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
2020-07-0311.0811.2611.0211.191.27%0.45%3.97%82,238,500916,158,000237%11.142.36%10.951.80%10.871.58%10.761.15%0.20%
包钢股份/600010.SH
2020-07-031.111.141.101.120.90%-0.27%0.72%558,580,500627,104,000153%1.122.37%1.111.65%1.101.29%1.110.18%0.21%
华夏银行/600015.SH
2020-07-036.376.526.366.512.20%0.95%4.09%63,538,900409,750,000226%6.452.61%6.331.77%6.291.47%6.250.79%-0.13%
民生银行/600016.SH
2020-07-035.865.965.865.941.37%0.37%3.36%188,724,7001,116,861,000209%5.922.03%5.831.32%5.791.14%5.750.83%0.08%
上港集团/600018.SH
2020-07-034.404.524.384.482.05%0.47%4.23%68,987,300307,603,000212%4.462.44%4.371.79%4.341.62%4.301.03%0.24%
中国石化/600028.SH
2020-07-034.004.093.994.081.75%0.54%2.44%227,156,400921,786,000191%4.062.27%4.001.29%3.980.81%3.980.38%-0.37%
中信证券/600030.SH
2020-07-0327.1028.6726.3628.6710.02%4.38%13.72%725,083,00019,916,389,000301%27.477.34%26.415.78%25.924.93%25.213.76%0.97%
招商银行/600036.SH
2020-07-0335.4036.7635.3536.744.08%1.05%6.62%153,570,5005,583,631,000211%36.364.14%35.402.51%35.052.19%34.461.39%-0.06%
保利地产/600048.SH
2020-07-0316.4216.8915.9316.35-0.12%0.15%6.55%167,076,0002,727,505,000169%16.330.30%16.051.84%15.792.21%15.351.52%0.46%
中国联通/600050.SH
2020-07-035.025.125.025.081.40%0.14%2.77%216,328,1001,097,387,000187%5.072.05%4.991.53%4.961.35%4.940.63%-0.03%
特变电工/600089.SH
2020-07-037.147.197.107.180.84%0.46%3.38%56,680,700405,089,000171%7.151.12%7.041.31%6.970.87%6.950.70%0.04%
上汽集团/600104.SH
2020-07-0318.1518.7218.0218.654.42%1.60%4.42%87,026,5001,597,441,000208%18.364.02%17.872.98%17.761.08%17.860.68%-0.14%
国金证券/600109.SH
2020-07-0313.5013.9513.3013.9510.02%1.64%16.61%307,019,3004,213,895,000251%13.7312.57%12.8910.10%12.437.26%11.964.72%1.20%
北方稀土/600111.SH
2020-07-039.699.999.639.862.28%0.36%3.18%73,887,200725,970,000224%9.833.03%9.652.14%9.561.57%9.560.79%-0.10%
中国船舶/600150.SH
2020-07-0317.9518.1917.9018.030.73%-0.04%1.48%13,635,900245,961,000186%18.041.39%17.851.23%17.740.84%17.77-0.04%-0.11%
广汇能源/600256.SH
2020-07-032.742.832.732.792.20%-0.07%1.97%44,299,400123,703,000217%2.793.25%2.741.71%2.741.15%2.740.59%0.23%
国电南瑞/600406.SH
2020-07-0320.6321.0520.5420.952.00%0.38%2.37%30,580,400638,246,000136%20.871.74%20.571.07%20.480.37%20.460.46%0.45%
ST康美/600518.SH
2020-07-032.592.632.582.600.78%0.15%-0.80%22,480,20058,351,000106%2.601.57%2.560.75%2.550.28%2.62-0.23%0.02%
贵州茅台/600519.SH
2020-07-031,550.001,552.501,516.881,541.79-0.14%0.37%4.64%3,512,6005,395,638,000117%1,536.080.48%1,518.011.18%1,498.950.99%1,473.400.82%0.46%
海油工程/600583.SH
2020-07-034.704.844.694.751.50%-0.06%2.50%33,424,300158,862,000214%4.752.77%4.661.64%4.641.22%4.630.74%-0.12%
海螺水泥/600585.SH
2020-07-0356.6057.8456.0856.770.32%-0.36%3.97%44,253,3002,521,358,000127%56.981.32%55.821.67%54.971.00%54.600.34%-0.31%
东方明珠/600637.SH
2020-07-039.9510.149.9110.021.21%0.17%1.87%26,272,900262,801,000167%10.001.99%9.851.44%9.791.00%9.840.34%0.02%
海尔智家/600690.SH
2020-07-0318.1418.4117.7217.98-0.77%-0.24%1.52%50,816,200915,908,000117%18.020.32%17.960.26%17.970.29%17.710.76%0.55%
海通证券/600837.SH
2020-07-0314.1214.9113.9114.817.16%2.53%12.74%352,737,9005,095,065,000257%14.447.26%13.835.90%13.504.51%13.143.38%1.01%
伊利股份/600887.SH
2020-07-0332.5032.5331.1631.59-1.10%0.00%2.57%96,229,6003,039,893,000126%31.59-0.50%31.680.33%31.470.56%30.800.72%0.45%
航发动力/600893.SH
2020-07-0324.2824.8224.1024.400.83%-0.06%3.11%19,604,000478,638,000177%24.422.03%24.021.40%23.891.02%23.660.69%0.11%
东方证券/600958.SH
2020-07-0310.5911.1710.4711.167.31%3.47%12.03%145,288,9001,567,067,000280%10.796.37%10.375.02%10.204.16%9.963.19%0.76%
招商证券/600999.SH
2020-07-0324.2026.5724.0026.5710.02%4.27%24.37%117,003,8002,981,566,000182%25.4810.26%23.616.81%22.655.17%21.363.90%2.33%
大秦铁路/601006.SH
2020-07-036.606.716.596.711.67%0.69%-2.46%56,299,200375,155,000165%6.662.02%6.69-1.17%6.77-0.95%6.88-0.75%-0.16%
中国神华/601088.SH
2020-07-0315.1316.0215.1315.885.10%1.11%5.97%79,762,5001,252,633,000263%15.715.05%15.273.98%15.052.74%14.991.66%-0.64%
兴业银行/601166.SH
2020-07-0316.6617.0016.5716.972.54%0.85%5.68%166,193,7002,796,476,000186%16.833.06%16.441.96%16.291.74%16.061.11%0.07%
北京银行/601169.SH
2020-07-035.095.175.075.141.18%0.31%3.28%140,749,400721,141,000237%5.122.09%5.041.39%5.021.27%4.980.97%0.15%
中国铁建/601186.SH
2020-07-038.919.098.858.981.24%0.22%3.67%144,147,4001,291,522,000221%8.962.14%8.791.63%8.721.49%8.660.98%0.08%
农业银行/601288.SH
2020-07-033.453.513.453.511.74%0.54%3.42%371,692,3001,297,520,000185%3.492.14%3.441.27%3.421.06%3.390.68%0.04%
中国平安/601318.SH
2020-07-0376.1578.4976.1477.962.58%0.64%5.62%170,382,10013,197,964,000212%77.463.81%75.322.56%74.432.08%73.811.27%-0.13%
交通银行/601328.SH
2020-07-035.285.385.285.351.52%0.41%3.40%146,708,100781,691,000180%5.332.13%5.241.29%5.211.07%5.170.68%0.10%
中国中铁/601390.SH
2020-07-035.255.375.245.311.53%0.23%2.99%119,041,500630,732,000219%5.301.92%5.221.52%5.181.27%5.160.78%0.00%
工商银行/601398.SH
2020-07-035.065.185.065.161.98%0.66%0.78%349,460,8001,791,282,000149%5.132.23%5.051.12%5.08-0.10%5.12-0.10%-0.27%
中国太保/601601.SH
2020-07-0329.8230.8429.7030.704.17%1.45%7.92%87,616,0002,651,301,000229%30.264.44%29.233.10%28.842.78%28.451.94%-0.10%
中国人寿/601628.SH
2020-07-0330.3833.0430.3833.049.99%2.82%13.67%61,632,7001,980,552,000266%32.149.94%30.286.64%29.665.03%29.073.54%0.29%
中国建筑/601668.SH
2020-07-035.035.125.015.082.01%0.36%2.34%414,207,7002,096,562,000180%5.062.30%4.971.60%4.931.21%4.960.34%-0.14%
华泰证券/601688.SH
2020-07-0320.8822.2020.5322.117.70%3.58%12.44%266,457,3005,687,658,000233%21.356.15%20.545.14%20.023.52%19.662.61%0.83%
中国中车/601766.SH
2020-07-035.835.945.805.881.38%0.14%3.05%126,348,700741,947,000194%5.872.21%5.771.57%5.731.40%5.710.78%-0.05%
中国交建/601800.SH
2020-07-037.868.157.847.982.05%0.05%3.45%121,538,100969,392,000266%7.983.61%7.772.45%7.712.07%7.711.09%0.01%
光大银行/601818.SH
2020-07-033.934.033.874.022.55%1.46%5.48%451,362,6001,788,188,000223%3.962.91%3.871.90%3.831.73%3.811.09%0.06%
中国石油/601857.SH
2020-07-034.334.454.324.422.31%0.61%2.91%222,616,500977,996,000255%4.392.50%4.321.79%4.311.29%4.300.80%0.01%
方正证券/601901.SH
2020-07-037.778.347.558.186.65%3.53%10.60%171,474,9001,354,788,000296%7.905.83%7.654.51%7.543.87%7.402.82%0.60%
中国银行/601988.SH
2020-07-033.583.643.573.631.40%0.39%3.54%160,693,600581,026,000192%3.622.26%3.561.45%3.541.20%3.510.75%0.07%
中国重工/601989.SH
2020-07-034.124.214.114.212.68%0.81%3.39%167,067,200697,638,000254%4.182.71%4.111.73%4.091.41%4.070.72%0.02%
中信银行/601998.SH
2020-07-035.525.645.425.591.82%1.08%5.87%111,228,800615,091,000193%5.532.79%5.392.03%5.321.22%5.281.17%0.43%