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:证券
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
申万宏源/000166.SZ
2019-12-064.854.864.814.850.21%0.23%1.49%24,632,900119,202,000103%4.840.21%4.820.48%4.810.27%4.780.23%0.07%
吉林敖东/000623.SZ
2019-12-0615.6715.7415.6015.700.19%0.22%1.28%3,399,20053,247,00097%15.670.35%15.610.39%15.570.35%15.500.07%-0.05%
中山公用/000685.SZ
2019-12-067.857.877.837.850.13%0.04%0.47%1,780,20013,970,00099%7.850.28%7.820.21%7.820.08%7.810.05%-0.05%
东北证券/000686.SZ
2019-12-067.957.987.917.97-0.13%0.40%1.01%10,559,50083,822,000101%7.94-0.26%7.930.27%7.920.29%7.890.00%-0.12%
国元证券/000728.SZ
2019-12-068.458.478.378.44-0.71%0.33%0.82%8,260,30069,485,000118%8.41-0.76%8.440.19%8.420.13%8.370.22%0.16%
国海证券/000750.SZ
2019-12-064.684.694.644.690.00%0.54%1.21%21,301,80099,379,00088%4.67-0.43%4.670.17%4.670.19%4.630.07%-0.02%
广发证券/000776.SZ
2019-12-0613.7213.9513.7213.871.61%0.32%2.71%32,235,100445,669,000213%13.831.62%13.701.26%13.621.02%13.500.75%0.11%
长江证券/000783.SZ
2019-12-066.306.316.256.310.00%0.40%0.64%16,321,700102,578,000100%6.29-0.05%6.280.24%6.280.16%6.27-0.02%-0.16%
中国中期/000996.SZ
2019-12-0610.4810.6410.4110.45-0.85%-0.33%4.41%10,136,900106,287,000122%10.490.75%10.381.26%10.241.39%10.010.87%0.31%
山西证券/002500.SZ
2019-12-067.627.637.547.600.00%0.25%1.58%8,103,40061,429,000109%7.58-0.15%7.570.49%7.540.41%7.480.27%0.07%
西部证券/002673.SZ
2019-12-068.818.838.748.810.11%0.34%0.58%8,805,20077,312,00094%8.780.07%8.750.30%8.76-0.08%8.760.11%0.06%
国信证券/002736.SZ
2019-12-0611.5911.7211.5911.671.04%0.16%2.06%10,783,200125,639,000137%11.651.30%11.540.90%11.500.64%11.440.18%-0.26%
中信证券/600030.SH
2019-12-0622.3122.4622.1722.380.36%0.31%2.52%105,905,9002,362,885,000166%22.310.86%22.130.87%22.000.72%21.830.50%-0.02%
国金证券/600109.SH
2019-12-068.368.388.298.380.48%0.44%1.39%9,615,20080,221,00097%8.340.28%8.310.39%8.290.25%8.270.12%-0.02%
西南证券/600369.SH
2019-12-064.414.444.384.420.23%0.32%1.68%11,493,40050,635,00094%4.410.23%4.390.48%4.370.32%4.350.23%0.04%
辽宁成大/600739.SH
2019-12-0614.2514.3614.0914.330.92%0.99%-0.18%8,064,400114,430,000116%14.190.04%14.160.05%14.21-0.39%14.36-0.16%0.17%
海通证券/600837.SH
2019-12-0613.9914.1713.9814.120.86%0.36%1.76%55,526,400781,182,000132%14.070.69%13.960.58%13.930.40%13.880.17%-0.04%
东方证券/600958.SH
2019-12-069.9810.019.889.970.30%0.25%1.92%8,386,80083,404,000100%9.950.42%9.890.66%9.850.43%9.780.26%0.02%
招商证券/600999.SH
2019-12-0617.0617.1416.9717.090.71%0.28%2.65%10,423,000177,626,000104%17.040.67%16.920.77%16.810.63%16.650.40%0.21%
太平洋/601099.SH
2019-12-063.413.433.373.410.00%0.32%3.40%68,517,100232,879,00086%3.400.15%3.380.81%3.350.84%3.300.43%0.29%
东兴证券/601198.SH
2019-12-0611.0011.0510.9011.01-0.09%0.43%1.53%7,607,90083,409,000105%10.96-0.28%10.960.25%10.940.25%10.840.32%0.13%
国泰君安/601211.SH
2019-12-0617.2917.5317.2417.511.57%0.67%3.43%27,767,900482,965,000161%17.391.51%17.201.06%17.100.83%16.930.65%0.06%
兴业证券/601377.SH
2019-12-066.316.336.276.320.32%0.37%1.72%23,873,800150,323,000104%6.300.34%6.270.43%6.250.34%6.210.21%-0.08%
东吴证券/601555.SH
2019-12-068.658.708.608.700.69%0.60%1.61%16,169,600139,841,000143%8.650.76%8.590.61%8.580.33%8.560.16%-0.09%
华泰证券/601688.SH
2019-12-0617.8418.0217.7717.90-0.06%0.06%2.70%75,443,0001,349,571,000130%17.890.17%17.790.84%17.640.69%17.430.59%0.09%
光大证券/601788.SH
2019-12-0611.6811.7311.5511.730.51%0.79%3.27%15,518,700180,610,000146%11.640.20%11.580.82%11.490.67%11.360.58%0.14%
方正证券/601901.SH
2019-12-066.796.826.746.78-0.59%0.10%0.80%13,443,60091,051,000104%6.77-0.46%6.78-0.29%6.780.18%6.730.25%0.18%