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
2019-07-1511.4011.5411.2211.50-0.17%0.97%0.06%40,305,700459,023,000123%11.39-1.02%11.440.01%11.41-0.04%11.49-0.51%-0.32%
包钢股份/600010.SH
2019-07-151.601.621.581.610.00%0.44%-2.31%170,034,400272,553,00095%1.60-0.50%1.61-0.43%1.61-0.62%1.65-0.78%-0.39%
华夏银行/600015.SH
2019-07-157.527.557.437.520.00%0.41%-2.22%11,023,80082,555,00081%7.49-0.41%7.50-0.95%7.57-0.81%7.69-0.34%-0.05%
民生银行/600016.SH
2019-07-156.016.045.936.01-0.33%0.45%-2.97%69,226,200414,204,00093%5.98-0.80%6.00-0.08%6.00-0.18%6.19-0.77%-0.29%
上港集团/600018.SH
2019-07-156.406.536.306.470.31%0.62%-2.52%24,034,000154,538,00080%6.43-0.03%6.410.30%6.41-0.70%6.64-1.22%-0.35%
中国石化/600028.SH
2019-07-155.245.275.185.260.38%0.46%-1.05%65,840,300344,754,00083%5.240.02%5.230.08%5.24-0.36%5.32-0.45%-0.13%
中信证券/600030.SH
2019-07-1523.1024.0622.9323.691.37%0.59%0.85%150,242,3003,538,355,000131%23.551.19%23.400.55%23.340.34%23.49-0.82%0.08%
招商银行/600036.SH
2019-07-1535.0135.6834.5035.30-0.28%0.68%-1.37%42,271,8001,482,174,00090%35.06-0.84%35.45-0.06%35.38-0.34%35.79-0.67%-0.19%
保利地产/600048.SH
2019-07-1513.4513.4713.1513.35-1.48%0.32%-1.04%88,474,8001,177,343,00096%13.31-1.95%13.45-0.67%13.50-0.39%13.490.21%0.43%
中国联通/600050.SH
2019-07-155.926.035.845.980.34%0.55%-1.84%86,435,900514,006,00097%5.95-0.25%5.960.02%5.95-0.52%6.09-0.94%-0.19%
特变电工/600089.SH
2019-07-156.916.986.836.950.29%0.48%-1.93%11,473,70079,366,00092%6.92-0.19%6.92-0.06%6.93-0.30%7.09-0.85%-0.25%
上汽集团/600104.SH
2019-07-1523.8524.4323.0424.191.21%1.38%-6.48%33,000,200787,386,000108%23.86-0.58%24.39-2.43%25.02-2.05%25.87-0.99%0.25%
国金证券/600109.SH
2019-07-159.469.799.369.682.33%0.89%1.03%30,896,600296,455,000145%9.601.30%9.530.68%9.490.43%9.58-0.75%-0.07%
北方稀土/600111.SH
2019-07-1511.4011.6711.3211.592.66%0.49%-2.61%52,642,500607,161,000107%11.531.86%11.460.23%11.51-0.63%11.90-1.09%-0.80%
中国船舶/600150.SH
2019-07-1523.2325.3623.2325.107.96%3.05%-2.33%40,325,000982,229,00083%24.364.36%23.990.81%24.070.14%25.700.02%1.58%
广汇能源/600256.SH
2019-07-153.533.563.503.550.28%0.57%0.40%18,346,70064,759,00078%3.53-0.17%3.540.28%3.520.31%3.54-0.37%-0.10%
国电南瑞/600406.SH
2019-07-1518.4318.6618.2318.50-0.11%0.18%-1.52%7,345,500135,639,00090%18.47-0.65%18.58-0.62%18.57-0.16%18.79-0.21%0.12%
ST康美/600518.SH
2019-07-153.633.783.503.630.55%-0.98%3.71%141,050,500517,050,000149%3.672.55%3.563.76%3.471.61%3.500.78%2.30%
贵州茅台/600519.SH
2019-07-15967.80980.10951.13975.93-1.03%0.99%-1.27%5,987,1005,785,727,000141%966.37-2.03%976.37-0.98%978.07-0.64%988.52-0.70%0.14%
海油工程/600583.SH
2019-07-155.365.415.275.390.56%0.92%-0.63%8,886,30047,464,00074%5.34-0.26%5.370.24%5.340.00%5.42-0.79%-0.39%
海螺水泥/600585.SH
2019-07-1541.1341.8040.1041.480.61%1.21%-1.12%20,932,100857,866,00082%40.98-0.67%41.160.01%41.27-0.62%41.95-0.21%0.30%
东方明珠/600637.SH
2019-07-1510.0410.299.9610.292.49%1.65%-0.04%14,038,200142,109,000142%10.120.82%10.090.56%10.07-0.05%10.29-0.80%-0.28%
海尔智家/600690.SH
2019-07-1517.2917.5716.8717.440.75%0.90%-1.29%23,374,100404,017,00097%17.29-0.56%17.36-0.18%17.37-0.33%17.67-0.32%0.33%
海通证券/600837.SH
2019-07-1513.8114.3013.6514.061.30%0.57%1.29%90,192,8001,260,978,000132%13.981.22%13.880.65%13.820.56%13.88-0.83%-0.10%
伊利股份/600887.SH
2019-07-1533.8033.8932.9533.72-0.33%0.76%0.46%42,568,2001,424,559,00098%33.47-1.29%33.750.15%33.570.39%33.57-0.25%0.27%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
东方证券/600958.SH
2019-07-1510.1210.4810.0110.281.68%0.33%-1.30%24,448,400250,490,000103%10.251.16%10.170.72%10.17-0.30%10.42-0.96%-0.32%
招商证券/600999.SH
2019-07-1516.6617.1416.3316.941.62%1.09%0.50%15,775,200264,352,000143%16.760.27%16.740.14%16.710.07%16.86-0.78%-0.01%
大秦铁路/601006.SH
2019-07-157.857.897.777.880.38%0.61%-1.99%23,080,400180,769,00070%7.83-0.39%7.86-0.29%7.89-0.66%8.04-0.38%-0.60%
中国神华/601088.SH
2019-07-1519.0219.0318.5818.90-0.68%0.68%-4.33%17,590,200330,219,000129%18.77-1.64%18.93-0.86%18.98-0.73%19.76-1.21%-0.27%
兴业银行/601166.SH
2019-07-1518.0918.4017.9118.290.61%0.83%0.93%74,449,4001,350,476,000125%18.140.31%18.050.60%17.980.37%18.12-0.44%-0.17%
北京银行/601169.SH
2019-07-155.615.655.535.61-0.18%0.21%-4.30%34,016,200190,425,00079%5.60-0.37%5.61-1.89%5.73-1.24%5.86-0.56%-0.10%
中国铁建/601186.SH
2019-07-159.669.849.549.791.03%0.84%-1.36%36,796,400357,232,00084%9.710.21%9.690.18%9.69-0.49%9.93-0.43%-0.07%
农业银行/601288.SH
2019-07-153.603.603.563.59-0.28%0.25%-0.69%279,922,0001,002,449,000127%3.58-0.47%3.59-0.11%3.59-0.22%3.62-0.14%-0.11%
中国平安/601318.SH
2019-07-1588.1088.7786.6288.08-0.75%0.52%-1.30%59,452,6005,209,371,000101%87.62-1.50%88.33-0.19%88.15-0.28%89.24-0.59%0.25%
交通银行/601328.SH
2019-07-155.795.825.715.800.00%0.59%-3.51%67,593,400389,749,00087%5.77-0.45%5.770.07%5.78-1.94%6.01-0.68%-0.29%
中国中铁/601390.SH
2019-07-156.436.476.366.450.31%0.50%-1.24%27,311,000175,277,00088%6.420.02%6.42-0.06%6.43-0.37%6.53-0.28%-0.03%
工商银行/601398.SH
2019-07-155.605.615.545.60-0.36%0.39%-1.18%126,161,200703,713,00079%5.58-0.43%5.580.11%5.58-0.05%5.67-0.88%-0.29%
中国太保/601601.SH
2019-07-1537.7038.6037.4638.020.93%-0.01%4.17%30,892,9001,174,617,000130%38.021.21%37.301.58%36.791.81%36.500.28%-0.04%
中国人寿/601628.SH
2019-07-1530.4931.0529.9930.680.03%0.49%4.11%20,307,900619,997,000148%30.531.09%29.981.14%29.741.34%29.470.56%0.46%
中国建筑/601668.SH
2019-07-155.825.945.755.931.37%1.26%0.12%79,343,000464,660,00090%5.860.12%5.840.40%5.83-0.24%5.920.05%0.16%
华泰证券/601688.SH
2019-07-1520.5821.5120.3421.121.69%0.76%-1.13%81,910,0001,716,845,000114%20.961.73%20.84-0.13%20.93-0.38%21.36-1.41%-0.42%
中国中车/601766.SH
2019-07-157.857.947.737.900.25%0.79%-2.07%36,255,000284,153,00093%7.84-0.70%7.87-0.32%7.89-0.68%8.07-0.46%-0.09%
中国交建/601800.SH
2019-07-1510.8511.0910.7411.071.28%1.15%-1.41%14,490,000158,575,00092%10.940.05%10.930.17%10.92-0.27%11.23-0.57%-0.04%
光大银行/601818.SH
2019-07-153.793.813.763.800.00%0.32%-0.58%61,204,800231,822,00098%3.79-0.21%3.790.08%3.79-0.11%3.82-0.16%-0.34%
中国石油/601857.SH
2019-07-156.666.676.576.64-0.45%0.26%-2.01%72,128,700477,703,00092%6.62-0.69%6.66-0.33%6.67-0.63%6.78-0.50%-0.27%
方正证券/601901.SH
2019-07-156.937.186.897.122.45%0.99%0.95%25,587,200180,402,000148%7.051.44%7.000.88%6.960.27%7.05-0.58%-0.18%
中国银行/601988.SH
2019-07-153.713.723.673.70-0.54%0.19%-0.80%102,349,700377,969,000107%3.69-0.54%3.70-0.14%3.70-0.16%3.73-0.19%-0.10%
中国重工/601989.SH
2019-07-155.916.155.906.133.55%1.12%-1.98%179,126,3001,085,937,00073%6.062.49%6.010.17%6.04-0.36%6.250.32%1.38%
中信银行/601998.SH
2019-07-155.935.955.855.930.00%0.34%-0.65%20,067,300118,604,000120%5.910.03%5.900.19%5.90-0.20%5.97-0.33%-0.07%