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
2018-08-164.344.454.314.390.46%0.21%0.97%19,443,20085,185,000140%4.38-0.16%4.390.11%4.380.07%4.350.23%-0.19%
吉林敖东/000623.SZ
2018-08-1616.5516.8416.5016.66-0.36%-0.17%-0.69%2,347,90039,184,00091%16.69-0.63%16.80-0.25%16.83-0.30%16.78-0.01%-0.39%
中山公用/000685.SZ
2018-08-167.867.907.767.80-0.89%-0.46%-2.15%2,998,70023,498,00098%7.84-1.76%7.95-0.92%7.99-0.82%7.970.01%-0.12%
东北证券/000686.SZ
2018-08-166.036.246.026.120.99%-0.31%0.34%11,230,00068,939,000144%6.140.71%6.130.21%6.13-0.15%6.100.15%-0.35%
国元证券/000728.SZ
2018-08-166.556.766.496.620.76%-0.38%-0.68%13,519,80089,833,000140%6.650.14%6.66-0.20%6.68-0.31%6.67-0.20%-0.56%
国海证券/000750.SZ
2018-08-163.363.463.343.390.89%-0.24%-0.32%17,673,50060,061,000117%3.400.50%3.40-0.03%3.40-0.29%3.400.06%-0.30%
广发证券/000776.SZ
2018-08-1612.7613.1712.6613.142.10%1.29%0.74%20,890,300271,009,000137%12.971.15%12.99-0.50%13.06-0.65%13.040.07%-0.25%
长江证券/000783.SZ
2018-08-164.985.094.945.000.00%-0.38%-1.38%16,338,10081,995,000130%5.020.08%5.03-0.34%5.05-0.69%5.07-0.08%-0.52%
中国中期/000996.SZ
2018-08-1610.3010.5710.1210.18-3.14%-1.45%-2.16%9,567,90098,833,00080%10.33-2.97%10.570.11%10.51-0.09%10.410.04%0.03%
山西证券/002500.SZ
2018-08-166.106.406.086.241.13%-0.38%-0.49%21,512,000134,749,000164%6.260.40%6.260.14%6.27-0.22%6.27-0.27%-0.65%
西部证券/002673.SZ
2018-08-167.157.957.117.726.78%-0.86%3.75%103,699,900807,494,000399%7.796.72%7.704.79%7.623.66%7.443.30%-0.06%
国信证券/002736.SZ
2018-08-168.308.488.238.31-0.12%-0.62%-2.61%4,652,00038,898,000122%8.36-0.65%8.42-0.79%8.49-1.08%8.53-0.23%-0.54%
中信证券/600030.SH
2018-08-1615.7016.1915.5915.950.50%0.14%-1.04%71,133,7001,133,006,000119%15.93-0.45%16.00-0.46%16.08-0.64%16.12-0.22%-0.48%
国金证券/600109.SH
2018-08-166.646.886.616.751.05%-0.07%0.16%14,034,70094,806,000131%6.760.33%6.76-0.10%6.78-0.13%6.740.07%-0.47%
西南证券/600369.SH
2018-08-163.663.763.593.690.54%-0.05%-2.23%18,533,50068,433,000133%3.69-0.59%3.73-0.93%3.76-1.29%3.77-0.08%-0.17%
辽宁成大/600739.SH
2018-08-1614.0414.2513.9514.210.35%0.68%-0.17%5,776,20081,523,000106%14.110.46%14.09-0.11%14.21-0.30%14.230.11%-0.53%
海通证券/600837.SH
2018-08-168.408.618.308.45-0.12%-0.11%-2.86%49,740,600420,765,000117%8.46-1.15%8.55-0.88%8.62-1.16%8.70-0.54%-0.85%
东方证券/600958.SH
2018-08-168.158.598.018.311.71%-0.08%0.41%11,413,00094,927,000137%8.320.63%8.32-0.28%8.33-0.02%8.28-0.42%-0.81%
招商证券/600999.SH
2018-08-1612.8613.7012.8213.372.85%0.31%2.13%14,206,400189,363,000218%13.331.22%13.280.82%13.260.30%13.090.75%-0.26%
太平洋/601099.SH
2018-08-162.252.322.242.291.33%0.35%0.39%38,514,70087,882,000180%2.280.48%2.280.04%2.28-0.22%2.280.00%-0.43%
东兴证券/601198.SH
2018-08-169.7810.169.629.910.92%0.12%-3.70%10,316,600102,110,00088%9.90-0.25%9.95-0.50%10.01-0.40%10.29-1.78%-1.97%
国泰君安/601211.SH
2018-08-1614.1814.5514.0914.381.05%0.22%0.05%15,508,300222,525,000125%14.350.15%14.38-0.37%14.44-0.30%14.37-0.12%-0.31%
兴业证券/601377.SH
2018-08-164.554.674.534.610.66%0.09%0.26%23,535,900108,411,000122%4.61-0.13%4.610.28%4.61-0.13%4.60-0.24%-0.95%
东吴证券/601555.SH
2018-08-166.356.546.296.431.10%-0.22%0.08%10,898,30070,230,000162%6.440.44%6.440.11%6.45-0.19%6.430.05%-0.31%
华泰证券/601688.SH
2018-08-1614.5915.3514.5114.910.68%-0.09%-1.49%47,372,500706,919,000107%14.92-0.18%14.98-0.55%15.10-1.04%15.140.18%-0.26%
光大证券/601788.SH
2018-08-1610.5510.9610.5210.771.60%0.20%1.10%7,118,00076,512,000118%10.750.04%10.780.02%10.77-0.05%10.650.27%-0.29%
方正证券/601901.SH
2018-08-165.886.105.825.991.18%-0.07%-3.11%17,615,300105,578,000118%5.990.05%6.02-0.69%6.06-0.66%6.18-0.87%-0.90%