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
2019-04-2611.4311.5611.2811.32-1.91%-0.93%-3.92%42,469,600485,268,00075%11.43-1.46%11.55-0.83%11.65-1.13%11.78-0.12%0.22%
包钢股份/600010.SH
2019-04-261.761.771.731.73-2.81%-0.86%-5.15%279,880,600488,495,000102%1.75-3.22%1.78-1.38%1.80-1.15%1.82-0.49%-0.31%
华夏银行/600015.SH
2019-04-268.338.358.218.22-1.56%-0.74%-4.27%36,767,100304,484,00063%8.28-1.51%8.38-0.88%8.46-1.10%8.59-0.15%0.13%
民生银行/600016.SH
2019-04-266.366.396.286.28-1.57%-0.76%-4.14%134,377,200850,393,00082%6.33-1.25%6.39-0.87%6.45-0.91%6.55-0.26%0.06%
上港集团/600018.SH
2019-04-268.108.267.877.88-3.55%-1.86%-8.91%85,660,300687,743,00072%8.03-3.45%8.33-3.76%8.53-0.86%8.65-0.32%0.71%
中国石化/600028.SH
2019-04-265.705.735.655.66-1.22%-0.44%-3.23%113,545,800645,514,00064%5.69-1.25%5.77-1.23%5.85-0.36%5.85-0.12%-0.04%
中信证券/600030.SH
2019-04-2623.3823.9523.3723.590.38%-0.22%-2.22%144,930,4003,426,440,00087%23.64-1.34%23.88-0.51%23.98-0.57%24.13-0.25%-0.40%
招商银行/600036.SH
2019-04-2635.1635.2034.3434.36-3.02%-1.11%-3.16%51,734,5001,797,599,00088%34.75-2.28%35.29-0.53%35.24-0.61%35.48-0.07%0.20%
保利地产/600048.SH
2019-04-2613.2813.4213.1613.24-0.45%-0.46%-3.91%69,230,700920,829,00062%13.30-0.69%13.35-0.39%13.46-0.77%13.78-0.35%-0.48%
中国联通/600050.SH
2019-04-266.776.876.696.71-1.61%-0.80%-4.13%184,671,7001,249,086,00054%6.76-2.30%6.94-1.29%7.10-0.17%7.000.00%0.24%
特变电工/600089.SH
2019-04-267.988.027.807.80-2.38%-1.19%-6.15%31,599,800249,445,00079%7.89-2.48%8.06-1.36%8.16-1.03%8.31-0.91%-0.27%
上汽集团/600104.SH
2019-04-2627.2127.3626.5226.58-2.96%-0.58%-7.49%38,587,0001,031,589,00086%26.73-3.21%27.48-2.38%27.95-2.06%28.73-0.55%0.31%
国金证券/600109.SH
2019-04-2610.7511.1010.7310.840.09%-0.27%-3.09%45,631,100495,976,00084%10.87-2.49%11.08-0.83%11.13-0.64%11.19-0.31%-0.30%
北方稀土/600111.SH
2019-04-2611.5911.5910.7810.97-5.84%-1.38%-4.25%84,462,800939,469,000142%11.12-5.92%11.54-0.94%11.51-0.61%11.46-0.36%-0.09%
中国船舶/600150.SH
2019-04-2624.7025.0023.7523.81-5.33%-1.96%-14.05%37,596,800913,079,00055%24.29-4.52%25.16-4.82%27.10-4.25%27.70-1.30%1.29%
广汇能源/600256.SH
2019-04-264.294.334.174.21-2.77%-1.01%-5.90%76,684,800326,175,00069%4.25-4.19%4.43-1.88%4.50-0.64%4.47-0.29%0.01%
国电南瑞/600406.SH
2019-04-2621.1421.3719.7819.87-5.96%-2.39%-6.54%36,099,200734,875,000144%20.36-5.27%20.91-2.20%21.06-1.53%21.26-0.93%-0.03%
康美药业/600518.SH
2019-04-2610.9510.9510.4310.51-4.89%-1.59%-7.56%118,200,0001,262,379,00092%10.68-5.21%11.22-3.79%11.46-0.93%11.37-0.41%0.05%
贵州茅台/600519.SH
2019-04-26946.30959.88945.00945.00-0.77%-0.73%-0.48%4,327,8004,119,728,000107%951.92-0.89%960.69-0.54%961.900.03%949.580.54%0.76%
海油工程/600583.SH
2019-04-265.825.925.755.78-3.18%-0.67%-6.71%22,040,600128,264,00086%5.82-3.64%6.01-2.74%6.18-0.88%6.20-0.69%-0.52%
海螺水泥/600585.SH
2019-04-2639.5439.9238.8339.49-0.03%0.07%-4.70%29,986,6001,183,321,00099%39.46-1.33%40.02-1.18%40.46-1.10%41.44-0.60%0.01%
东方明珠/600637.SH
2019-04-2611.5811.6511.3511.36-2.24%-0.81%-6.39%17,638,200202,012,00090%11.45-3.20%11.78-2.06%11.96-1.12%12.14-0.78%-0.42%
青岛海尔/600690.SH
2019-04-2616.9017.0116.5416.75-1.59%-0.38%-4.83%38,744,600651,471,00087%16.81-2.02%17.14-1.82%17.43-1.58%17.60-0.10%-0.14%
海通证券/600837.SH
2019-04-2613.9014.6613.9014.303.40%-0.19%-0.13%212,921,1003,050,471,000160%14.331.31%14.240.76%14.20-0.01%14.32-0.21%-0.33%
伊利股份/600887.SH
2019-04-2630.6131.8430.0030.00-1.48%-2.46%-2.52%88,222,8002,713,503,000169%30.760.41%30.800.17%30.90-0.21%30.770.24%0.23%
航发动力/600893.SH
2019-04-2624.8624.9624.4924.60-1.28%-0.39%-5.20%8,981,000221,797,00088%24.70-2.36%25.20-1.50%25.58-1.13%25.95-0.55%-0.30%
东方证券/600958.SH
2019-04-2611.4011.6411.3311.460.00%-0.13%-2.87%54,952,100630,565,000110%11.48-1.66%11.62-1.06%11.75-1.15%11.80-0.37%-0.33%
招商证券/600999.SH
2019-04-2617.4517.8617.4117.560.63%-0.50%-2.95%22,010,900388,463,00082%17.65-1.28%17.83-0.64%17.95-0.74%18.09-0.31%0.03%
大秦铁路/601006.SH
2019-04-268.368.388.248.25-1.55%-0.60%-2.26%46,812,600388,556,000113%8.30-1.41%8.36-0.39%8.40-0.40%8.44-0.14%-0.03%
中国神华/601088.SH
2019-04-2619.5119.6419.3319.37-0.87%-0.51%-3.68%13,383,000260,567,00063%19.47-1.14%19.69-0.80%19.89-0.90%20.11-0.14%0.00%
兴业银行/601166.SH
2019-04-2619.1719.2718.9518.95-1.56%-0.70%-4.44%79,857,3001,523,952,00058%19.08-1.47%19.31-0.65%19.47-1.07%19.83-0.08%0.45%
北京银行/601169.SH
2019-04-266.286.326.236.25-0.79%-0.35%-2.01%74,724,600468,695,00093%6.27-0.81%6.30-0.21%6.31-0.43%6.38-0.13%0.07%
中国铁建/601186.SH
2019-04-2611.1211.1810.7610.80-2.88%-1.18%-7.53%114,723,6001,253,850,00087%10.93-3.28%11.20-2.07%11.52-1.64%11.68-0.59%-0.17%
农业银行/601288.SH
2019-04-263.733.743.713.72-0.53%-0.13%-2.44%262,923,800979,408,00066%3.73-0.56%3.75-0.43%3.77-0.55%3.81-0.03%0.14%
中国平安/601318.SH
2019-04-2683.0084.4382.8083.11-0.35%-0.57%-1.71%64,896,0005,424,637,00084%83.59-0.44%84.28-0.89%85.07-0.46%84.560.25%0.62%
交通银行/601328.SH
2019-04-266.226.256.176.18-0.80%-0.60%-2.85%107,529,800668,475,00074%6.22-0.34%6.24-0.34%6.27-0.56%6.36-0.09%0.12%
中国中铁/601390.SH
2019-04-267.167.187.007.00-2.23%-1.03%-5.66%92,954,700657,457,00086%7.07-2.23%7.19-1.55%7.34-1.20%7.42-0.38%-0.03%
工商银行/601398.SH
2019-04-265.715.765.705.71-0.35%-0.30%-3.07%184,000,7001,053,852,00062%5.73-0.49%5.76-0.43%5.80-0.72%5.89-0.03%0.32%
中国太保/601601.SH
2019-04-2636.6037.0636.0336.21-1.60%-0.79%-3.18%27,134,300990,400,00074%36.50-1.23%36.85-1.11%37.35-1.52%37.400.16%0.65%
中国人寿/601628.SH
2019-04-2629.5230.8029.4230.082.00%-0.30%-0.27%24,374,600735,375,000122%30.171.71%29.930.35%30.14-1.01%30.160.21%0.39%
中国建筑/601668.SH
2019-04-266.206.246.096.10-1.93%-0.83%-6.05%197,521,3001,214,935,00074%6.15-2.26%6.26-1.46%6.35-1.20%6.49-0.26%0.25%
华泰证券/601688.SH
2019-04-2621.0821.6321.0221.300.52%-0.28%-1.80%59,931,3001,280,076,00087%21.36-0.85%21.48-0.19%21.52-0.44%21.69-0.29%-0.46%
中国中车/601766.SH
2019-04-268.828.878.658.66-2.26%-0.99%-5.83%88,970,000778,186,00093%8.75-2.22%8.91-1.48%9.05-1.32%9.20-0.50%-0.08%
中国交建/601800.SH
2019-04-2612.6512.8512.4312.44-2.20%-1.36%-9.35%33,065,400417,031,00067%12.61-2.93%12.96-2.10%13.30-1.99%13.72-0.76%0.14%
光大银行/601818.SH
2019-04-264.174.184.084.09-2.39%-0.75%-4.13%149,315,500615,262,00097%4.12-1.97%4.17-1.26%4.20-1.11%4.27-0.16%0.22%
中国石油/601857.SH
2019-04-267.497.507.427.42-1.20%-0.56%-3.07%91,558,800683,216,00080%7.46-1.51%7.57-1.12%7.65-0.34%7.66-0.18%-0.04%
方正证券/601901.SH
2019-04-267.407.617.397.43-0.27%-0.84%-4.44%36,964,800276,985,00092%7.49-2.74%7.67-1.29%7.73-0.73%7.78-0.41%-0.21%
中国银行/601988.SH
2019-04-263.873.893.843.86-0.77%-0.08%-2.35%188,107,900726,571,00087%3.86-0.69%3.89-0.79%3.92-0.73%3.95-0.10%0.27%
中国重工/601989.SH
2019-04-265.805.905.765.77-2.04%-0.74%-9.86%117,399,200682,500,00052%5.81-3.10%5.98-2.62%6.20-2.29%6.40-0.27%-0.08%
中信银行/601998.SH
2019-04-266.286.336.236.280.16%0.00%-3.10%36,641,000230,104,00061%6.28-0.30%6.31-0.47%6.35-0.72%6.48-0.06%0.09%