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
2021-07-2323.1523.3522.8523.11-0.43%0.28%-1.17%52,294,4001,205,102,00083%23.05-0.10%22.96-0.07%23.07-0.71%23.38-0.35%-0.34%
ST星源/000005.SZ
2021-07-232.062.182.022.153.37%2.82%1.75%29,736,90062,170,000101%2.090.38%2.12-1.03%2.12-0.14%2.110.43%0.99%
深振业A/000006.SZ
2021-07-234.704.724.644.70-0.63%0.45%-0.99%7,935,80037,135,000104%4.68-0.38%4.680.11%4.68-0.40%4.75-0.19%-0.34%
*ST全新/000007.SZ
2021-07-234.704.734.534.57-3.38%-0.50%-1.93%6,693,90030,742,00076%4.59-2.05%4.69-1.24%4.72-0.92%4.66-0.75%0.55%
沙河股份/000014.SZ
2021-07-237.477.477.307.36-1.87%-0.19%-3.18%1,701,70012,549,000103%7.37-1.58%7.44-0.85%7.45-0.67%7.60-0.30%-0.16%
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
2021-07-237.657.697.477.54-0.66%0.13%0.61%4,877,00036,724,000123%7.530.93%7.460.55%7.440.26%7.490.17%-0.01%
大悦城/000031.SZ
2021-07-233.523.533.503.51-0.28%-0.06%-1.15%4,996,40017,547,00088%3.51-0.45%3.52-0.03%3.52-0.23%3.55-0.17%-0.21%
中洲控股/000042.SZ
2021-07-237.887.887.757.78-1.02%-0.21%-2.40%437,8003,413,000104%7.80-0.61%7.84-0.26%7.86-0.63%7.97-0.50%-0.47%
泛海控股/000046.SZ
2021-07-232.102.112.062.07-1.43%-0.58%-2.27%30,504,10063,515,00085%2.08-0.38%2.09-0.29%2.09-0.43%2.12-0.70%-0.81%
金 融 街/000402.SZ
2021-07-236.126.136.066.06-0.82%-0.33%-6.68%12,028,00073,125,00051%6.08-0.65%6.11-0.38%6.16-1.55%6.49-0.37%-0.45%
*ST绿景/000502.SZ
2021-07-235.155.185.055.07-1.93%-0.43%-4.88%1,248,2006,356,000132%5.09-2.17%5.16-0.90%5.18-0.97%5.33-1.10%-0.58%
京粮控股/000505.SZ
2021-07-237.087.107.007.01-0.71%-0.31%-0.31%4,580,40032,211,00097%7.03-0.47%7.07-0.09%7.060.16%7.030.19%-0.12%
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
2021-07-233.193.193.153.16-1.25%-0.16%-2.59%2,520,6007,977,000118%3.17-0.82%3.18-0.34%3.19-0.56%3.24-0.46%-0.39%
金圆股份/000546.SZ
2021-07-236.826.896.746.76-0.59%-0.52%0.87%4,217,40028,656,000106%6.800.91%6.741.00%6.70-0.12%6.700.31%0.23%
莱茵体育/000558.SZ
2021-07-232.722.892.652.771.84%0.47%1.80%29,256,70080,670,000265%2.761.21%2.751.03%2.730.96%2.720.48%0.05%
粤宏远A/000573.SZ
2021-07-233.083.093.043.080.65%0.42%-0.87%5,823,80017,862,00087%3.07-0.58%3.080.29%3.07-0.16%3.11-0.39%-0.13%
阳光股份/000608.SZ
2021-07-233.503.503.453.46-0.57%-0.32%-0.06%3,537,20012,278,00097%3.47-0.17%3.480.12%3.470.03%3.460.00%-0.17%
*ST中迪/000609.SZ
2021-07-233.293.323.183.25-1.22%0.74%-0.91%5,358,40017,285,00086%3.23-2.60%3.29-1.41%3.33-0.21%3.280.15%0.63%
ST海投/000616.SZ
2021-07-231.951.971.921.93-1.53%-0.77%-2.13%15,774,30030,687,000100%1.95-0.97%1.96-0.46%1.96-0.96%1.97-0.10%0.23%
高新发展/000628.SZ
2021-07-238.068.107.938.100.00%1.21%-0.39%1,437,00011,501,000143%8.00-0.89%8.05-0.52%8.06-0.45%8.13-0.37%-0.21%
美好置业/000667.SZ
2021-07-231.621.751.611.704.94%1.92%2.35%108,850,200181,600,000225%1.673.03%1.651.92%1.640.92%1.66-0.12%-0.22%
京蓝科技/000711.SZ
2021-07-232.873.122.832.963.14%-1.27%3.50%45,384,900136,065,000236%3.005.27%2.951.48%2.921.67%2.861.64%0.66%
苏宁环球/000718.SZ
2021-07-237.467.487.157.18-5.90%-0.98%-4.79%83,483,200605,295,00093%7.25-7.00%7.55-1.41%7.53-0.40%7.54-0.72%-0.78%
财信发展/000838.SZ
2021-07-232.782.792.752.76-0.36%0.00%-6.76%4,356,20012,024,00032%2.76-0.40%2.77-0.29%2.78-0.29%2.96-0.07%0.47%
中嘉博创/000889.SZ
2021-07-233.653.653.513.51-3.57%-1.63%-4.41%19,250,60068,687,000110%3.57-1.36%3.600.14%3.59-0.36%3.67-0.70%-0.75%
福星股份/000926.SZ
2021-07-234.294.294.224.24-0.47%-0.24%-1.53%4,358,00018,522,000130%4.250.09%4.28-0.42%4.29-0.40%4.31-0.23%-0.13%
大港股份/002077.SZ
2021-07-237.487.777.377.501.35%-0.74%1.81%19,895,800150,338,000132%7.562.83%7.393.05%7.251.07%7.37-0.08%0.03%
广宇集团/002133.SZ
2021-07-232.942.942.912.92-0.68%-0.17%-0.14%3,694,90010,809,00075%2.93-0.10%2.920.28%2.910.17%2.920.00%-0.05%
荣盛发展/002146.SZ
2021-07-235.175.185.105.11-0.58%-0.49%-6.75%18,906,60097,090,000118%5.140.04%5.36-1.76%5.40-1.57%5.48-1.03%-0.32%
合肥城建/002208.SZ
2021-07-238.238.628.158.422.93%0.05%3.01%31,167,300262,293,000192%8.423.49%8.282.03%8.250.76%8.170.74%0.11%
滨江集团/002244.SZ
2021-07-234.164.184.104.10-1.44%-0.75%-3.05%11,048,00045,638,000105%4.13-0.98%4.16-0.60%4.18-0.81%4.23-0.33%-0.03%
世联行/002285.SZ
2021-07-238.108.547.918.184.60%-0.76%12.36%100,552,700828,831,000203%8.247.26%7.925.47%7.744.68%7.283.53%1.63%
南国置业/002305.SZ
2021-07-231.941.991.921.971.55%0.87%0.77%15,209,90029,705,000146%1.951.04%1.941.20%1.930.10%1.96-0.26%-0.18%
中国国贸/600007.SH
2021-07-2316.5016.8115.9416.13-2.12%-0.87%-3.94%4,080,70066,396,000107%16.27-1.32%16.41-0.31%16.40-0.85%16.79-0.67%-0.41%
保利地产/600048.SH
2021-07-2311.2411.2511.0911.15-1.24%0.05%-3.56%51,065,100569,065,00092%11.14-1.17%11.23-0.52%11.31-0.78%11.56-0.70%-0.51%
浙江广厦/600052.SH
2021-07-233.543.583.523.55-0.56%0.17%-4.31%7,708,00027,314,00041%3.54-0.87%3.59-0.86%3.63-2.02%3.710.24%0.94%
九鼎投资/600053.SH
2021-07-2315.7416.4915.3316.303.62%2.52%1.53%3,787,00060,215,000220%15.901.02%15.870.13%15.860.09%16.06-0.56%-0.67%
冠城大通/600067.SH
2021-07-233.653.743.633.690.00%-0.14%3.83%17,999,50066,508,000124%3.700.74%3.661.33%3.610.84%3.550.77%0.59%
大龙地产/600159.SH
2021-07-232.432.442.332.35-3.29%-0.47%-4.67%11,701,80027,627,000216%2.36-3.28%2.41-1.95%2.43-1.74%2.47-1.32%-0.17%
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%
长春经开/600215.SH
2021-07-236.676.756.576.61-1.49%-0.26%-2.45%2,750,60018,227,00084%6.63-0.97%6.69-0.46%6.68-0.70%6.780.21%-0.56%
*ST松江/600225.SH
2021-07-233.173.323.133.273.15%0.46%9.18%14,765,50048,056,000198%3.264.39%3.162.73%3.112.67%3.002.82%1.58%
*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
2021-07-238.168.297.928.160.12%0.74%-1.03%12,079,10097,846,000121%8.10-0.85%8.14-0.57%8.23-0.33%8.25-0.46%-0.68%
广汇能源/600256.SH
2021-07-233.643.793.633.671.10%-0.94%4.74%126,623,600469,100,000124%3.712.26%3.632.31%3.601.10%3.501.36%0.48%
天房发展/600322.SH
2021-07-231.821.831.791.81-0.55%0.11%-1.95%5,330,6009,638,00092%1.81-0.33%1.810.00%1.82-0.38%1.85-0.32%-0.26%
华发股份/600325.SH
2021-07-236.396.696.346.565.81%0.44%4.34%99,254,300648,271,000372%6.536.21%6.404.69%6.353.04%6.292.26%-0.27%
首开股份/600376.SH
2021-07-235.045.065.005.02-0.59%0.00%-2.03%2,787,30013,993,00087%5.02-0.79%5.06-0.55%5.06-0.49%5.12-0.39%-0.76%
金地集团/600383.SH
2021-07-239.649.659.309.36-3.01%-0.84%-4.10%24,639,500232,568,000139%9.44-1.55%9.49-0.63%9.54-0.85%9.76-0.95%-0.71%
ST粤泰/600393.SH
2021-07-231.441.451.421.43-1.38%-0.07%-3.57%31,633,40045,262,00076%1.43-1.51%1.45-0.68%1.45-0.62%1.48-1.00%0.06%
空港股份/600463.SH
2021-07-236.116.136.056.05-1.79%-0.40%-2.04%1,077,6006,545,00052%6.07-1.03%6.08-3.14%6.250.05%6.180.05%0.29%
栖霞建设/600533.SH
2021-07-233.053.053.023.04-0.33%0.13%-0.49%7,660,40023,257,000125%3.04-0.16%3.040.00%3.04-0.13%3.06-0.07%-0.17%
广汇物流/600603.SH
2021-07-233.923.923.893.90-0.51%-0.03%-1.61%2,368,6009,240,00082%3.90-0.31%3.910.13%3.91-0.48%3.96-0.25%-0.21%
绿地控股/600606.SH
2021-07-234.774.804.724.72-1.26%-0.46%-3.30%19,454,00092,249,00071%4.74-0.63%4.79-1.05%4.85-0.57%4.88-0.18%-0.12%
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
2021-07-237.757.757.627.670.00%0.10%-1.49%411,4003,152,00075%7.660.00%7.68-0.30%7.69-0.38%7.790.88%0.29%
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
2021-07-235.205.225.165.210.39%0.37%-1.64%1,665,2008,644,000116%5.190.00%5.20-0.04%5.20-0.84%5.30-0.53%-0.36%
浦东金桥/600639.SH
2021-07-2312.8012.8212.3212.36-3.36%-1.36%-10.10%7,127,60089,307,00060%12.53-2.03%12.68-1.13%12.85-5.51%13.75-0.61%-0.01%
万业企业/600641.SH
2021-07-2321.2023.2721.2023.2710.02%1.74%14.33%58,647,0001,341,368,000225%22.878.13%21.895.93%21.105.00%20.353.58%1.01%
外高桥/600648.SH
2021-07-2314.2914.2913.9514.21-0.70%0.94%-5.63%5,711,70080,406,00056%14.08-1.29%14.17-0.59%14.28-4.28%15.06-0.30%0.15%
陆家嘴/600663.SH
2021-07-2312.8212.8812.3912.43-3.72%-1.36%-14.28%19,323,900243,492,00042%12.60-2.01%12.75-0.99%12.97-8.30%14.50-0.52%0.63%
天地源/600665.SH
2021-07-232.842.852.812.840.00%0.32%-2.84%1,877,2005,315,00082%2.83-0.32%2.84-0.21%2.84-0.39%2.92-0.54%-0.72%
中华企业/600675.SH
2021-07-232.993.042.993.031.00%0.30%-0.13%4,790,70014,472,000140%3.020.50%3.010.20%3.01-0.20%3.03-0.17%-0.23%
珠江股份/600684.SH
2021-07-233.543.603.483.49-1.13%-0.94%-2.27%14,117,60049,743,000100%3.52-0.28%3.540.43%3.510.00%3.57-0.03%-0.16%
岩石股份/600696.SH
2021-07-2341.6042.2039.7840.09-4.34%-2.09%-5.96%5,040,000206,361,00074%40.95-2.60%41.86-1.08%41.90-1.54%42.630.71%0.30%
爱旭股份/600732.SH
2021-07-2314.8015.1814.4414.51-1.96%-1.93%-0.81%24,008,600355,240,00097%14.800.67%14.711.25%14.60-0.22%14.630.30%0.70%
苏州高新/600736.SH
2021-07-234.494.494.404.41-1.78%-0.32%-1.74%4,211,10018,631,000108%4.42-0.67%4.440.05%4.43-0.43%4.49-0.29%-0.50%
闻泰科技/600745.SH
2021-07-2390.9090.9088.0488.44-3.14%-0.43%-7.35%15,680,1001,392,732,00091%88.82-2.57%91.43-1.29%91.94-1.24%95.46-1.12%-0.22%
上实发展/600748.SH
2021-07-234.494.504.404.40-1.79%-0.65%-2.37%7,435,20032,934,000168%4.43-0.83%4.45-0.40%4.45-1.11%4.51-0.33%-0.13%
东方银星/600753.SH
2021-07-2339.4039.4035.9736.77-8.01%-1.26%-7.42%15,987,000595,325,000157%37.24-9.92%40.05-2.81%39.84-2.08%39.72-1.00%-0.33%
ST运盛/600767.SH
2021-07-236.206.255.895.91-4.68%-0.96%-6.68%5,046,00030,109,000116%5.97-4.50%6.09-2.34%6.14-2.00%6.33-0.39%0.31%
京能置业/600791.SH
2021-07-233.313.313.233.26-1.21%-0.24%-2.92%2,900,0009,477,00099%3.27-1.24%3.30-0.42%3.31-0.72%3.36-0.36%-0.19%
世茂股份/600823.SH
2021-07-233.693.693.633.66-0.54%0.19%-4.76%7,211,80026,348,00087%3.65-0.87%3.68-0.57%3.70-0.81%3.84-0.83%-0.48%
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
2021-07-232.772.822.722.801.08%0.90%0.29%5,805,90016,113,00068%2.78-1.77%2.83-0.60%2.850.11%2.79-0.53%0.37%
汇鸿集团/600981.SH
2021-07-232.972.972.932.94-0.68%-0.07%-1.64%4,503,40013,250,00092%2.94-0.84%2.97-0.34%2.96-0.20%2.99-0.20%-0.11%
北辰实业/601588.SH
2021-07-232.312.312.282.28-1.30%-0.48%-1.08%10,163,40023,283,00085%2.29-0.22%2.300.09%2.30-0.17%2.31-0.04%-0.13%
中国建筑/601668.SH
2021-07-234.634.714.624.681.08%0.00%0.47%194,897,300912,124,000121%4.680.99%4.650.39%4.640.13%4.660.13%-0.05%