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
2020-03-273.203.353.183.325.06%1.19%4.90%66,525,400218,238,000174%3.283.80%3.222.38%3.182.15%3.170.38%-0.65%
同方股份/600100.SH
2020-03-278.258.288.148.15-0.24%-0.73%-2.79%18,024,800147,978,00066%8.210.07%8.250.43%8.19-0.62%8.38-0.81%-0.89%
亚盛集团/600108.SH
2020-03-273.373.413.263.29-3.52%-0.93%0.03%123,297,600409,460,00097%3.32-2.75%3.331.37%3.261.15%3.290.40%0.52%
中国卫星/600118.SH
2020-03-2729.9130.3229.6429.821.77%-0.41%-4.10%24,580,900736,032,00073%29.940.89%29.851.18%29.58-1.17%31.10-2.00%-1.69%
中体产业/600158.SH
2020-03-278.838.928.718.75-0.46%-0.77%-10.03%8,622,70076,031,00032%8.820.01%8.780.89%8.81-3.95%9.73-0.24%0.30%
新湖中宝/600208.SH
2020-03-273.133.183.093.110.65%-0.67%1.11%69,737,700218,343,00091%3.130.58%3.131.03%3.090.49%3.08-0.03%-0.94%
城建发展/600266.SH
2020-03-276.977.046.916.920.29%-0.72%-1.06%14,341,40099,964,000136%6.970.29%6.980.30%6.950.07%6.99-0.20%-0.75%
洪都航空/600316.SH
2020-03-2712.2012.2311.9812.020.17%-0.78%-6.19%5,866,60071,073,00043%12.120.07%12.170.66%12.04-0.52%12.81-2.03%-0.98%
中航电子/600372.SH
2020-03-2713.1013.1612.9312.94-0.23%-0.90%0.09%3,981,20051,986,00054%13.060.37%13.040.98%12.890.08%12.93-0.39%-0.99%
金地集团/600383.SH
2020-03-2713.7214.3813.4613.943.03%0.07%5.57%38,540,100536,851,000124%13.932.97%13.613.32%13.242.21%13.20-0.12%-1.27%
小商品城/600415.SH
2020-03-273.383.423.353.381.50%-0.09%-1.23%13,444,30045,485,00084%3.380.99%3.380.24%3.360.00%3.42-0.03%-0.34%
鹏欣资源/600490.SH
2020-03-273.693.703.613.61-0.82%-1.10%-1.01%10,126,30036,966,00066%3.65-0.92%3.720.68%3.660.27%3.65-0.33%-1.05%
华丽家族/600503.SH
2020-03-273.123.143.073.07-0.65%-1.25%-2.26%12,885,30040,064,00058%3.110.00%3.120.45%3.09-0.07%3.14-0.44%-0.96%
恒生电子/600570.SH
2020-03-2790.7590.9689.0589.05-0.48%-1.16%1.41%10,006,800901,566,00057%90.100.21%89.941.66%87.850.19%87.81-0.10%-1.05%
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%
新黄浦/600638.SH
2020-03-275.295.395.265.291.15%-0.68%-2.27%1,871,9009,969,00060%5.330.81%5.300.97%5.26-0.11%5.41-0.35%-0.69%
中华企业/600675.SH
2020-03-274.224.274.174.17-0.24%-1.09%-11.41%6,993,70029,484,00018%4.220.29%4.250.76%4.19-0.33%4.71-0.15%0.38%
西藏城投/600773.SH
2020-03-275.575.645.525.571.46%-0.16%-0.61%7,968,90044,460,00082%5.580.49%5.580.72%5.53-0.34%5.60-0.44%-1.83%
中储股份/600787.SH
2020-03-274.544.634.484.510.45%-0.64%-0.86%16,264,30073,823,00096%4.540.09%4.620.44%4.560.20%4.55-0.37%-0.73%
鹏博士/600804.SH
2020-03-276.886.886.486.54-3.40%-2.05%-2.97%59,008,800394,005,00070%6.68-2.58%6.91-1.27%6.890.19%6.74-1.09%-1.52%
梅花生物/600873.SH
2020-03-274.384.424.314.31-0.46%-1.10%0.44%18,056,80078,694,00082%4.360.46%4.320.93%4.290.28%4.29-0.05%-0.83%
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%
海南橡胶/601118.SH
2020-03-275.335.475.195.20-3.17%-2.33%1.54%88,241,300469,761,00092%5.32-1.41%5.291.93%5.161.88%5.120.61%0.78%
君正集团/601216.SH
2020-03-272.522.542.502.500.00%-0.68%-1.30%22,417,70056,431,00066%2.520.48%2.520.44%2.50-0.08%2.53-0.39%-0.92%
中国铝业/601600.SH
2020-03-272.952.962.922.920.00%-0.58%-1.45%42,294,200124,209,00089%2.94-0.14%2.950.03%2.94-0.14%2.96-0.27%-0.58%
中海油服/601808.SH
2020-03-2712.1112.1711.7111.88-1.00%0.05%-3.49%19,727,400234,253,000100%11.87-2.44%12.17-0.98%12.12-0.75%12.31-1.13%-1.89%
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%
中煤能源/601898.SH
2020-03-274.054.094.044.050.25%-0.25%-1.36%10,953,30044,473,00068%4.060.47%4.060.35%4.04-0.07%4.11-0.49%-0.72%
中远海控/601919.SH
2020-03-274.034.053.994.031.00%0.27%-0.86%18,933,70076,102,00079%4.020.10%4.030.17%4.01-0.10%4.07-0.78%-0.59%