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:国家队救市概念
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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2019-09-123.943.963.903.92-0.76%-0.03%0.64%18,881,10074,028,00076%3.92-0.71%3.94-0.28%3.93-0.05%3.900.23%-0.33%
同方股份/600100.SH
2019-09-129.409.509.339.420.53%0.03%1.60%18,311,400172,431,00063%9.42-0.80%9.52-0.03%9.470.50%9.270.36%0.56%
亚盛集团/600108.SH
2019-09-123.223.243.193.23-0.31%0.47%0.84%17,977,50057,794,00089%3.22-0.40%3.240.31%3.22-0.03%3.200.03%0.15%
中国卫星/600118.SH
2019-09-1224.1124.4423.9024.140.84%-0.16%0.44%10,978,000265,436,00063%24.180.52%24.23-0.36%24.310.03%24.040.35%0.73%
中体产业/600158.SH
2019-09-1210.7511.0210.7010.971.95%1.19%3.09%14,142,400153,317,00085%10.841.18%10.750.46%10.730.14%10.640.36%0.48%
新湖中宝/600208.SH
2019-09-123.083.113.073.090.32%0.00%2.59%23,325,70072,072,00066%3.09-0.29%3.090.39%3.070.46%3.010.37%0.40%
北京城建/600266.SH
2019-09-127.387.537.387.522.04%0.56%2.73%15,913,500119,007,000142%7.481.38%7.420.69%7.390.38%7.320.44%0.18%
洪都航空/600316.SH
2019-09-1216.6016.7316.4016.630.97%0.17%-2.06%11,315,000187,843,00047%16.60-0.37%17.00-0.47%17.01-0.32%16.980.21%0.59%
中航电子/600372.SH
2019-09-3014.3014.3813.9514.20-0.70%0.11%-4.07%4,895,20069,434,00068%14.18-0.87%14.31-1.45%14.58-0.86%14.80-0.78%-0.57%
金地集团/600383.SH
2019-10-1412.9213.2512.8813.101.71%0.15%5.58%44,494,000581,960,000136%13.081.42%12.911.53%12.651.19%12.411.06%0.31%
小商品城/600415.SH
2019-10-183.843.863.783.79-1.56%0.00%0.00%6,845,60026,131,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鹏欣资源/600490.SH
2019-09-304.664.664.574.59-0.65%-0.24%-5.94%8,985,40041,343,00044%4.60-1.03%4.66-1.56%4.75-1.02%4.88-1.14%-0.69%
华丽家族/600503.SH
2019-10-163.273.293.233.24-0.61%-0.49%0.06%8,329,50027,125,00071%3.26-0.31%3.280.28%3.260.31%3.24-0.25%-0.78%
恒生电子/600570.SH
2019-09-3075.2375.5173.9073.93-1.48%-1.12%-4.69%9,583,800716,557,00063%74.77-0.34%75.02-0.83%76.08-0.55%77.56-0.74%-0.48%
海油工程/600583.SH
2019-10-185.966.015.815.86-1.35%0.00%0.00%10,934,70064,480,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新黄浦/600638.SH
2019-10-187.307.337.147.18-1.37%0.00%0.00%1,737,10012,548,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中华企业/600675.SH
2019-09-304.554.584.504.53-0.66%-0.44%-2.96%2,628,70011,960,00048%4.55-0.11%4.57-0.63%4.60-0.48%4.67-0.41%-0.03%
西藏城投/600773.SH
2019-10-145.825.895.805.850.86%-0.02%-0.32%4,033,50023,600,00088%5.851.18%5.811.06%5.770.70%5.87-0.09%-0.36%
中储股份/600787.SH
2019-10-155.295.385.225.361.52%0.71%4.87%11,508,00061,250,000152%5.321.16%5.251.71%5.181.47%5.110.47%-0.47%
鹏博士/600804.SH
2019-10-157.027.036.816.84-3.39%-0.65%0.48%25,869,500178,114,000103%6.89-2.06%6.940.32%6.880.37%6.81-0.60%-1.08%
梅花生物/600873.SH
2019-10-174.364.394.354.380.23%0.09%0.44%6,945,50030,393,00069%4.38-0.16%4.38-0.27%4.390.11%4.360.14%-0.21%
航发动力/600893.SH
2019-09-3022.0122.1121.7921.87-0.64%-0.24%-4.17%5,349,300117,274,00063%21.92-0.37%22.05-0.72%22.30-0.86%22.82-0.98%-0.62%
海南橡胶/601118.SH
2019-10-164.614.644.584.58-0.65%-0.56%0.77%8,178,20037,671,00088%4.610.28%4.600.39%4.580.33%4.550.04%-0.39%
君正集团/601216.SH
2019-09-303.033.043.003.01-0.66%-0.17%-3.06%12,077,60036,417,00040%3.02-0.30%3.02-0.89%3.080.00%3.11-0.89%-0.24%
中国铝业/601600.SH
2019-10-183.553.563.483.49-1.69%0.00%0.00%30,859,300108,259,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中海油服/601808.SH
2019-09-3012.2612.5612.1012.25-0.24%-0.69%-4.33%5,925,00073,086,00042%12.340.78%12.26-0.27%12.62-2.69%12.80-0.34%-0.02%
中国石油/601857.SH
2019-10-166.116.136.096.09-0.33%-0.23%-0.68%36,113,700220,429,00059%6.10-0.26%6.14-0.08%6.130.10%6.13-0.10%-0.43%
中煤能源/601898.SH
2019-10-184.844.874.774.78-0.83%0.00%0.00%9,903,20047,690,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中远海控/601919.SH
2019-09-304.984.994.754.76-4.80%-1.86%-4.11%26,791,400129,930,000106%4.85-3.69%5.04-0.59%5.01-0.26%4.96-0.24%0.10%