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
2020-03-2710.3510.3810.2010.240.10%-0.41%0.13%27,108,000278,719,00073%10.280.63%10.230.68%10.120.42%10.23-0.36%-0.66%
包钢股份/600010.SH
2020-03-271.151.161.141.150.88%-0.17%0.00%131,622,400151,591,00076%1.150.09%1.160.17%1.150.00%1.15-0.09%-0.47%
华夏银行/600015.SH
2020-03-276.596.626.546.54-0.15%-0.47%-1.15%17,575,900115,493,00056%6.570.34%6.550.75%6.480.14%6.62-0.54%-0.69%
民生银行/600016.SH
2020-03-275.705.725.665.710.71%0.19%1.35%82,077,600467,738,00094%5.700.57%5.680.48%5.640.61%5.63-0.09%-0.33%
上港集团/600018.SH
2020-03-274.494.534.464.480.22%-0.42%0.99%20,570,90092,544,00063%4.500.40%4.451.21%4.400.34%4.44-0.34%-0.68%
中国石化/600028.SH
2020-03-274.524.534.474.490.00%-0.13%-1.25%75,602,700339,897,00061%4.50-0.16%4.510.16%4.480.00%4.55-0.04%-0.42%
中信证券/600030.SH
2020-03-2722.7223.0022.5222.570.40%-0.67%-0.25%90,574,8002,058,062,00066%22.720.58%22.720.82%22.460.14%22.63-0.50%-0.90%
招商银行/600036.SH
2020-03-2733.1233.3332.4832.720.00%-0.40%4.64%58,177,6001,911,128,00064%32.850.02%32.711.63%31.801.60%31.27-0.28%-1.00%
保利地产/600048.SH
2020-03-2715.3315.5015.1015.250.86%-0.36%3.20%70,991,4001,086,521,00094%15.311.65%15.081.68%14.801.38%14.78-0.47%-1.11%
中国联通/600050.SH
2020-03-275.345.365.265.26-0.38%-0.81%-0.47%77,293,300409,884,00059%5.300.08%5.340.13%5.300.27%5.29-0.28%-0.73%
特变电工/600089.SH
2020-03-277.287.657.247.403.06%-0.74%-5.61%125,591,300936,226,00072%7.462.71%7.400.80%7.42-1.51%7.84-0.28%0.45%
上汽集团/600104.SH
2020-03-2720.3020.8720.3020.532.19%-0.36%4.52%28,020,200577,362,00080%20.612.45%20.393.47%19.321.23%19.64-0.34%-1.55%
国金证券/600109.SH
2020-03-279.329.589.229.331.52%-0.68%-0.87%56,899,400534,512,00089%9.391.37%9.400.46%9.34-0.06%9.41-0.70%-1.18%
北方稀土/600111.SH
2020-03-278.918.928.718.72-1.58%-0.83%-0.08%20,865,700183,480,00083%8.79-0.95%8.830.77%8.710.22%8.73-0.18%-0.74%
中国船舶/600150.SH
2020-03-2718.0218.1817.8717.920.11%-0.53%0.01%5,931,000106,851,00067%18.020.27%18.070.38%17.94-0.21%17.92-0.16%-0.85%
广汇能源/600256.SH
2020-03-272.632.642.602.610.00%-0.34%-2.03%21,204,20055,528,00062%2.62-0.04%2.64-0.08%2.63-0.27%2.66-0.52%-0.82%
国电南瑞/600406.SH
2020-03-2720.2820.3019.8820.000.00%-0.33%-3.10%19,102,300383,310,00050%20.07-0.22%20.48-0.58%20.440.13%20.64-1.03%-0.45%
ST康美/600518.SH
2020-03-273.183.183.133.13-0.32%-0.51%-1.11%20,317,10063,916,00067%3.15-0.44%3.140.58%3.120.10%3.170.10%-0.34%
贵州茅台/600519.SH
2020-03-271,085.001,092.001,075.011,075.500.99%-0.81%3.59%3,626,2003,931,760,00067%1,084.270.82%1,081.521.28%1,057.871.24%1,038.18-0.48%-0.82%
海油工程/600583.SH
2020-03-275.085.094.904.93-1.60%-0.68%-1.83%27,166,700134,861,00080%4.96-2.03%5.080.50%4.99-0.12%5.02-0.34%-1.32%
海螺水泥/600585.SH
2020-03-2755.0056.5054.2855.822.74%0.27%5.82%36,329,2002,022,405,00088%55.671.45%55.601.34%54.371.66%52.750.34%-0.89%
东方明珠/600637.SH
2020-03-279.259.309.129.12-0.44%-1.15%-3.10%12,211,300112,661,00071%9.230.43%9.220.50%9.18-0.56%9.41-0.58%-0.96%
海尔智家/600690.SH
2020-03-2714.9015.0214.7014.770.96%-0.55%-0.61%36,329,000539,560,00072%14.850.59%14.881.05%14.580.34%14.86-1.03%-1.58%
海通证券/600837.SH
2020-03-2713.0013.2712.9012.950.78%-0.84%-1.29%64,625,500844,004,00085%13.061.25%13.020.91%12.90-0.08%13.12-0.66%-1.16%
伊利股份/600887.SH
2020-03-2728.7729.2328.6028.691.09%-0.88%2.25%64,662,9001,871,733,000115%28.951.69%28.751.09%28.350.71%28.060.47%-0.50%
航发动力/600893.SH
2020-03-2722.7722.9322.2522.25-0.18%-1.46%-4.42%9,984,900225,449,00062%22.580.77%22.580.37%22.48-0.50%23.28-0.93%-0.54%
东方证券/600958.SH
2020-03-279.309.419.229.260.65%-0.39%-2.69%26,506,300246,399,00078%9.30-0.01%9.340.36%9.29-0.38%9.52-0.95%-1.04%
招商证券/600999.SH
2020-03-2716.8117.0416.6616.861.32%0.22%0.09%14,094,200237,107,00083%16.820.88%16.780.70%16.640.16%16.84-0.70%-0.96%
大秦铁路/601006.SH
2020-03-276.846.906.826.850.88%-0.13%-0.54%16,985,400116,500,00058%6.860.51%6.860.41%6.810.18%6.89-0.26%-0.42%
中国神华/601088.SH
2020-03-2716.0816.3115.9316.272.07%0.61%5.25%25,554,100413,261,00082%16.171.90%15.922.30%15.531.60%15.460.10%-0.68%
兴业银行/601166.SH
2020-03-2716.4016.4816.2116.280.56%-0.28%3.43%58,406,300953,483,00061%16.330.64%16.091.60%15.751.05%15.74-0.53%-1.05%
北京银行/601169.SH
2020-03-274.884.934.864.880.62%-0.22%-0.02%39,124,500191,360,00057%4.890.41%4.861.04%4.810.15%4.88-0.43%-0.62%
中国铁建/601186.SH
2020-03-279.489.919.339.733.84%0.38%-1.77%178,477,0001,730,021,000154%9.692.93%9.610.65%9.60-0.05%9.91-1.22%-0.66%
农业银行/601288.SH
2020-03-273.393.423.373.390.59%-0.26%0.92%168,381,400572,401,00080%3.400.98%3.380.87%3.350.39%3.360.00%-0.27%
中国平安/601318.SH
2020-03-2771.2571.2969.7269.72-0.67%-0.98%-0.26%60,308,5004,246,256,00071%70.410.32%70.410.98%69.270.51%69.90-0.68%-1.17%
交通银行/601328.SH
2020-03-275.155.195.125.160.78%0.06%0.53%54,080,800278,874,00064%5.160.70%5.130.47%5.100.28%5.13-0.18%-0.32%
中国中铁/601390.SH
2020-03-275.225.455.185.353.28%0.21%-0.37%164,336,400877,339,000201%5.342.83%5.300.86%5.280.36%5.37-0.52%-0.77%
工商银行/601398.SH
2020-03-275.215.255.185.210.58%-0.12%1.76%172,736,500901,047,00080%5.220.81%5.181.03%5.120.65%5.12-0.02%-0.41%
中国太保/601601.SH
2020-03-2729.1029.1528.5228.740.56%-0.38%3.08%22,098,400637,536,00075%28.850.22%28.891.91%28.091.19%27.88-0.25%-1.26%
中国人寿/601628.SH
2020-03-2727.3027.5026.7826.83-0.56%-0.87%3.13%13,371,900361,909,00076%27.07-0.57%26.992.05%26.241.35%26.02-0.27%-1.26%
中国建筑/601668.SH
2020-03-275.265.425.215.332.70%-0.15%1.91%273,511,5001,460,059,000140%5.342.56%5.291.48%5.240.94%5.230.19%-0.76%
华泰证券/601688.SH
2020-03-2717.5117.6717.2117.27-0.29%-0.85%-1.34%61,839,1001,077,093,00094%17.420.12%17.470.56%17.320.00%17.50-0.59%-1.05%
中国中车/601766.SH
2020-03-276.356.736.346.594.94%0.12%3.10%186,755,0001,229,256,000273%6.584.64%6.503.21%6.432.60%6.391.04%-0.35%
中国交建/601800.SH
2020-03-278.268.638.158.392.94%-0.42%-1.65%154,283,0001,299,888,000177%8.432.91%8.351.35%8.300.17%8.53-0.72%-1.19%
光大银行/601818.SH
2020-03-273.693.713.663.670.00%-0.30%1.49%79,478,800292,592,00072%3.680.63%3.651.19%3.600.67%3.62-0.28%-0.62%
中国石油/601857.SH
2020-03-274.804.814.734.74-1.04%-0.34%-2.79%209,053,500994,194,000161%4.76-1.10%4.80-0.64%4.81-0.68%4.88-0.69%-0.51%
方正证券/601901.SH
2020-03-277.237.327.157.160.14%-0.91%-2.04%24,885,300179,824,00065%7.230.50%7.230.73%7.17-0.15%7.31-0.35%-0.89%
中国银行/601988.SH
2020-03-273.533.543.513.520.28%-0.09%0.40%70,252,400247,525,00074%3.520.37%3.510.37%3.500.20%3.51-0.06%-0.27%
中国重工/601989.SH
2020-03-274.184.234.154.180.97%-0.36%0.02%56,745,400238,023,00084%4.200.62%4.200.36%4.170.12%4.18-0.29%-0.82%
中信银行/601998.SH
2020-03-275.315.335.275.290.19%-0.15%0.90%12,584,80066,668,00066%5.300.61%5.270.50%5.230.46%5.24-0.15%-0.50%