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
2020-09-283.593.683.583.672.23%1.13%-0.35%31,755,700115,254,000137%3.631.28%3.61-0.14%3.63-0.85%3.68-0.35%-0.51%
同方股份/600100.SH
2020-09-287.107.157.057.07-0.14%-0.27%-2.95%6,406,60045,414,00045%7.09-0.03%7.17-0.43%7.20-0.61%7.29-0.44%-0.79%
亚盛集团/600108.SH
2020-09-283.373.383.303.31-2.07%-0.75%-5.16%12,890,80042,988,00052%3.34-0.95%3.41-0.76%3.44-1.15%3.49-0.71%-0.48%
中国卫星/600118.SH
2020-09-2833.3733.7132.6432.69-2.39%-1.01%-4.67%7,335,300242,231,00067%33.02-1.54%33.37-1.25%33.93-2.12%34.29-0.11%-0.69%
中体产业/600158.SH
2020-09-2812.0712.0711.6711.88-1.66%0.64%-3.11%13,691,800161,620,00049%11.80-1.67%12.03-1.88%12.21-1.17%12.260.60%-0.79%
新湖中宝/600208.SH
2020-09-283.423.443.373.38-0.88%-0.47%-7.02%39,665,300134,715,00041%3.40-1.48%3.46-1.26%3.53-1.67%3.64-0.08%0.29%
城建发展/600266.SH
2020-09-285.755.795.695.760.00%0.35%-2.90%6,985,80040,097,00066%5.74-0.40%5.77-1.23%5.85-0.81%5.93-0.34%-0.10%
洪都航空/600316.SH
2020-09-2833.6033.8732.6532.66-3.37%-1.49%-3.67%11,895,100394,355,00056%33.15-2.53%33.84-2.15%35.04-0.93%33.910.64%-0.47%
中航电子/600372.SH
2020-09-2816.1716.2715.8815.90-2.03%-0.77%-3.41%9,665,100154,867,00056%16.02-1.14%16.18-0.93%16.36-1.78%16.460.09%-0.20%
金地集团/600383.SH
2020-09-2814.4514.8814.4414.793.21%0.59%-2.46%23,769,700349,492,00075%14.701.04%14.70-1.12%14.94-1.31%15.160.06%0.25%
小商品城/600415.SH
2020-09-285.855.915.645.65-4.24%-1.45%-7.22%31,241,900179,120,00078%5.73-2.20%5.83-2.10%5.96-2.22%6.09-0.23%-0.21%
鹏欣资源/600490.SH
2020-09-283.753.773.703.72-0.80%-0.27%-3.65%7,543,90028,138,00049%3.73-0.32%3.76-2.66%3.84-0.49%3.86-0.46%-0.28%
华丽家族/600503.SH
2020-09-283.663.733.653.65-0.27%-0.90%-3.57%10,868,00040,024,00068%3.680.52%3.69-0.75%3.73-0.98%3.79-0.55%-0.64%
恒生电子/600570.SH
2020-09-2898.18100.9098.0098.431.02%-0.57%1.14%7,476,300740,080,00067%98.991.58%97.600.42%97.87-0.04%97.32-0.20%-0.80%
海油工程/600583.SH
2020-09-284.534.584.524.540.44%-0.11%-1.71%9,269,70042,129,00065%4.550.53%4.54-0.40%4.57-0.61%4.62-0.11%-0.29%
新黄浦/600638.SH
2020-09-286.596.656.236.27-5.00%-1.23%-2.85%3,741,40023,751,000118%6.35-2.79%6.43-0.53%6.43-0.40%6.45-0.75%-0.88%
中华企业/600675.SH
2020-09-283.963.983.913.92-1.01%-0.25%-3.31%3,998,20015,711,00066%3.93-0.93%3.97-0.73%4.00-0.72%4.05-0.44%-0.31%
西藏城投/600773.SH
2020-09-285.905.955.835.84-1.02%-0.58%-4.75%2,883,30016,937,00052%5.87-1.19%5.96-1.00%6.04-1.28%6.13-0.46%-0.48%
中储股份/600787.SH
2020-09-284.694.744.634.65-1.06%-0.43%-3.39%5,997,60028,009,00070%4.67-0.91%4.71-0.82%4.75-1.12%4.81-0.91%-0.34%
鹏博士/600804.SH
2020-09-287.857.857.587.64-1.93%-0.27%-4.67%14,169,000108,555,00053%7.66-1.30%7.79-1.89%7.91-1.05%8.01-0.46%-1.31%
梅花生物/600873.SH
2020-09-285.315.355.185.290.38%0.32%-5.21%18,055,30095,202,00071%5.270.19%5.32-1.54%5.42-1.24%5.58-0.48%-0.46%
航发动力/600893.SH
2020-09-2838.8839.1238.1438.520.03%-0.33%-5.09%17,447,800674,285,00078%38.65-0.46%38.98-1.35%39.55-2.94%40.59-0.20%-0.31%
海南橡胶/601118.SH
2020-09-284.955.024.914.92-0.40%-0.91%-3.55%11,811,90058,648,00076%4.97-0.22%5.00-0.66%5.05-0.92%5.10-0.25%-0.38%
君正集团/601216.SH
2020-09-287.727.737.297.34-5.90%-2.04%-6.25%225,946,1001,693,119,00072%7.49-4.84%7.77-1.35%7.78-1.16%7.830.26%-0.68%
中国铝业/601600.SH
2020-09-282.952.972.932.94-0.34%-0.27%-3.16%26,637,20078,539,00062%2.95-0.14%2.96-0.87%3.00-0.99%3.04-0.23%-0.21%
中海油服/601808.SH
2020-09-2811.6511.7011.5511.590.00%-0.21%-3.82%2,560,70029,741,00039%11.61-0.25%11.65-0.71%11.78-0.93%12.050.07%-0.28%
中国石油/601857.SH
2020-09-284.094.134.094.100.24%-0.12%-2.24%43,686,900179,353,00068%4.110.37%4.09-0.17%4.12-0.80%4.19-0.24%-0.27%
中煤能源/601898.SH
2020-09-283.954.023.943.991.53%0.05%-1.31%11,021,10043,953,00096%3.991.37%3.96-0.40%4.00-0.77%4.04-0.15%-0.18%
中远海控/601919.SH
2020-09-285.545.745.515.693.08%0.83%-0.37%59,215,600334,163,000109%5.640.16%5.67-1.75%5.74-0.64%5.71-0.02%-0.11%