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
2019-08-206.266.296.056.10-2.56%-1.07%2.52%31,812,700196,173,000293%6.170.28%6.121.44%6.061.44%5.951.87%0.19%
深南电A/000037.SZ
2019-08-2013.3813.5512.9213.07-2.02%-1.23%2.01%4,481,50059,303,000140%13.23-0.76%13.211.48%13.000.99%12.811.39%-0.04%
振兴生化/000403.SZ
2019-08-2029.0029.5028.6228.87-0.48%-0.71%2.29%1,304,80037,940,000168%29.080.96%28.750.91%28.560.75%28.230.94%0.15%
兴业矿业/000426.SZ
2019-08-205.105.225.075.190.97%0.76%-1.14%15,069,10077,618,00067%5.151.14%5.110.37%5.14-1.06%5.250.17%0.16%
穗恒运A/000531.SZ
2019-08-206.817.036.796.962.65%0.13%5.82%9,407,20065,391,000216%6.953.53%6.793.10%6.702.48%6.581.59%-0.51%
万泽股份/000534.SZ
2019-08-208.789.138.709.012.97%0.45%3.95%3,126,10028,040,000230%8.973.13%8.842.26%8.761.67%8.672.10%0.26%
粤电力A/000539.SZ
2019-08-203.894.023.873.992.84%0.81%3.91%11,424,60045,224,000343%3.962.41%3.912.68%3.882.13%3.841.97%-0.10%
皖能电力/000543.SZ
2019-08-204.904.904.824.84-1.02%-0.41%1.77%8,919,70043,351,00080%4.86-0.27%4.860.25%4.840.44%4.760.51%0.30%
建投能源/000600.SZ
2019-08-205.905.945.855.86-0.34%-0.49%-1.01%6,228,10036,678,00076%5.890.77%5.840.92%5.810.35%5.92-0.12%-0.28%
韶能股份/000601.SZ
2019-08-205.605.915.555.834.11%0.62%9.98%21,289,600123,345,000167%5.794.59%5.644.14%5.492.96%5.302.40%0.79%
宝新能源/000690.SZ
2019-08-206.016.035.986.00-0.33%0.03%0.59%6,146,10036,867,000115%6.000.34%5.980.34%5.980.29%5.97-0.08%-0.52%
惠天热电/000692.SZ
2019-08-202.782.792.732.76-0.36%-0.25%2.00%3,345,9009,258,000124%2.770.62%2.731.37%2.710.71%2.710.52%-0.52%
新能泰山/000720.SZ
2019-08-204.945.034.914.990.60%-0.06%4.48%4,709,30023,514,000123%4.991.40%4.871.65%4.821.22%4.780.78%-0.35%
漳泽电力/000767.SZ
2019-08-202.602.612.582.58-0.77%-0.54%0.43%3,559,1009,233,000114%2.590.70%2.571.02%2.560.35%2.570.16%-0.38%
吉电股份/000875.SZ
2019-08-202.882.922.872.890.00%-0.24%2.16%9,817,70028,440,000131%2.901.22%2.871.42%2.840.71%2.830.64%-0.35%
赣能股份/000899.SZ
2019-08-204.974.994.924.94-0.20%-0.34%2.75%2,067,00010,246,000139%4.960.98%4.911.18%4.871.02%4.810.63%-0.36%
*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
2019-08-205.605.665.575.59-1.06%-0.39%0.04%16,193,70090,880,00068%5.610.79%5.560.82%5.61-1.72%5.591.25%0.30%
长源电力/000966.SZ
2019-08-205.705.705.565.60-1.75%-0.20%1.54%16,247,70091,173,00083%5.61-0.90%5.66-0.49%5.640.64%5.520.64%0.67%
豫能控股/001896.SZ
2019-08-203.353.403.343.360.00%-0.44%2.41%10,444,20035,252,000108%3.381.29%3.331.40%3.300.70%3.280.71%-0.44%
华能国际/600011.SH
2019-08-206.806.816.686.79-0.59%0.86%0.31%27,722,300186,623,000121%6.73-0.84%6.78-1.08%6.83-0.18%6.770.02%0.19%
上海电力/600021.SH
2019-08-208.758.758.558.55-2.06%-1.01%-1.55%5,172,40044,676,000148%8.64-1.01%8.69-0.32%8.71-0.15%8.690.22%0.01%
浙能电力/600023.SH
2019-08-204.104.124.084.09-0.49%-0.27%0.71%15,053,60061,734,000123%4.100.54%4.080.49%4.070.27%4.060.17%-0.39%
华电国际/600027.SH
2019-08-204.104.154.064.140.98%0.93%2.07%31,932,600130,978,000120%4.100.34%4.100.05%4.090.32%4.060.37%0.30%
广州发展/600098.SH
2019-08-206.146.186.116.11-0.49%-0.41%0.96%1,980,40012,149,000111%6.140.23%6.110.74%6.080.38%6.050.20%-0.42%
郑州煤电/600121.SH
2019-08-202.442.492.412.460.82%-0.16%3.84%4,957,50012,217,000136%2.462.24%2.422.37%2.390.97%2.370.81%-0.52%
桂冠电力/600236.SH
2019-08-204.834.864.784.80-0.41%-0.58%1.48%7,581,20036,604,000142%4.830.29%4.801.07%4.750.59%4.730.83%0.03%
远达环保/600292.SH
2019-08-205.675.715.615.63-0.53%-0.69%1.90%3,356,90019,030,000139%5.671.11%5.611.59%5.550.80%5.530.56%-0.56%
*ST金山/600396.SH
2019-08-201.731.741.721.730.00%0.00%0.87%2,580,8004,466,00086%1.730.82%1.720.59%1.720.12%1.720.00%-0.38%
涪陵电力/600452.SH
2019-08-2017.3017.3016.8216.92-0.99%-0.40%4.75%2,791,90047,430,00084%16.99-0.11%16.910.65%16.780.88%16.151.22%0.38%
天富能源/600509.SH
2019-08-204.684.704.604.61-1.71%-0.75%0.99%10,872,00050,498,000157%4.65-0.04%4.641.47%4.580.68%4.570.57%-0.65%
京能电力/600578.SH
2019-08-203.313.383.293.361.82%0.51%3.23%12,676,70042,375,000189%3.341.58%3.301.82%3.271.14%3.260.74%0.10%
申能股份/600642.SH
2019-08-205.665.705.655.67-0.18%-0.19%2.05%6,225,20035,365,00083%5.680.28%5.660.53%5.630.52%5.560.09%-0.31%
大连热电/600719.SH
2019-08-205.045.125.025.05-0.20%-0.36%1.10%1,743,5008,836,00063%5.071.56%4.981.82%4.920.35%5.000.32%-0.23%
*ST华源/600726.SH
2019-08-201.751.761.731.73-1.14%-0.75%0.17%3,018,1005,262,000102%1.740.17%1.740.70%1.730.29%1.730.17%-0.34%
华银电力/600744.SH
2019-08-202.812.822.762.77-0.72%-0.65%-4.71%13,498,80037,629,00050%2.791.31%2.761.58%2.75-0.80%2.91-0.21%-0.50%
祥龙电业/600769.SH
2019-08-206.006.035.936.000.33%0.27%1.39%2,842,90017,011,00090%5.981.79%5.890.84%5.880.07%5.920.70%0.36%
通宝能源/600780.SH
2019-08-203.373.403.353.36-0.30%-0.47%1.33%2,008,2006,780,000133%3.381.02%3.340.97%3.330.48%3.320.36%-0.36%
国电电力/600795.SH
2019-08-202.472.472.462.46-0.40%-0.20%0.12%27,257,10067,181,00090%2.470.57%2.450.41%2.450.16%2.460.00%-0.32%
内蒙华电/600863.SH
2019-08-203.233.253.163.16-2.47%-1.06%-0.82%20,693,40066,102,00078%3.19-0.81%3.200.63%3.21-0.03%3.190.35%0.29%
哈投股份/600864.SH
2019-08-206.846.956.786.83-0.87%-0.52%4.43%45,930,800315,370,000175%6.872.11%6.722.36%6.641.72%6.541.35%-0.12%
国投电力/600886.SH
2019-08-209.259.289.129.16-0.97%-0.48%3.12%21,602,100198,832,000109%9.200.04%9.141.08%9.031.03%8.880.94%0.38%
广安爱众/600979.SH
2019-08-204.074.074.044.050.25%-0.05%3.03%1,439,7005,833,000110%4.050.92%4.011.16%3.980.79%3.930.82%-0.32%
宁波热电/600982.SH
2019-08-203.123.143.103.130.00%0.22%1.59%3,394,60010,602,000159%3.120.32%3.110.91%3.090.55%3.080.42%-0.35%
节能风电/601016.SH
2019-08-202.392.422.382.400.42%-0.25%2.65%14,781,20035,566,000145%2.411.61%2.381.63%2.350.99%2.340.60%-0.35%
大唐发电/601991.SH
2019-08-202.872.912.862.901.40%0.49%2.33%12,318,70035,550,000164%2.891.26%2.861.38%2.840.92%2.830.07%-0.44%