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
2021-01-193.333.373.313.360.90%0.54%1.36%32,973,300110,183,00085%3.340.42%3.34-0.39%3.340.42%3.320.12%-0.22%
同方股份/600100.SH
2021-01-196.056.146.016.070.17%-0.15%0.63%11,650,80070,822,00088%6.080.51%6.040.85%5.980.18%6.03-0.33%-0.24%
亚盛集团/600108.SH
2021-01-193.143.163.113.14-0.32%0.35%-5.45%16,443,90051,460,00039%3.13-0.22%3.111.10%3.10-0.35%3.32-2.09%-1.23%
中国卫星/600118.SH
2021-01-1934.4735.1933.6834.07-1.99%-0.42%-6.26%23,140,100791,696,00060%34.21-2.13%34.49-1.38%35.49-1.97%36.350.01%1.03%
中体产业/600158.SH
2021-01-1911.9012.4611.5112.315.76%1.41%5.26%49,589,200601,972,000232%12.144.33%11.903.49%11.762.51%11.700.63%-1.43%
新湖中宝/600208.SH
2021-01-193.133.223.103.150.64%-0.32%2.34%70,133,500221,607,000168%3.161.51%3.131.13%3.111.07%3.080.52%-0.05%
城建发展/600266.SH
2021-01-194.865.074.825.043.92%1.14%3.00%16,918,80084,305,000169%4.982.38%4.931.59%4.870.93%4.890.14%-0.43%
洪都航空/600316.SH
2021-01-1951.4953.9050.4051.70-2.19%-0.34%-7.14%26,302,8001,364,462,00061%51.88-1.11%51.50-0.14%52.63-1.19%55.68-1.18%0.96%
中航电子/600372.SH
2021-01-1921.0521.4820.3820.50-3.07%-1.33%-5.60%23,642,300491,222,00045%20.78-2.37%20.82-0.11%21.28-1.71%21.720.24%1.31%
金地集团/600383.SH
2021-01-1912.4413.3212.3013.064.31%1.32%3.98%94,718,1001,220,896,000189%12.894.21%12.651.79%12.571.53%12.560.54%-0.48%
小商品城/600415.SH
2021-01-195.485.845.425.642.55%-0.19%-4.13%113,111,400639,198,00096%5.651.78%5.600.79%5.61-1.20%5.88-0.05%0.79%
鹏欣资源/600490.SH
2021-01-194.174.174.024.03-2.18%-1.37%-11.04%29,230,500119,424,00042%4.09-0.95%4.11-0.46%4.17-0.86%4.53-0.70%-0.28%
华丽家族/600503.SH
2021-01-193.673.963.563.861.31%3.82%4.30%107,353,400399,123,000265%3.72-6.35%3.82-0.62%3.78-0.24%3.700.27%0.23%
恒生电子/600570.SH
2021-01-1996.8199.8596.1197.500.52%-0.29%-1.12%15,583,3001,523,825,00067%97.791.11%96.840.31%96.80-0.34%98.60-0.76%-0.08%
海油工程/600583.SH
2021-01-194.564.634.554.55-0.44%-0.72%-0.26%16,506,20075,650,00064%4.580.55%4.60-0.30%4.620.30%4.560.22%0.33%
新黄浦/600638.SH
2021-01-197.227.387.067.291.53%0.57%10.96%8,369,60060,673,000129%7.253.10%7.063.35%6.874.06%6.571.16%-1.04%
中华企业/600675.SH
2021-01-193.363.573.313.537.62%2.53%7.00%22,412,30077,172,000246%3.444.52%3.372.49%3.332.18%3.301.29%-0.39%
西藏城投/600773.SH
2021-01-198.809.948.719.494.98%-0.86%16.16%88,213,000844,333,000243%9.578.06%9.048.32%8.697.33%8.175.26%1.57%
中储股份/600787.SH
2021-01-194.714.734.624.64-1.69%-0.49%-1.82%14,853,70069,265,00095%4.66-1.85%4.72-0.44%4.710.04%4.73-0.74%0.00%
鹏博士/600804.SH
2021-01-197.377.397.207.23-2.30%-0.65%0.74%33,807,700246,018,00071%7.28-1.62%7.37-0.37%7.340.30%7.180.41%0.55%
梅花生物/600873.SH
2021-01-194.995.404.945.358.96%2.29%7.02%115,648,000604,856,000296%5.237.19%5.103.85%5.062.78%5.002.19%0.55%
航发动力/600893.SH
2021-01-1966.7069.5464.9066.80-1.79%0.04%-6.57%59,391,8003,965,628,00068%66.77-1.58%67.05-2.85%70.46-1.42%71.500.11%2.62%
海南橡胶/601118.SH
2021-01-195.505.655.225.23-0.19%-3.67%1.61%173,745,700943,352,000430%5.433.69%5.335.46%5.265.86%5.153.79%0.44%
君正集团/601216.SH
2021-01-194.494.934.484.805.96%2.08%4.67%287,992,0001,354,191,000206%4.704.30%4.603.75%4.532.14%4.590.09%-0.75%
中国铝业/601600.SH
2021-01-193.573.573.423.46-3.62%-1.03%-7.34%138,341,200483,695,00072%3.50-1.94%3.54-1.36%3.60-0.53%3.73-0.59%0.21%
中海油服/601808.SH
2021-01-1916.1216.4316.0016.210.06%0.02%7.07%14,129,300228,994,00062%16.212.43%15.980.31%15.931.23%15.141.21%1.53%
中国石油/601857.SH
2021-01-194.254.294.244.260.24%-0.07%-0.56%74,803,900318,871,00057%4.260.12%4.28-0.58%4.310.09%4.280.16%0.31%
中煤能源/601898.SH
2021-01-194.694.774.534.54-1.94%-1.71%-2.95%52,140,700240,839,00073%4.620.17%4.68-0.38%4.69-0.49%4.680.32%0.54%
中远海控/601919.SH
2021-01-1915.9215.9314.0814.08-9.97%-3.26%-7.03%288,296,2004,195,900,000113%14.55-5.30%14.80-4.00%15.42-1.25%15.140.45%2.44%