03%0.25%
国电电力/600795.SH
2020-01-172.292.312.292.290.00%-0.30%-1.80%26,668,00061,250,00057%2.30-0.09%2.30-0.39%2.31-0.30%2.33-0.17%0.00%
内蒙华电/600863.SH
2020-01-172.632.642.582.60-1.14%-0.08%-4.55%17,651,40045,932,00088%2.60-1.70%2.64-1.42%2.67-1.26%2.72-0.62%0.00%
哈投股份/600864.SH
2020-01-177.467.617.417.450.68%-0.86%-4.33%39,421,700296,242,00070%7.521.32%7.470.17%7.45-1.32%7.79-0.50%0.04%
国投电力/600886.SH
2020-01-178.858.888.728.74-1.24%-0.35%-1.92%15,079,700132,270,00064%8.77-1.23%8.87-1.33%8.96-0.61%8.91-0.28%-0.02%
广安爱众/600979.SH
2020-01-174.204.204.164.16-0.48%-0.31%-1.84%1,348,4005,627,00056%4.17-0.33%4.19-0.52%4.21-0.28%4.24-0.09%0.09%
宁波热电/600982.SH
2020-01-173.003.022.992.99-0.33%-0.43%-2.10%2,217,4006,658,00062%3.00-0.53%3.02-0.63%3.04-0.30%3.05-0.10%0.04%
节能风电/601016.SH
2020-01-172.462.462.432.450.00%0.16%-0.69%11,859,30029,007,00063%2.45-0.37%2.46-0.73%2.47-0.08%2.470.04%0.31%
大唐发电/601991.SH
2020-01-172.392.402.372.37-0.42%-0.67%-3.78%7,229,00017,252,00044%2.39-0.42%2.40-0.83%2.43-0.41%2.46-0.24%0.07%