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
2021-01-156.166.195.925.96-2.77%-1.14%-1.36%41,176,600248,269,00073%6.03-1.70%6.060.62%6.000.13%6.04-0.17%-0.21%
深南电A/000037.SZ
2021-01-1510.1010.2610.0810.170.10%-0.03%-1.57%2,962,60030,140,00044%10.17-0.35%10.17-0.63%10.150.14%10.33-0.58%-1.29%
双林生物/000403.SZ
2021-01-1541.9042.1539.0041.22-2.28%0.93%5.86%3,602,800147,145,000110%40.84-3.29%41.310.87%40.401.64%38.940.93%0.39%
兴业矿业/000426.SZ
2021-01-157.057.156.967.050.28%0.26%-6.78%16,694,300117,399,00069%7.03-0.13%7.10-0.81%7.17-1.59%7.56-0.85%-0.40%
穗恒运A/000531.SZ
2021-01-159.149.189.069.150.33%0.15%-0.96%2,130,40019,464,00046%9.140.16%9.14-0.01%9.130.06%9.24-0.53%-0.55%
万泽股份/000534.SZ
2021-01-1514.3114.4913.2313.60-5.36%-1.38%-7.22%8,626,800118,964,00099%13.79-5.94%14.42-4.05%14.92-1.33%14.66-0.03%1.08%
粤电力A/000539.SZ
2021-01-153.673.693.653.660.00%-0.16%-2.45%3,585,50013,144,00039%3.670.33%3.650.28%3.65-0.30%3.75-0.66%-0.48%
皖能电力/000543.SZ
2021-01-153.953.973.923.94-0.51%-0.15%-2.35%18,128,20071,529,00060%3.95-0.15%3.930.03%3.94-0.28%4.04-0.76%-0.55%
建投能源/000600.SZ
2021-01-155.055.145.045.100.39%-0.02%-2.47%9,992,40050,968,00055%5.100.43%5.060.06%5.07-0.35%5.23-0.97%-0.91%
韶能股份/000601.SZ
2021-01-156.176.266.176.230.32%0.18%-1.50%2,934,10018,248,00042%6.220.62%6.210.75%6.16-0.26%6.33-0.49%-0.90%
宝新能源/000690.SZ
2021-01-156.967.216.907.143.48%1.23%-1.37%20,682,100145,880,00074%7.051.34%6.971.00%6.96-0.76%7.24-0.29%0.03%
惠天热电/000692.SZ
2021-01-152.712.792.712.770.73%0.18%-0.43%1,530,2004,231,00036%2.77-0.79%2.710.48%2.70-0.15%2.78-0.71%-1.05%
新能泰山/000720.SZ
2021-01-154.024.024.024.0210.14%0.00%8.68%16,319,40065,604,000279%4.0213.66%3.799.23%3.736.15%3.702.86%-0.43%
晋控电力/000767.SZ
2021-01-153.934.253.853.93-4.84%-2.77%-8.73%202,519,600818,637,00066%4.041.15%4.10-3.37%4.46-0.45%4.31-0.60%1.65%
吉电股份/000875.SZ
2021-01-154.354.414.264.28-2.28%-0.79%-0.16%39,621,200170,917,00080%4.31-1.33%4.330.98%4.300.70%4.290.09%-0.18%
赣能股份/000899.SZ
2021-01-155.435.565.385.500.55%0.55%-17.48%25,406,900138,972,00041%5.47-2.11%5.75-5.63%6.12-2.38%6.67-1.27%0.14%
凯迪退/000939.SZ
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
东方能源/000958.SZ
2021-01-154.204.294.204.250.95%0.07%-6.96%9,059,20038,470,00038%4.250.33%4.23-0.40%4.27-1.23%4.57-0.85%-0.72%
长源电力/000966.SZ
2021-01-153.743.773.733.770.80%0.37%-4.34%6,999,50026,292,00033%3.760.24%3.760.08%3.77-0.97%3.94-0.35%-0.33%
豫能控股/001896.SZ
2021-01-157.568.057.527.832.09%0.19%-11.54%92,422,000722,281,00055%7.82-0.22%8.11-2.68%8.43-1.13%8.85-2.10%0.31%
华能国际/600011.SH
2021-01-154.504.594.454.46-1.33%-0.91%0.52%38,702,400174,205,00076%4.50-1.32%4.500.69%4.450.18%4.44-0.09%-0.42%
上海电力/600021.SH
2021-01-157.097.157.087.100.14%-0.15%0.08%3,900,40027,735,00051%7.11-0.03%7.080.14%7.08-0.21%7.09-0.07%-0.26%
浙能电力/600023.SH
2021-01-153.593.613.583.600.28%0.11%0.70%15,245,50054,830,00068%3.600.20%3.580.51%3.560.20%3.58-0.17%-0.31%
华电国际/600027.SH
2021-01-153.353.393.323.33-0.89%-0.60%0.45%36,044,700120,756,00086%3.35-0.59%3.340.69%3.320.18%3.32-0.03%-0.28%
广州发展/600098.SH
2021-01-156.166.256.156.210.81%0.23%-4.05%7,281,80045,119,00034%6.20-0.24%6.28-2.53%6.43-0.23%6.47-0.40%-0.11%
郑州煤电/600121.SH
2021-01-157.147.306.776.85-7.81%-1.79%-16.96%136,456,700951,742,00073%6.98-7.59%7.69-2.66%7.80-3.22%8.25-3.67%1.43%
桂冠电力/600236.SH
2021-01-154.424.444.424.430.23%0.00%0.50%1,404,4006,221,00038%4.430.32%4.420.59%4.400.00%4.41-0.18%-0.26%
远达环保/600292.SH
2021-01-156.276.506.106.30-0.32%-0.49%-9.82%35,183,600222,751,00055%6.331.38%6.230.92%6.20-1.35%6.99-0.73%-0.80%
金山股份/600396.SH
2021-01-152.472.512.422.47-0.80%-0.04%-7.32%14,929,30036,887,00053%2.47-1.00%2.490.00%2.51-1.26%2.67-1.08%-0.33%
涪陵电力/600452.SH
2021-01-1517.0217.6416.9717.593.35%1.01%6.65%5,105,60088,907,000132%17.413.26%17.021.75%16.912.05%16.490.79%-0.16%
天富能源/600509.SH
2021-01-154.304.494.284.401.62%-0.11%-17.23%18,523,70081,601,00027%4.41-0.77%4.59-4.44%4.82-2.03%5.32-0.26%0.50%
京能电力/600578.SH
2021-01-152.912.922.892.920.00%0.34%-0.92%3,690,60010,740,00044%2.91-0.48%2.910.00%2.91-0.17%2.95-0.57%-0.43%
申能股份/600642.SH
2021-01-155.205.245.185.18-0.38%-0.33%-0.13%6,115,90031,787,00069%5.20-0.36%5.190.25%5.18-0.04%5.19-0.12%-0.33%
大连热电/600719.SH
2021-01-153.283.363.263.352.13%0.93%-8.04%2,355,6007,819,00039%3.321.31%3.31-1.14%3.40-1.76%3.64-1.41%-0.91%
华电能源/600726.SH
2021-01-152.212.252.212.240.45%0.36%-1.97%7,312,00016,318,00043%2.23-0.22%2.270.31%2.25-0.09%2.29-0.83%-0.52%
华银电力/600744.SH
2021-01-152.782.892.772.810.36%-0.85%-9.12%20,213,40057,279,00034%2.831.54%2.82-0.07%2.88-2.11%3.09-0.42%-0.60%
祥龙电业/600769.SH
2021-01-154.664.764.584.58-1.93%-1.72%-0.99%4,118,10019,192,00083%4.662.69%4.540.96%4.480.52%4.63-1.13%-1.60%
通宝能源/600780.SH
2021-01-153.333.393.323.391.50%0.89%-2.02%3,306,50011,111,00038%3.360.66%3.340.18%3.35-0.30%3.46-1.20%-0.67%
国电电力/600795.SH
2021-01-152.152.152.122.12-1.40%-0.66%-1.81%37,952,90080,999,00077%2.13-0.97%2.140.19%2.13-0.23%2.16-0.69%-0.31%
内蒙华电/600863.SH
2021-01-152.492.512.472.47-1.20%-0.72%-1.95%12,843,80031,960,00068%2.49-0.16%2.480.08%2.49-0.24%2.52-0.36%-0.34%
哈投股份/600864.SH
2021-01-157.097.247.077.140.71%-0.17%-9.19%32,887,700235,198,00032%7.15-0.52%7.22-1.45%7.32-0.44%7.86-1.93%-0.29%
国投电力/600886.SH
2021-01-158.939.058.808.87-0.67%-0.45%0.90%12,958,500115,460,00069%8.91-0.97%8.910.78%8.820.01%8.790.26%0.15%
广安爱众/600979.SH
2021-01-153.073.113.053.090.65%0.13%-3.01%5,184,20015,997,00048%3.090.75%3.060.16%3.07-0.26%3.19-0.78%-0.51%
宁波能源/600982.SH
2021-01-153.123.233.123.181.60%-0.09%-15.58%22,269,00070,882,00030%3.18-0.25%3.25-2.28%3.42-4.06%3.77-0.58%0.06%
节能风电/601016.SH
2021-01-153.453.683.443.573.48%0.37%-6.62%155,531,400553,192,00051%3.561.66%3.59-0.66%3.66-2.89%3.820.76%1.57%
大唐发电/601991.SH
2021-01-152.392.442.382.40-0.41%-0.04%1.14%27,094,00065,050,00068%2.40-0.50%2.390.97%2.380.00%2.370.00%-0.09%