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:石油_h
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
中信海直/000099.SZ
2020-02-247.047.086.917.03-0.42%0.49%1.90%6,036,00042,225,000102%7.00-1.03%7.02-0.13%7.040.57%6.900.51%0.23%
泰山石油/000554.SZ
2020-02-244.774.834.644.78-2.65%1.19%4.16%24,492,700115,700,000154%4.72-0.76%4.720.51%4.680.95%4.590.90%0.22%
荣丰控股/000668.SZ
2020-02-2412.3412.3911.9912.10-2.10%0.05%-0.30%2,823,30034,145,000160%12.09-1.68%12.19-0.90%12.24-0.10%12.140.29%-0.46%
ST准油/002207.SZ
2020-02-245.625.655.535.59-1.06%0.11%0.23%1,720,6009,607,000132%5.58-1.31%5.62-0.21%5.610.09%5.58-0.02%-0.31%
东华能源/002221.SZ
2020-02-249.8810.409.7910.086.33%-0.05%6.35%78,260,400789,288,000149%10.096.88%9.674.10%9.512.73%9.48-0.36%-0.06%
神开股份/002278.SZ
2020-02-246.036.045.945.98-0.83%-0.07%0.39%4,277,00025,594,00092%5.98-0.88%5.990.25%5.980.17%5.960.08%-0.48%
惠博普/002554.SZ
2020-02-242.902.922.862.89-1.70%0.00%1.23%18,417,10053,232,000145%2.89-0.99%2.91-0.03%2.890.35%2.860.74%0.14%
*ST仁智/002629.SZ
2020-02-242.672.722.622.680.00%0.90%4.48%7,344,80019,510,000115%2.66-0.30%2.650.68%2.620.85%2.571.26%0.27%
海默科技/300084.SZ
2020-02-244.374.374.294.36-0.46%0.69%3.69%9,439,80040,871,000163%4.33-0.18%4.320.65%4.281.11%4.210.86%0.31%
恒泰艾普/300157.SZ
2020-02-243.673.823.613.772.17%1.75%7.13%26,660,10098,780,000181%3.711.01%3.651.53%3.621.89%3.521.56%0.24%
通源石油/300164.SZ
2020-02-245.475.475.335.39-3.06%-0.02%0.63%13,918,00075,034,000125%5.39-2.00%5.46-0.20%5.430.17%5.360.60%-0.07%
潜能恒信/300191.SZ
2020-02-2420.5521.1320.4020.930.67%0.78%3.16%5,658,100117,502,000133%20.770.29%20.730.56%20.620.69%20.290.71%0.07%
中国石化/600028.SH
2020-02-244.764.774.714.72-1.46%-0.21%-0.42%129,218,200611,209,000125%4.73-1.01%4.76-0.19%4.76-0.11%4.740.06%-0.01%
海油工程/600583.SH
2020-02-246.746.846.706.74-2.88%-0.21%-1.91%24,644,900166,450,000107%6.75-2.61%6.880.28%6.85-0.44%6.870.04%-0.09%
中海油服/601808.SH
2020-02-2417.5817.8517.2217.25-4.43%-0.74%-3.20%15,741,600273,565,000140%17.38-3.21%17.66-1.75%17.81-1.53%17.820.08%0.75%
中国石油/601857.SH
2020-02-245.345.345.275.28-1.68%-0.21%-0.81%138,156,200731,040,000167%5.29-1.27%5.33-0.36%5.33-0.24%5.32-0.02%-0.04%