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
2018-09-205.315.455.305.391.70%-0.02%2.28%7,962,90042,931,000206%5.391.72%5.331.47%5.301.01%5.270.59%0.12%
深南电A/000037.SZ
2018-09-205.465.925.405.663.66%-0.58%2.42%5,459,70031,080,000419%5.694.54%5.604.48%5.563.52%5.531.41%-0.37%
ST生化/000403.SZ
2018-09-2025.9325.9325.5625.57-1.58%-0.53%-1.75%145,1003,730,00068%25.710.06%25.55-0.10%25.68-0.23%26.03-0.33%-0.37%
兴业矿业/000426.SZ
2018-09-205.835.945.815.840.34%-0.43%-2.13%10,765,90063,140,00081%5.870.84%5.801.13%5.81-0.85%5.97-0.70%-0.83%
穗恒运A/000531.SZ
2018-09-204.965.014.924.94-1.00%-0.20%1.21%1,939,2009,600,000138%4.95-0.32%4.930.57%4.910.31%4.880.33%0.01%
万泽股份/000534.SZ
2018-09-2011.5211.8011.4011.430.00%-0.68%0.48%525,7006,050,00078%11.510.74%11.430.72%11.370.17%11.380.05%-0.12%
粤电力A/000539.SZ
2018-09-204.374.374.334.350.00%0.07%0.53%1,101,8004,790,00074%4.35-0.14%4.340.32%4.330.05%4.33-0.05%-0.11%
皖能电力/000543.SZ
2018-09-204.174.174.144.17-0.24%0.34%-2.16%7,159,90029,760,00068%4.16-0.12%4.17-0.02%4.17-0.90%4.26-0.44%-0.89%
建投能源/000600.SZ
2018-09-205.065.085.045.04-0.40%-0.28%-0.16%3,943,30019,930,00090%5.050.12%5.030.26%5.040.02%5.05-0.18%-0.63%
韶能股份/000601.SZ
2018-09-204.424.564.304.33-2.70%-1.66%-0.53%8,584,30037,800,000266%4.40-1.08%4.410.46%4.390.50%4.350.58%0.02%
宝新能源/000690.SZ
2018-09-207.207.227.097.15-1.24%0.07%-0.24%6,903,90049,330,00092%7.15-1.23%7.19-0.21%7.200.36%7.17-0.04%0.20%
惠天热电/000692.SZ
2018-09-203.103.133.093.11-0.64%0.03%0.10%1,878,5005,840,00089%3.110.03%3.11-0.35%3.110.10%3.110.00%-0.03%
*ST新能/000720.SZ
2018-09-203.533.543.483.50-0.85%0.03%-0.99%2,366,1008,280,000101%3.50-0.74%3.500.03%3.51-0.17%3.54-0.34%-0.67%
漳泽电力/000767.SZ
2018-09-202.792.802.762.780.00%-0.04%0.00%4,815,10013,390,000100%2.78-0.14%2.78-0.96%2.810.07%2.780.07%0.13%
吉电股份/000875.SZ
2018-09-202.952.962.932.94-0.34%0.07%0.55%6,762,00019,870,000102%2.94-0.74%2.95-0.03%2.940.20%2.920.10%0.08%
赣能股份/000899.SZ
2018-09-204.164.294.154.272.64%0.64%2.67%2,840,20012,050,000315%4.241.90%4.211.67%4.191.26%4.160.85%-0.04%
*ST凯迪/000939.SZ
2018-09-201.241.251.231.24-0.80%0.08%-2.21%17,820,90022,080,00082%1.24-0.48%1.240.41%1.24-0.64%1.27-0.78%-0.36%
东方能源/000958.SZ
2018-09-203.503.513.443.46-1.14%-0.17%0.55%4,422,80015,330,00096%3.47-1.37%3.490.26%3.470.23%3.440.06%-0.10%
长源电力/000966.SZ
2018-09-202.882.882.852.86-0.35%0.11%0.00%1,039,6002,970,00051%2.86-0.11%2.850.07%2.85-0.11%2.86-0.07%0.00%
豫能控股/001896.SZ
2018-09-203.413.433.403.40-0.29%-0.44%0.92%2,135,0007,290,00080%3.420.18%3.400.59%3.380.36%3.370.06%-0.11%
华能国际/600011.SH
2018-09-207.587.687.487.580.13%0.17%2.03%18,694,000141,460,000117%7.57-0.99%7.620.12%7.580.40%7.430.47%0.26%
上海电力/600021.SH
2018-09-207.637.737.577.670.52%-0.21%1.37%4,817,50037,029,000143%7.690.51%7.631.01%7.600.37%7.570.39%0.17%
浙能电力/600023.SH
2018-09-205.045.074.975.01-0.60%0.22%0.28%8,850,40044,243,00081%5.00-1.15%5.030.28%5.01-0.10%5.000.02%0.32%
华电国际/600027.SH
2018-09-204.184.194.094.13-1.67%-0.22%5.76%27,016,500111,810,00090%4.14-0.93%4.131.03%4.031.05%3.910.85%0.41%
广州发展/600098.SH
2018-09-206.276.366.266.320.48%-0.03%1.64%3,563,30022,527,000111%6.320.56%6.280.61%6.260.40%6.220.27%0.18%
郑州煤电/600121.SH
2018-09-203.473.513.473.47-0.57%-0.37%0.41%3,658,40012,744,00098%3.48-0.20%3.470.55%3.460.23%3.460.03%-0.50%
桂冠电力/600236.SH
2018-09-206.026.045.945.96-1.00%-0.18%1.41%4,626,70027,625,00061%5.97-0.60%5.970.47%5.950.20%5.880.22%0.05%
远达环保/600292.SH
2018-09-205.625.645.595.63-0.18%0.25%0.68%3,560,40019,996,000128%5.62-0.14%5.610.30%5.600.11%5.59-0.11%-0.32%
金山股份/600396.SH
2018-09-202.202.222.192.20-0.45%-0.09%0.87%1,255,0002,763,00066%2.20-0.36%2.200.41%2.190.14%2.180.05%-0.10%
涪陵电力/600452.SH
2018-09-2016.3516.4016.0516.16-1.16%-0.43%1.50%470,7007,639,000121%16.230.03%16.121.22%15.990.48%15.920.16%-0.29%
天富能源/600509.SH
2018-09-204.294.554.234.331.17%-0.16%2.85%8,514,00036,925,000178%4.341.21%4.291.35%4.250.90%4.210.69%-0.03%
京能电力/600578.SH
2018-09-203.143.153.123.140.00%0.16%0.96%2,949,8009,248,00097%3.14-0.19%3.130.32%3.120.23%3.110.10%-0.05%
申能股份/600642.SH
2018-09-205.235.275.235.250.00%-0.08%0.92%4,307,50022,633,00062%5.250.04%5.230.29%5.220.19%5.200.12%0.22%
大连热电/600719.SH
2018-09-204.594.664.524.64-0.85%1.00%-2.11%8,922,10040,984,000140%4.59-1.42%4.82-0.33%4.79-0.33%4.74-0.38%1.27%
华电能源/600726.SH
2018-09-202.672.682.642.66-0.37%0.11%1.10%1,891,9005,027,00085%2.66-0.23%2.660.30%2.640.23%2.630.11%-0.05%
华银电力/600744.SH
2018-09-202.752.752.702.73-1.09%0.11%0.59%2,509,3006,844,000120%2.73-0.76%2.730.04%2.730.04%2.710.07%-0.02%
祥龙电业/600769.SH
2018-09-204.604.644.524.52-2.16%-0.99%-2.84%1,622,2007,406,000141%4.57-1.51%4.58-0.17%4.60-0.50%4.65-1.00%-0.38%
通宝能源/600780.SH
2018-09-203.613.623.583.600.00%-0.03%1.07%1,679,7006,048,00093%3.600.06%3.590.45%3.580.25%3.560.11%-0.16%
国电电力/600795.SH
2018-09-202.542.542.522.540.00%0.28%1.07%27,518,40069,714,00092%2.530.00%2.520.36%2.510.24%2.510.00%-0.22%
内蒙华电/600863.SH
2018-09-202.242.262.232.260.89%0.44%1.76%5,503,30012,384,00081%2.250.40%2.240.31%2.230.18%2.220.18%-0.16%
哈投股份/600864.SH
2018-09-204.204.234.174.200.24%0.10%1.55%4,212,80017,678,000107%4.20-0.31%4.190.58%4.170.31%4.140.24%-0.04%
国投电力/600886.SH
2018-09-207.527.587.467.550.53%0.21%2.96%8,792,00066,243,00084%7.53-0.09%7.461.04%7.400.54%7.330.12%-0.10%
广安爱众/600979.SH
2018-09-204.004.023.953.95-1.50%-0.75%-0.65%3,302,30013,143,00080%3.98-0.92%4.000.03%4.020.38%3.980.10%0.12%
宁波热电/600982.SH
2018-09-203.423.453.393.40-0.58%-0.47%1.58%3,364,90011,496,00086%3.420.00%3.400.21%3.380.45%3.350.30%0.20%
节能风电/601016.SH
2018-09-202.702.722.692.720.37%0.41%1.42%11,611,40031,455,000102%2.710.15%2.700.45%2.690.15%2.680.15%-0.18%
大唐发电/601991.SH
2018-09-203.353.423.353.391.19%-0.29%1.56%12,877,50043,778,00099%3.400.89%3.37-0.06%3.380.21%3.340.45%0.60%