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:上证50
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
浦发银行/600000.SH
2020-09-299.509.529.439.43-0.32%-0.49%-3.05%32,988,300312,584,00064%9.48-0.10%9.48-0.20%9.53-0.79%9.73-0.31%-0.30%
包钢股份/600010.SH
2020-09-291.151.161.141.150.00%-0.09%-1.37%88,891,700102,349,00052%1.150.09%1.15-0.17%1.15-0.35%1.17-0.26%-0.38%
华夏银行/600015.SH
2020-09-296.206.206.136.14-0.49%-0.42%-1.51%12,538,20077,313,00078%6.17-0.15%6.170.11%6.17-0.37%6.23-0.06%-0.04%
民生银行/600016.SH
2020-09-295.345.355.305.30-0.56%-0.53%-2.07%41,682,500222,076,00061%5.330.09%5.33-0.24%5.35-0.43%5.41-0.15%-0.15%
上港集团/600018.SH
2020-09-294.194.224.174.190.24%-0.19%-3.05%9,896,20041,545,00057%4.200.05%4.21-0.76%4.25-0.91%4.32-0.14%-0.10%
中国石化/600028.SH
2020-09-293.903.913.893.890.00%-0.23%-0.97%41,162,400160,512,00060%3.900.13%3.900.00%3.90-0.31%3.93-0.03%-0.08%
中信证券/600030.SH
2020-09-2930.2430.6630.2430.260.13%-0.48%-0.74%70,814,5002,153,125,00067%30.410.57%30.280.34%30.27-0.58%30.490.05%-0.08%
招商银行/600036.SH
2020-09-2937.3537.4536.2736.31-2.52%-0.96%-4.02%79,669,0002,920,848,000136%36.66-1.70%36.95-0.65%37.10-1.12%37.83-0.43%0.14%
保利地产/600048.SH
2020-09-2916.1216.1816.0316.07-0.50%-0.16%-3.48%49,831,000802,060,00064%16.10-0.01%16.08-0.64%16.25-0.81%16.65-0.18%0.05%
中国联通/600050.SH
2020-09-294.874.904.854.860.00%-0.25%-2.62%59,132,800288,110,00085%4.87-0.18%4.89-0.69%4.93-0.63%4.99-0.28%-0.19%
特变电工/600089.SH
2020-09-298.778.808.518.58-1.27%-0.57%-1.63%38,667,700333,680,00062%8.63-0.88%8.61-0.09%8.72-0.14%8.720.05%0.51%
上汽集团/600104.SH
2020-09-2919.3719.4119.0819.13-0.83%-0.40%-3.88%20,744,400398,442,00049%19.21-0.42%19.25-0.40%19.40-0.86%19.90-0.01%0.27%
国金证券/600109.SH
2020-09-1813.9915.2913.9015.2910.00%2.40%5.12%157,114,1002,345,847,000266%14.937.64%14.634.31%14.513.43%14.550.30%-0.40%
北方稀土/600111.SH
2020-09-2910.8010.8910.7810.800.56%-0.30%-4.22%19,624,100212,596,00056%10.830.48%10.84-0.91%11.03-0.80%11.28-0.36%-0.40%
中国船舶/600150.SH
2020-09-2918.1618.6018.1618.451.82%-0.06%-2.15%7,181,500132,581,00081%18.461.43%18.38-0.14%18.53-0.73%18.86-0.32%-0.54%
广汇能源/600256.SH
2020-09-292.962.972.912.91-1.69%-0.75%-3.19%27,828,10081,595,00061%2.93-1.84%2.96-0.34%2.97-0.64%3.010.00%0.39%
国电南瑞/600406.SH
2020-09-2919.7819.9519.5019.62-1.01%-0.35%-1.68%12,559,400247,267,00098%19.69-0.91%19.690.25%19.68-0.28%19.96-0.31%-0.53%
ST康美/600518.SH
2020-09-293.253.303.153.21-2.73%-0.09%-17.16%51,602,400165,807,00050%3.21-3.28%3.35-3.32%3.44-2.41%3.88-1.12%0.89%
贵州茅台/600519.SH
2020-09-291,669.331,669.401,652.301,652.30-0.52%-0.52%-0.84%1,743,1002,895,082,00056%1,660.880.13%1,652.310.51%1,646.59-0.15%1,666.27-0.37%-0.46%
海油工程/600583.SH
2020-09-294.544.554.524.53-0.22%-0.13%-1.78%7,878,90035,737,00057%4.54-0.20%4.53-0.13%4.55-0.48%4.61-0.15%-0.25%
海螺水泥/600585.SH
2020-09-2956.4156.7455.7655.85-0.76%-0.45%-4.04%18,388,7001,031,598,000112%56.10-1.07%56.48-0.89%56.99-1.11%58.20-0.55%-0.10%
东方明珠/600637.SH
2020-09-299.819.869.769.800.31%-0.12%-1.73%6,398,00062,776,00063%9.810.15%9.80-0.24%9.85-0.47%9.97-0.08%-0.38%
海尔智家/600690.SH
2020-09-2921.8022.3921.6322.192.73%0.37%-0.05%26,671,300589,678,00083%22.112.23%21.72-0.29%22.07-0.18%22.20-0.02%0.32%
海通证券/600837.SH
2020-09-2914.5314.6214.3914.43-0.28%-0.47%-0.10%43,866,900635,985,00077%14.500.15%14.440.59%14.37-0.33%14.450.08%-0.11%
伊利股份/600887.SH
2020-09-2938.6138.6538.0238.290.29%-0.19%-0.62%26,277,1001,008,007,00068%38.36-0.47%38.390.48%38.35-0.25%38.53-0.55%-0.49%
航发动力/600893.SH
2020-09-2938.9141.9138.9141.006.44%0.57%0.92%34,503,7001,406,637,000150%40.775.49%39.772.04%39.790.62%40.630.10%-0.19%
东方证券/600958.SH
2020-09-2911.5111.5611.3511.410.00%-0.24%0.82%87,884,9001,005,263,000119%11.44-0.54%11.560.23%11.480.39%11.320.29%0.01%
招商证券/600999.SH
2020-09-2921.8022.1021.6421.880.51%0.00%1.89%28,635,500626,536,00070%21.881.08%21.561.09%21.44-0.14%21.480.32%0.04%
大秦铁路/601006.SH
2020-09-296.386.406.366.380.00%-0.02%-0.72%12,359,00078,857,00055%6.380.38%6.36-0.16%6.38-0.20%6.43-0.12%-0.17%
中国神华/601088.SH
2020-09-2916.6516.6916.4816.51-0.42%-0.41%0.55%21,982,600364,427,00076%16.580.00%16.500.79%16.410.06%16.420.20%0.14%
兴业银行/601166.SH
2020-09-2916.0416.0815.9015.90-0.56%-0.60%-1.66%58,171,400930,502,00079%16.000.09%15.99-0.09%16.04-0.47%16.17-0.06%-0.08%
北京银行/601169.SH
2020-09-294.744.744.714.71-0.21%-0.30%-1.44%21,014,40099,270,00056%4.720.11%4.72-0.11%4.73-0.48%4.78-0.06%-0.04%
中国铁建/601186.SH
2020-09-298.398.428.358.35-0.12%-0.41%-3.01%19,021,300159,479,00056%8.380.10%8.39-0.36%8.45-0.67%8.61-0.10%-0.13%
农业银行/601288.SH
2020-09-293.193.193.173.17-0.63%-0.25%0.03%96,549,700306,810,00067%3.180.35%3.160.22%3.160.00%3.170.03%0.00%
中国平安/601318.SH
2020-09-2978.4978.5076.7076.80-1.48%-0.53%-3.71%51,992,1004,014,298,00075%77.21-0.92%77.48-0.20%77.73-0.82%79.76-0.24%0.35%
交通银行/601328.SH
2020-09-294.594.604.564.56-0.44%-0.46%-1.36%63,437,200290,579,00082%4.580.13%4.580.00%4.58-0.33%4.62-0.09%-0.05%
中国中铁/601390.SH
2020-09-295.455.475.435.440.18%-0.17%-4.21%36,658,500199,770,00045%5.450.28%5.44-0.48%5.50-1.19%5.680.02%0.19%
工商银行/601398.SH
2020-09-294.944.954.914.91-0.61%-0.41%-0.45%115,613,500570,004,00086%4.930.35%4.910.20%4.91-0.02%4.930.02%0.02%
中国太保/601601.SH
2020-09-2931.6531.8331.4431.45-0.03%-0.63%-0.67%25,277,000800,007,00066%31.650.57%31.530.53%31.44-0.33%31.660.22%0.35%
中国人寿/601628.SH
2020-09-2946.1046.2745.3845.49-0.18%-0.42%0.47%17,068,500779,690,00062%45.680.00%45.54-0.26%45.580.19%45.280.28%0.42%
中国建筑/601668.SH
2020-09-295.085.095.055.05-0.59%-0.37%-2.11%118,408,600600,189,00056%5.07-0.18%5.07-0.06%5.09-0.70%5.160.02%0.19%
华泰证券/601688.SH
2020-09-2920.9220.9520.7020.72-0.43%-0.52%-0.63%41,754,500869,680,00079%20.83-0.20%20.830.22%20.80-0.29%20.850.14%-0.08%
中国中车/601766.SH
2020-09-295.515.545.505.510.36%-0.18%-1.62%19,645,100108,450,00054%5.520.20%5.51-0.11%5.54-0.40%5.60-0.09%-0.14%
中国交建/601800.SH
2020-09-297.517.547.467.48-0.27%-0.36%-2.17%10,235,10076,836,00063%7.510.17%7.50-0.17%7.53-0.53%7.65-0.07%-0.15%
光大银行/601818.SH
2020-09-293.643.643.593.60-0.83%-0.44%-2.36%71,681,200259,226,00084%3.62-0.28%3.62-0.22%3.64-0.74%3.69-0.24%-0.21%
中国石油/601857.SH
2020-09-294.114.114.094.09-0.24%-0.24%-2.25%37,578,800154,066,00059%4.10-0.12%4.100.15%4.10-0.39%4.18-0.24%-0.26%
方正证券/601901.SH
2020-09-298.498.558.458.46-0.24%-0.41%0.18%14,977,000127,235,00057%8.500.33%8.440.39%8.44-0.47%8.450.17%-0.22%
中国银行/601988.SH
2020-09-293.243.253.203.20-1.23%-0.81%-0.44%95,013,800306,543,00097%3.230.22%3.220.28%3.210.09%3.210.06%0.02%
中国重工/601989.SH
2020-09-294.314.404.314.351.16%-0.25%-1.98%57,022,000248,683,000103%4.361.09%4.340.16%4.36-0.68%4.44-0.29%-0.50%
中信银行/601998.SH
2020-09-295.075.085.045.04-0.40%-0.32%-1.27%7,602,70038,443,00059%5.060.00%5.050.02%5.06-0.37%5.11-0.06%-0.07%