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
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
万 科A/000002.SZ
2022-05-2318.7218.8518.3018.35-2.91%-0.52%-1.65%97,730,7001,802,624,00089%18.45-2.35%18.83-0.52%18.88-0.36%18.66-0.09%-0.16%
ST星源/000005.SZ
2022-05-231.881.971.871.953.72%0.52%5.63%12,675,30024,586,000154%1.943.25%1.892.22%1.871.52%1.851.10%-0.92%
深振业A/000006.SZ
2022-05-234.394.424.344.36-0.46%-0.23%-0.62%20,594,00089,996,00053%4.37-0.57%4.42-0.11%4.42-1.51%4.390.27%0.49%
*ST全新/000007.SZ
2022-05-237.337.427.237.330.14%0.00%1.51%11,164,60081,832,000120%7.33-0.50%7.35-0.49%7.380.37%7.220.52%0.81%
沙河股份/000014.SZ
2022-05-2311.5611.6611.1411.22-1.92%-1.08%-1.53%13,289,800150,729,00042%11.34-1.77%11.550.91%11.34-2.97%11.390.46%0.92%
招商地产/000024.SZ
2015-12-0740.6040.9939.3040.502.53%0.65%8.34%104,161,8004,191,112,000198%40.242.98%39.173.27%38.332.72%37.381.85%0.53%
深深房A/000029.SZ
2022-05-239.069.078.898.93-1.22%-0.47%-4.92%11,210,600100,586,00042%8.97-1.86%9.16-0.46%9.22-3.82%9.390.24%0.65%
大悦城/000031.SZ
2022-05-233.883.923.823.84-1.03%-0.47%-0.21%19,097,20073,669,00053%3.86-1.66%3.890.26%3.87-0.87%3.85-0.03%-0.16%
中洲控股/000042.SZ
2022-05-239.3510.369.289.965.73%-1.26%5.81%28,226,600284,727,000207%10.096.26%9.774.90%9.600.59%9.412.43%2.21%
泛海控股/000046.SZ
2022-05-231.511.551.511.552.65%1.31%3.75%52,849,80080,849,00089%1.530.66%1.520.73%1.510.20%1.490.27%-0.21%
金 融 街/000402.SZ
2022-05-236.236.276.056.12-2.39%-0.23%-2.27%42,958,800263,514,00093%6.13-2.36%6.23-0.70%6.25-1.45%6.260.03%0.40%
*ST绿景/000502.SZ
2022-04-293.803.803.803.80-5.00%-0.11%-17.23%224,000852,00021%3.80-4.90%4.13-2.85%4.30-2.67%4.59-2.46%-1.73%
京粮控股/000505.SZ
2022-05-239.6310.649.6010.6410.03%4.38%10.73%59,248,700603,982,000109%10.195.92%9.812.85%9.710.20%9.611.01%0.39%
烯碳退/000511.SZ
2018-07-170.640.680.600.61-4.69%-4.39%-17.57%81,260,80051,848,000136%0.64-2.00%0.67-5.50%0.70-5.16%0.74-2.76%-1.46%
渝 开 发/000514.SZ
2022-05-235.805.915.705.71-3.38%-1.01%-2.78%62,501,500360,524,00056%5.77-3.25%5.98-0.25%5.91-1.66%5.870.26%0.91%
金圆股份/000546.SZ
2022-05-2312.8113.6812.6513.436.84%1.28%11.43%34,522,100457,746,000188%13.267.27%12.594.78%12.323.46%12.052.30%0.74%
莱茵体育/000558.SZ
2022-05-232.912.932.872.89-0.69%-0.17%1.08%29,058,80084,127,00075%2.90-0.96%2.960.65%2.920.41%2.860.32%0.31%
粤宏远A/000573.SZ
2022-05-233.373.423.343.38-0.29%0.03%2.27%13,600,60045,963,00058%3.38-0.41%3.390.39%3.370.03%3.310.52%0.06%
阳光股份/000608.SZ
2022-05-233.163.183.123.150.00%0.13%0.90%20,661,80064,996,00063%3.15-0.88%3.160.00%3.16-0.32%3.120.23%0.25%
*ST中迪/000609.SZ
2022-05-235.955.955.955.95-9.98%0.00%-7.32%7,499,70044,624,00037%5.95-14.60%6.742.82%6.52-0.31%6.42-0.09%4.37%
ST海投/000616.SZ
2022-05-231.561.591.551.591.27%1.34%4.81%10,831,30016,990,00077%1.570.45%1.561.17%1.541.25%1.52-0.13%-1.29%
高新发展/000628.SZ
2022-05-2312.3212.3812.0812.17-0.16%-0.15%2.22%3,997,80048,725,00069%12.19-0.77%12.17-0.04%12.120.44%11.910.75%1.08%
美好置业/000667.SZ
2022-05-231.681.701.671.680.60%-0.06%2.31%56,464,40094,889,00066%1.680.00%1.680.24%1.67-0.06%1.640.43%0.35%
京蓝科技/000711.SZ
2022-05-232.782.842.732.832.17%0.96%0.43%25,618,10071,797,00069%2.801.82%2.77-0.07%2.760.44%2.820.00%0.72%
苏宁环球/000718.SZ
2022-05-233.743.773.713.74-0.27%0.13%2.35%18,519,90069,177,00053%3.74-0.61%3.76-0.08%3.750.29%3.650.41%0.41%
财信发展/000838.SZ
2022-05-238.448.758.188.23-2.60%-1.57%0.97%30,063,300251,357,00066%8.36-1.66%8.550.78%8.28-1.19%8.150.73%2.39%
中嘉博创/000889.SZ
2022-05-232.182.242.142.211.84%1.01%7.54%34,057,10074,516,000122%2.192.43%2.142.34%2.081.97%2.060.83%-3.73%
福星股份/000926.SZ
2022-05-236.016.095.615.61-9.95%-1.48%-11.93%176,541,1001,005,153,00097%5.69-13.06%6.37-1.94%6.49-1.99%6.37-1.04%4.39%
大港股份/002077.SZ
2022-05-235.685.755.655.720.70%0.42%3.68%7,254,10041,322,000107%5.700.37%5.650.86%5.590.67%5.520.64%0.47%
广宇集团/002133.SZ
2022-05-233.853.873.763.78-2.07%-0.68%-4.69%34,051,300129,596,00051%3.81-1.78%3.87-2.57%4.05-0.20%3.970.28%1.40%
荣盛发展/002146.SZ
2022-05-233.383.383.313.34-1.76%0.00%-1.68%44,756,700149,509,00078%3.34-1.74%3.37-0.03%3.36-0.86%3.40-0.50%-0.58%
合肥城建/002208.SZ
2022-05-237.827.877.737.78-0.89%-0.12%-2.33%15,712,000122,375,00048%7.79-1.07%7.88-0.37%7.91-1.23%7.970.28%0.75%
滨江集团/002244.SZ
2022-05-238.308.317.767.80-7.14%-2.45%-5.24%43,857,500350,682,00080%8.00-4.25%8.22-0.82%8.32-0.92%8.230.09%1.00%
世联行/002285.SZ
2022-05-233.393.423.313.34-1.18%-0.39%-1.42%56,536,500189,566,00058%3.35-1.38%3.42-0.06%3.40-2.13%3.390.27%0.92%
南国置业/002305.SZ
2022-05-233.093.323.093.161.28%-0.85%5.40%257,666,100821,249,000105%3.19-3.54%3.261.88%3.141.62%3.001.35%0.76%
中国国贸/600007.SH
2022-05-2315.1015.2514.8714.90-1.97%-0.39%-2.67%4,298,20064,295,00053%14.96-1.83%15.15-0.07%15.09-0.40%15.310.51%1.04%
保利发展/600048.SH
2022-05-2317.0017.0416.0016.09-5.58%-1.32%-1.78%158,866,8002,590,510,000124%16.31-5.02%16.77-1.60%16.78-0.82%16.38-0.01%-0.57%
东望时代/600052.SH
2022-05-233.984.033.953.991.27%0.05%5.56%3,134,90012,501,000100%3.990.86%3.960.82%3.911.03%3.781.15%0.96%
九鼎投资/600053.SH
2022-05-2314.8715.1014.8015.031.08%0.27%2.69%2,354,70035,297,000103%14.990.90%14.890.77%14.760.48%14.640.45%0.78%
冠城大通/600067.SH
2022-05-233.523.543.453.49-0.85%0.14%2.20%25,179,70087,743,00069%3.49-0.85%3.490.29%3.470.03%3.420.41%0.68%
大龙地产/600159.SH
2022-05-233.173.263.133.200.63%0.31%1.68%37,667,900120,170,00073%3.19-0.41%3.240.19%3.21-0.25%3.150.64%0.46%
退市美都/600175.SH
2020-08-070.200.210.190.215.00%3.45%8.81%95,570,70019,379,000211%0.20-0.49%0.200.50%0.202.55%0.191.58%-0.15%
派斯林/600215.SH
2022-05-236.516.686.516.641.68%0.56%1.54%3,576,80023,618,000123%6.600.90%6.550.55%6.520.12%6.54-0.06%-0.36%
天津松江/600225.SH
2022-05-232.983.072.983.04-0.65%0.66%-3.15%34,294,100103,556,00066%3.02-5.06%3.150.45%3.10-0.19%3.14-0.19%0.74%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
万通发展/600246.SH
2022-05-2310.1510.5510.1510.351.27%-0.65%7.13%16,059,800167,309,00087%10.421.66%10.300.95%10.211.22%9.661.36%1.80%
广汇能源/600256.SH
2022-05-2310.2410.5610.0010.18-0.20%-0.44%12.75%128,190,4001,310,698,000106%10.232.29%9.932.53%9.752.73%9.032.06%0.52%
天房发展/600322.SH
2022-05-232.272.282.222.24-1.32%0.04%-0.04%35,491,20079,476,00060%2.24-1.93%2.280.18%2.27-0.61%2.240.22%0.43%
华发股份/600325.SH
2022-05-237.187.377.157.18-0.69%-0.51%-6.32%41,244,600297,652,00051%7.22-0.39%7.46-1.88%7.63-3.06%7.660.03%0.48%
首开股份/600376.SH
2022-05-235.195.245.125.210.19%0.39%0.81%11,134,50057,786,00056%5.19-0.95%5.200.37%5.19-0.97%5.17-0.02%-0.54%
金地集团/600383.SH
2022-05-2312.8512.9412.3712.45-3.26%-1.38%-2.08%67,113,200847,233,00094%12.62-2.21%12.82-0.67%12.90-0.61%12.72-0.17%-0.64%
ST粤泰/600393.SH
2022-05-231.531.551.471.50-2.60%-0.20%7.37%47,596,90071,556,000114%1.50-0.79%1.501.35%1.471.52%1.402.05%1.94%
空港股份/600463.SH
2022-05-238.148.258.108.170.62%0.10%1.71%4,513,90036,841,00048%8.16-0.75%8.210.40%8.14-0.07%8.030.11%0.88%
栖霞建设/600533.SH
2022-05-234.034.083.984.01-1.23%-0.20%-0.64%46,930,700188,558,00054%4.02-1.50%4.080.12%4.06-1.22%4.040.32%0.75%
广汇物流/600603.SH
2022-05-234.775.094.735.099.94%0.95%14.10%85,685,400432,034,000138%5.047.90%4.754.81%4.633.44%4.462.41%0.76%
绿地控股/600606.SH
2022-05-234.224.244.114.15-1.89%-0.26%-2.61%111,159,100462,526,00095%4.16-2.16%4.22-0.57%4.23-1.26%4.26-0.35%-0.65%
退市鹏起/600614.SH
2021-07-140.250.260.240.268.33%2.36%10.64%70,962,00018,027,000173%0.252.01%0.252.05%0.252.08%0.241.73%0.01%
*ST丰华/600615.SH
2022-05-239.729.739.199.310.43%-2.06%3.59%4,983,40047,374,000388%9.513.62%9.334.48%9.233.48%8.993.79%0.68%
退市富控/600634.SH
2021-07-140.290.300.280.28-3.45%-3.11%-5.08%33,250,1009,609,000207%0.29-1.70%0.29-0.34%0.29-0.34%0.30-3.28%-0.12%
新黄浦/600638.SH
2022-05-235.946.005.885.960.00%0.30%0.95%7,829,10046,522,00067%5.94-0.83%6.02-0.28%6.06-0.15%5.900.65%0.98%
浦东金桥/600639.SH
2022-05-2315.1015.4914.7514.94-2.35%-0.61%-0.89%14,120,700212,266,00072%15.03-1.98%15.19-0.76%15.18-0.11%15.070.26%0.46%
万业企业/600641.SH
2022-05-2316.7216.9016.5016.770.60%0.53%1.26%12,361,500206,208,00071%16.680.39%16.66-0.14%16.680.20%16.560.33%0.74%
外高桥/600648.SH
2022-05-2313.6613.6913.4813.68-0.29%0.67%-3.14%5,893,10080,081,00051%13.59-0.52%13.600.06%13.78-1.71%14.12-0.19%0.19%
陆家嘴/600663.SH
2022-05-2310.7310.7510.6110.63-1.12%-0.23%0.63%4,259,90045,387,00060%10.65-1.04%10.70-0.01%10.67-0.30%10.560.32%0.24%
天地源/600665.SH
2022-05-233.583.673.583.60-1.37%-0.41%-2.68%18,304,90066,178,00055%3.62-1.26%3.67-0.30%3.67-1.19%3.70-0.19%-1.43%
中华企业/600675.SH
2022-05-233.543.583.463.46-2.26%-1.26%-2.15%38,090,400133,458,00066%3.50-1.77%3.620.31%3.57-0.28%3.540.20%0.09%
珠江股份/600684.SH
2022-05-233.543.583.483.54-0.28%0.31%2.40%16,723,10059,021,00052%3.53-0.48%3.540.54%3.51-0.11%3.460.47%0.14%
岩石股份/600696.SH
2022-05-2327.6028.1727.4827.69-0.11%-0.21%0.84%2,250,10062,436,00093%27.75-0.99%27.83-1.55%28.150.45%27.460.43%0.25%
爱旭股份/600732.SH
2022-05-2322.0022.8821.4522.664.91%2.56%8.04%54,546,4001,205,181,00098%22.102.88%21.751.65%21.281.43%20.970.60%6.03%
苏州高新/600736.SH
2022-05-235.735.795.575.61-2.26%-0.48%-6.42%49,091,200276,750,00050%5.64-2.12%5.77-1.40%5.82-1.49%6.000.10%1.59%
闻泰科技/600745.SH
2022-05-2371.8871.9870.4471.58-0.03%0.57%2.80%12,368,500880,274,00065%71.17-0.28%71.39-0.95%71.570.54%69.630.82%0.99%
上实发展/600748.SH
2022-05-233.994.023.933.97-0.75%0.13%0.10%14,332,70056,826,00056%3.97-1.25%4.01-0.10%4.01-0.92%3.970.30%0.07%
东方银星/600753.SH
2022-05-2312.3013.4612.1812.693.68%-1.44%5.50%12,975,700167,075,000243%12.885.99%12.444.01%12.273.37%12.032.38%0.29%
*ST运盛/600767.SH
2022-05-234.564.664.404.570.22%1.13%8.60%6,128,90027,698,00087%4.521.30%4.461.90%4.342.72%4.210.62%-3.55%
京能置业/600791.SH
2022-05-234.725.174.624.955.32%0.69%6.57%66,039,000324,622,000141%4.923.63%4.841.89%4.801.22%4.651.42%0.70%
世茂股份/600823.SH
2022-05-233.083.093.033.06-0.97%0.10%0.59%23,603,00072,156,00074%3.06-1.61%3.090.29%3.07-0.42%3.040.23%0.04%
新湖创业/600840.SH
2009-07-3123.0524.0822.6323.804.07%1.16%-0.13%7,006,800164,853,000136%23.531.09%23.67-0.22%23.68-0.71%23.83-0.54%-0.09%
*ST中房/600890.SH
2022-04-280.830.830.830.83-4.60%0.00%-27.38%3,653,9003,033,00028%0.83-4.60%0.86-8.26%0.97-4.33%1.14-4.11%-2.72%
汇鸿集团/600981.SH
2022-05-232.973.122.963.063.38%0.23%4.97%23,589,00072,029,000106%3.052.93%2.991.49%2.970.82%2.920.69%-0.21%
北辰实业/601588.SH
2022-05-232.322.352.302.320.00%0.04%0.96%32,891,80076,262,00092%2.32-0.13%2.320.17%2.32-0.43%2.300.35%0.20%
中国建筑/601668.SH
2022-05-235.885.905.715.72-3.21%-0.64%-2.37%288,759,9001,662,401,000106%5.76-2.51%5.82-0.38%5.83-0.72%5.86-0.27%-0.22%