工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000099, 000554, 000668, 002207, 002221, 002278, 002554, 002629, 300084, 300157, 300164, 300191, 600028, 600583, 601808, 601857	日期复权行数

板块：石油_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	连
							日均价	10日均	(股)	(元)										10天	续

平均
中信海直/000099.SZ
	2019-10-16	7.87	7.87	7.53	7.59	-3.07%	-1.18%	-0.11%	6,564,600	50,420,000	131%	7.68	-1.16%	7.74	0.25%	7.69	0.35%	7.60	0.11%	-0.42%
泰山石油/000554.SZ
	2019-10-16	5.11	5.17	5.08	5.14	0.98%	0.29%	1.26%	5,066,000	25,961,000	105%	5.13	0.57%	5.12	-0.10%	5.12	0.33%	5.08	0.04%	-0.73%
荣丰控股/000668.SZ
	2019-09-30	15.60	16.02	15.25	15.29	-3.53%	-1.14%	-3.69%	1,711,100	26,466,000	112%	15.47	-1.46%	15.58	-0.70%	15.67	-0.73%	15.88	-0.29%	0.11%
ST准油/002207.SZ
	2019-09-30	6.41	6.45	6.36	6.40	0.00%	0.00%	-1.17%	660,900	4,230,000	30%	6.40	-0.25%	6.40	0.05%	6.40	-0.45%	6.48	-0.52%	-0.06%
东华能源/002221.SZ
	2019-10-18	8.47	8.52	8.22	8.27	-1.66%	-1.06%	-0.64%	7,895,400	65,995,000	93%	8.36	-1.54%	8.44	-0.68%	8.46	0.29%	8.32	0.18%	-0.13%
神开股份/002278.SZ
	2019-10-15	6.07	6.07	5.96	5.97	-1.32%	-0.35%	0.22%	2,575,900	15,432,000	91%	5.99	-1.59%	6.05	0.17%	5.99	0.47%	5.96	-0.53%	-0.57%
惠博普/002554.SZ
	2019-09-12	3.31	3.32	3.27	3.31	0.00%	0.42%	1.72%	11,078,300	36,517,000	96%	3.30	-0.60%	3.31	0.24%	3.29	0.37%	3.25	0.19%	0.13%
*ST仁智/002629.SZ
	2019-09-12	1.87	1.87	1.85	1.87	0.54%	0.54%	-1.27%	5,195,100	9,665,000	62%	1.86	-0.32%	1.86	-0.43%	1.87	-0.64%	1.89	-0.42%	-0.37%
海默科技/300084.SZ
	2019-10-17	4.83	4.89	4.75	4.79	-0.83%	-0.23%	-2.00%	3,249,700	15,603,000	81%	4.80	-1.60%	4.86	-1.38%	4.93	-0.30%	4.89	0.14%	-0.68%
恒泰艾普/300157.SZ
	2019-10-15	4.57	4.58	4.49	4.53	-3.00%	-0.13%	-0.66%	5,326,400	24,162,000	113%	4.54	-2.49%	4.61	-0.24%	4.59	0.04%	4.56	-0.55%	-0.82%
通源石油/300164.SZ
	2019-09-30	5.20	5.23	5.15	5.16	-0.19%	-0.67%	-10.73%	5,261,100	27,330,000	21%	5.20	0.21%	5.21	-1.25%	5.34	-1.33%	5.78	-0.57%	0.42%
潜能恒信/300191.SZ
	2019-09-30	23.28	23.56	22.50	22.50	-3.14%	-2.30%	-12.17%	3,291,300	75,799,000	36%	23.03	-0.69%	23.14	-1.34%	23.60	-1.56%	25.62	-2.45%	0.01%
中国石化/600028.SH
	2019-09-12	5.25	5.26	5.20	5.21	-0.95%	-0.23%	1.54%	80,768,000	421,749,000	106%	5.22	-0.46%	5.23	0.27%	5.20	0.37%	5.13	0.37%	0.26%
海油工程/600583.SH
	2019-10-18	5.96	6.01	5.81	5.86	-1.35%	0.00%	0.00%	10,934,700	64,480,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中海油服/601808.SH
	2019-09-30	12.26	12.56	12.10	12.25	-0.24%	-0.69%	-4.33%	5,925,000	73,086,000	42%	12.34	0.78%	12.26	-0.27%	12.62	-2.69%	12.80	-0.34%	-0.02%
中国石油/601857.SH
	2019-10-16	6.11	6.13	6.09	6.09	-0.33%	-0.23%	-0.68%	36,113,700	220,429,000	59%	6.10	-0.26%	6.14	-0.08%	6.13	0.10%	6.13	-0.10%	-0.43%