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
2021-01-159.9810.239.929.920.51%-1.49%1.07%143,067,7001,440,726,000215%10.072.08%9.971.93%9.891.03%9.820.82%0.23%
包钢股份/600010.SH
2021-01-151.151.161.141.150.00%0.09%-1.03%163,477,900187,865,00056%1.150.00%1.150.00%1.15-0.26%1.16-0.09%-0.09%
华夏银行/600015.SH
2021-01-156.206.376.196.230.97%-0.80%0.40%58,647,500368,327,000173%6.281.60%6.211.29%6.190.39%6.210.16%0.02%
民生银行/600016.SH
2021-01-155.215.355.215.240.96%-0.76%0.73%204,543,9001,079,988,000200%5.281.60%5.231.16%5.210.54%5.200.35%0.08%
上港集团/600018.SH
2021-01-154.994.994.804.84-3.01%-0.94%1.62%99,298,800485,189,000132%4.89-1.15%4.870.93%4.820.67%4.760.55%0.48%
中国石化/600028.SH
2021-01-154.234.264.214.240.24%0.05%2.46%160,722,800681,092,00094%4.240.24%4.220.81%4.180.22%4.140.36%0.28%
中信证券/600030.SH
2021-01-1530.0130.9030.0030.18-0.07%-0.77%-0.30%167,939,8005,107,972,00070%30.42-0.58%30.93-0.26%30.800.20%30.270.32%0.59%
招商银行/600036.SH
2021-01-1550.5053.8950.4851.144.26%-1.64%9.82%177,574,6009,232,543,000163%51.995.52%50.853.48%49.853.38%46.572.35%0.85%
保利地产/600048.SH
2021-01-1515.4115.7515.4115.520.32%-0.44%1.95%85,835,1001,337,981,00083%15.590.30%15.511.09%15.340.48%15.22-0.04%-0.36%
中国联通/600050.SH
2021-01-154.654.714.574.63-0.86%0.13%4.40%208,569,800964,462,00071%4.62-1.13%4.621.07%4.541.20%4.440.29%-0.23%
特变电工/600089.SH
2021-01-1510.6010.7510.1610.46-4.04%0.34%0.44%139,175,3001,450,916,00083%10.43-3.64%10.590.64%10.410.30%10.410.16%0.46%
上汽集团/600104.SH
2021-01-1525.3025.9724.5025.702.31%1.64%3.39%115,162,9002,911,955,00098%25.29-0.63%25.60-0.54%25.840.70%24.860.30%0.17%
国金证券/600109.SH
2021-01-1516.0516.4216.0116.12-0.49%-0.42%-4.19%53,460,000865,436,00045%16.19-1.17%16.75-0.56%16.75-0.24%16.830.17%0.61%
北方稀土/600111.SH
2021-01-1515.2015.5613.7713.84-9.54%-4.65%-3.07%250,361,4003,634,099,000143%14.52-4.22%14.990.16%14.750.56%14.280.88%1.23%
中国船舶/600150.SH
2021-01-1518.6018.7818.1018.37-1.87%-0.08%-0.95%17,921,000329,485,00075%18.39-3.21%18.89-0.24%18.760.13%18.550.52%0.41%
广汇能源/600256.SH
2021-01-152.682.722.672.690.75%-0.26%-0.30%21,352,20057,587,00055%2.700.79%2.670.15%2.670.04%2.70-0.59%-0.82%
国电南瑞/600406.SH
2021-01-1527.3527.8526.6026.90-2.22%-0.37%-1.07%18,568,500501,350,00066%27.00-2.90%27.470.11%27.44-0.46%27.190.14%0.61%
ST康美/600518.SH
2021-01-152.482.492.452.46-1.60%-0.12%-1.32%20,301,30049,997,00068%2.46-1.79%2.490.65%2.460.49%2.49-0.68%-0.91%
贵州茅台/600519.SH
2021-01-152,115.002,134.352,029.002,082.00-2.44%0.14%-0.45%5,951,00012,372,104,000129%2,079.00-2.67%2,115.49-1.39%2,118.96-0.37%2,091.340.41%1.10%
海油工程/600583.SH
2021-01-154.624.724.594.620.43%-0.50%1.63%20,338,50094,438,00075%4.640.50%4.630.65%4.580.46%4.550.35%0.31%
海螺水泥/600585.SH
2021-01-1555.8056.1855.0155.58-1.09%0.15%0.52%32,552,4001,806,552,00058%55.50-1.33%56.74-0.31%56.75-0.03%55.300.34%0.72%
东方明珠/600637.SH
2021-01-159.139.239.089.13-0.76%-0.11%1.20%9,629,30088,016,00086%9.14-0.06%9.090.39%9.070.19%9.020.18%0.14%
海尔智家/600690.SH
2021-01-1533.4033.7032.5033.31-1.60%0.54%2.45%60,356,2001,999,720,00085%33.13-3.67%34.15-1.10%33.990.23%32.511.16%1.60%
海通证券/600837.SH
2021-01-1512.8013.0512.7712.840.08%-0.42%-0.73%59,178,000763,025,00062%12.890.07%12.98-0.42%12.99-0.01%12.940.09%0.22%
伊利股份/600887.SH
2021-01-1546.3547.1945.8046.65-0.64%0.45%-4.78%69,765,4003,239,844,00073%46.44-2.03%47.69-1.79%48.30-1.40%48.990.47%1.56%
航发动力/600893.SH
2021-01-1568.7170.1563.7066.90-4.58%0.24%-5.79%99,161,3006,618,110,000112%66.74-7.10%71.73-3.00%72.38-1.91%71.010.84%3.40%
东方证券/600958.SH
2021-01-1511.0311.2210.9011.010.27%-0.43%-3.52%40,643,100449,374,00060%11.06-0.18%11.17-0.58%11.23-0.82%11.41-0.32%0.24%
招商证券/600999.SH
2021-01-1524.7525.1924.3724.68-0.64%-0.34%-1.37%85,158,2002,108,861,00081%24.76-2.70%26.260.10%25.790.04%25.020.99%1.36%
大秦铁路/601006.SH
2021-01-156.616.696.596.650.61%0.15%1.56%49,297,900327,315,000109%6.64-0.73%6.630.45%6.600.32%6.550.29%0.11%
中国神华/601088.SH
2021-01-1518.6519.1018.6418.730.59%-0.47%2.54%51,260,200964,642,000101%18.820.51%18.701.08%18.480.39%18.270.49%-0.01%
兴业银行/601166.SH
2021-01-1522.5023.3522.2822.716.37%-0.35%10.07%363,573,9008,285,967,000214%22.796.37%22.104.73%21.683.90%20.632.31%0.13%
北京银行/601169.SH
2021-01-154.864.984.864.880.83%-1.07%0.78%120,589,300594,842,000181%4.931.63%4.881.43%4.850.64%4.840.42%0.12%
中国铁建/601186.SH
2021-01-158.408.458.198.22-3.41%-0.56%0.67%135,105,1001,116,761,000117%8.27-3.24%8.350.34%8.280.29%8.170.28%0.20%
农业银行/601288.SH
2021-01-153.183.243.173.200.63%-0.34%1.43%445,389,6001,430,324,000174%3.211.07%3.190.95%3.170.63%3.160.38%0.03%
中国平安/601318.SH
2021-01-1585.9488.6585.2786.901.91%-0.17%1.29%158,708,60013,814,610,000132%87.040.72%87.110.65%86.410.24%85.790.12%0.06%
交通银行/601328.SH
2021-01-154.524.594.524.540.67%-0.46%0.91%248,715,4001,134,459,000195%4.561.00%4.530.89%4.520.49%4.500.36%0.06%
中国中铁/601390.SH
2021-01-156.046.085.765.79-3.98%-1.51%2.28%243,821,8001,433,364,000161%5.88-1.51%5.851.00%5.780.94%5.660.87%0.61%
工商银行/601398.SH
2021-01-155.105.265.105.151.38%-0.58%2.37%700,663,5003,629,242,000177%5.181.83%5.121.59%5.071.00%5.030.64%0.13%
中国太保/601601.SH
2021-01-1539.1542.9239.1541.084.00%-0.82%5.54%76,367,0003,163,184,000131%41.425.47%40.271.76%39.921.52%38.921.27%0.65%
中国人寿/601628.SH
2021-01-1540.1542.3240.0541.412.65%-0.03%5.30%47,128,4001,952,245,000138%41.421.44%40.892.01%40.171.27%39.330.97%0.37%
中国建筑/601668.SH
2021-01-155.135.135.025.03-2.14%-0.71%0.78%349,644,6001,771,357,00094%5.07-2.11%5.100.47%5.050.32%4.990.20%-0.04%
华泰证券/601688.SH
2021-01-1518.8819.3818.8018.85-0.58%-1.00%0.75%96,895,1001,845,025,00076%19.040.25%19.230.23%19.060.46%18.710.58%0.50%
中国中车/601766.SH
2021-01-157.807.806.947.14-6.42%-2.84%8.33%890,425,3006,543,606,000209%7.35-1.13%7.193.24%6.983.66%6.592.95%2.14%
中国交建/601800.SH
2021-01-157.557.587.397.44-2.49%-0.24%0.73%51,766,000386,050,00092%7.46-2.65%7.520.44%7.450.18%7.390.16%0.15%
光大银行/601818.SH
2021-01-154.034.174.034.082.77%-0.87%3.13%308,542,0001,270,018,000173%4.123.06%4.052.20%4.011.31%3.960.66%0.05%
中国石油/601857.SH
2021-01-154.354.374.274.28-1.15%-0.74%0.21%146,794,600632,947,000113%4.31-0.71%4.330.32%4.310.12%4.270.26%0.23%
方正证券/601901.SH
2021-01-158.919.118.788.91-0.22%-0.47%-13.41%74,987,400671,315,00028%8.95-0.41%9.12-2.37%9.38-0.81%10.29-0.42%1.19%
中国银行/601988.SH
2021-01-153.213.263.203.230.62%-0.28%1.10%275,261,500891,695,000198%3.240.84%3.220.72%3.210.50%3.200.35%0.07%
中国重工/601989.SH
2021-01-154.454.484.324.41-1.34%0.46%0.71%165,976,200728,591,00084%4.39-3.86%4.510.54%4.450.29%4.380.44%0.68%
中信银行/601998.SH
2021-01-155.175.325.175.200.78%-0.91%1.34%72,037,400378,047,000217%5.252.06%5.181.47%5.150.88%5.130.63%0.10%