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
2019-02-155.325.385.295.32-0.37%-0.41%1.68%4,716,60025,197,000118%5.34-0.02%5.340.24%5.310.70%5.230.31%-0.07%
深南电A/000037.SZ
2019-02-155.285.665.255.310.19%-1.99%2.77%4,329,50023,458,000200%5.423.26%5.311.88%5.261.88%5.171.06%0.13%
振兴生化/000403.SZ
2019-02-1526.4226.5926.1326.28-0.45%-0.01%0.98%553,20014,540,00074%26.28-1.25%26.62-0.06%26.490.20%26.020.17%-0.18%
兴业矿业/000426.SZ
2019-02-156.506.586.416.42-2.43%-1.12%4.80%30,787,100199,907,00091%6.492.24%6.361.31%6.301.17%6.131.09%-0.23%
穗恒运A/000531.SZ
2019-02-155.285.345.255.300.38%-0.06%-1.08%1,972,60010,461,00050%5.300.13%5.290.49%5.250.81%5.360.04%0.09%
万泽股份/000534.SZ
2019-02-159.4210.339.399.905.43%0.66%4.62%1,457,40014,333,000229%9.844.52%9.652.37%9.602.06%9.460.74%-0.48%
粤电力A/000539.SZ
2019-02-154.094.174.064.100.00%-0.56%1.61%5,039,30020,779,000117%4.120.66%4.100.71%4.070.69%4.040.07%-0.36%
皖能电力/000543.SZ
2019-02-155.155.235.125.170.78%-0.42%2.19%12,888,40066,911,00080%5.190.84%5.140.82%5.120.08%5.060.82%0.24%
建投能源/000600.SZ
2019-02-156.076.296.046.222.47%0.19%3.81%16,088,30099,880,000137%6.211.79%6.150.61%6.131.17%5.990.66%0.21%
韶能股份/000601.SZ
2019-02-154.104.144.044.090.49%-0.02%2.63%5,965,00024,405,00079%4.090.17%4.060.75%4.020.98%3.990.30%0.09%
宝新能源/000690.SZ
2019-02-156.937.046.876.92-0.43%-0.53%3.22%10,128,90070,462,000116%6.960.14%6.930.60%6.881.15%6.700.53%0.09%
惠天热电/000692.SZ
2019-02-152.862.942.842.860.00%-0.76%3.32%4,720,80013,607,000118%2.881.09%2.860.95%2.831.00%2.770.73%-0.51%
*ST新能/000720.SZ
2019-02-153.873.913.853.880.00%-0.21%3.85%5,953,30023,145,000104%3.890.18%3.890.83%3.841.48%3.740.51%0.26%
漳泽电力/000767.SZ
2019-02-152.512.642.512.551.19%-0.89%2.25%14,415,70037,097,000215%2.572.18%2.551.31%2.531.73%2.490.69%-0.29%
吉电股份/000875.SZ
2019-02-152.542.652.532.561.19%-0.93%2.81%35,665,70092,146,000159%2.581.73%2.561.07%2.541.32%2.490.36%-0.25%
赣能股份/000899.SZ
2019-02-154.664.754.664.670.00%-0.87%1.46%2,429,60011,446,00099%4.710.23%4.700.30%4.690.69%4.600.37%-0.09%
*ST凯迪/000939.SZ
2019-02-150.991.010.991.000.00%-0.10%1.63%16,911,00016,925,00078%1.000.40%1.000.61%0.991.13%0.98-0.41%-1.19%
东方能源/000958.SZ
2019-02-153.934.033.913.92-1.01%-0.76%1.19%22,431,50088,610,00071%3.95-1.05%3.96-1.83%4.000.58%3.870.39%1.00%
长源电力/000966.SZ
2019-02-153.723.853.713.853.22%1.10%4.73%17,280,20065,798,000222%3.811.68%3.771.51%3.731.75%3.680.93%-0.20%
豫能控股/001896.SZ
2019-02-153.203.283.183.220.63%-0.49%3.34%5,540,50017,927,000111%3.241.57%3.191.01%3.161.12%3.120.19%-0.46%
华能国际/600011.SH
2019-02-156.706.996.656.903.14%0.64%3.99%18,381,400126,014,000127%6.861.92%6.800.71%6.751.49%6.640.00%-0.39%
上海电力/600021.SH
2019-02-158.818.958.798.79-0.90%-0.59%1.30%4,776,30042,233,00072%8.84-0.20%8.88-0.27%8.840.63%8.680.34%0.36%
浙能电力/600023.SH
2019-02-154.574.624.564.58-0.22%-0.24%1.39%13,951,00064,053,000103%4.590.13%4.580.37%4.560.38%4.520.40%0.01%
华电国际/600027.SH
2019-02-154.324.464.284.441.60%1.14%2.42%33,845,200148,575,000116%4.390.99%4.380.07%4.351.16%4.34-0.05%-0.40%
广州发展/600098.SH
2019-02-155.705.755.675.690.00%-0.45%1.37%4,681,80026,763,00098%5.720.60%5.660.48%5.640.37%5.610.07%-0.20%
郑州煤电/600121.SH
2019-02-153.133.173.113.12-0.95%-0.54%1.83%4,463,50014,002,000108%3.14-0.06%3.140.42%3.120.58%3.060.16%-0.37%
桂冠电力/600236.SH
2019-02-155.765.815.725.74-0.52%-0.14%-0.28%4,647,40026,711,00055%5.75-0.45%5.780.04%5.760.51%5.76-0.09%0.26%
远达环保/600292.SH
2019-02-155.335.405.305.31-0.19%-0.62%3.29%4,933,10026,358,000135%5.340.53%5.310.99%5.251.37%5.140.47%-0.17%
金山股份/600396.SH
2019-02-151.852.041.842.0410.27%0.69%9.62%25,759,90052,194,000295%2.039.99%1.977.41%1.937.90%1.862.76%-0.91%
涪陵电力/600452.SH
2019-02-1520.6921.1720.5020.710.10%-0.25%-0.54%1,704,40035,386,00068%20.76-0.32%20.710.01%20.70-0.26%20.82-0.15%0.44%
天富能源/600509.SH
2019-02-153.803.863.783.790.00%-0.81%2.63%3,734,80014,272,000114%3.820.61%3.790.82%3.761.05%3.690.27%-0.28%
京能电力/600578.SH
2019-02-152.953.012.942.960.34%-0.30%1.65%8,801,50026,136,000144%2.970.54%2.960.58%2.940.62%2.910.28%-0.10%
申能股份/600642.SH
2019-02-155.195.235.175.17-0.39%-0.58%1.08%10,534,30054,780,000111%5.200.19%5.170.31%5.150.39%5.120.22%0.07%
大连热电/600719.SH
2019-02-154.164.234.154.220.96%0.55%3.53%1,465,4006,151,000101%4.200.58%4.180.55%4.151.15%4.080.30%-0.27%
华电能源/600726.SH
2019-02-152.082.242.082.152.87%-0.78%3.71%12,241,30026,531,000170%2.173.98%2.123.21%2.084.21%2.070.29%-1.50%
华银电力/600744.SH
2019-02-153.003.092.982.991.01%-1.06%1.32%13,776,90041,636,000150%3.021.48%2.99-0.93%3.000.54%2.950.65%0.46%
祥龙电业/600769.SH
2019-02-154.234.324.224.260.95%-0.28%3.05%1,623,9006,938,00089%4.271.45%4.231.00%4.191.41%4.130.02%-0.33%
通宝能源/600780.SH
2019-02-153.463.523.443.470.29%-0.57%1.70%5,332,10018,610,000123%3.490.75%3.470.73%3.440.73%3.410.32%0.00%
国电电力/600795.SH
2019-02-152.522.562.512.540.79%-0.16%1.97%54,242,600137,973,000117%2.541.07%2.520.80%2.510.80%2.49-0.04%-0.31%
内蒙华电/600863.SH
2019-02-152.552.782.552.696.32%0.00%8.03%64,372,000173,137,000334%2.697.77%2.595.49%2.554.89%2.493.97%0.61%
哈投股份/600864.SH
2019-02-154.554.624.484.50-1.75%-1.08%2.11%25,350,600115,323,000144%4.55-1.09%4.570.82%4.511.17%4.410.34%-0.58%
国投电力/600886.SH
2019-02-158.498.548.398.41-1.29%-0.40%0.55%16,694,300140,974,00090%8.44-0.67%8.50-0.21%8.470.31%8.360.16%0.22%
广安爱众/600979.SH
2019-02-154.244.354.234.25-0.23%-0.84%1.58%4,704,30020,162,000184%4.290.78%4.261.21%4.211.79%4.180.26%-0.15%
宁波热电/600982.SH
2019-02-153.363.443.343.370.00%-0.74%2.03%5,795,70019,677,000167%3.400.92%3.370.69%3.350.94%3.300.52%-0.07%
节能风电/601016.SH
2019-02-152.662.742.642.66-0.37%-0.93%2.11%43,979,000118,078,00089%2.69-0.30%2.68-0.34%2.671.02%2.610.50%0.73%
大唐发电/601991.SH
2019-02-153.143.173.123.12-0.64%-0.79%0.32%22,114,20069,545,000205%3.15-0.03%3.140.32%3.130.51%3.110.29%-0.11%