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
2022-09-3017.5418.0217.2617.833.97%0.75%0.95%86,090,5001,523,630,000121%17.702.18%17.560.52%17.58-0.01%17.66-0.46%-0.10%
ST星源/000005.SZ
2022-09-301.671.691.661.680.60%0.24%-2.83%3,527,0005,910,00073%1.68-0.06%1.68-0.36%1.70-0.99%1.73-1.03%-0.66%
深振业A/000006.SZ
2022-09-304.104.274.074.131.23%-0.10%-3.82%11,232,50046,432,00085%4.130.10%4.16-0.95%4.21-1.45%4.29-0.69%-0.31%
*ST全新/000007.SZ
2022-09-307.858.127.848.062.54%0.46%3.39%12,130,10097,323,000118%8.023.04%7.891.56%7.830.58%7.800.10%-0.62%
沙河股份/000014.SZ
2022-09-308.228.488.078.262.35%0.05%-10.22%18,502,900152,766,00063%8.260.94%8.32-2.05%8.60-2.79%9.20-2.44%-0.38%
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
2022-09-307.838.147.757.952.19%-0.11%-5.46%5,152,30041,007,00090%7.961.16%7.95-0.59%8.06-1.59%8.41-2.13%-0.82%
大悦城/000031.SZ
2022-09-303.343.413.293.350.90%-0.12%-4.53%14,602,30048,978,00094%3.35-0.18%3.38-1.00%3.42-1.61%3.51-0.93%-0.53%
中洲控股/000042.SZ
2022-09-308.298.358.038.210.74%-0.21%-13.00%12,574,100103,452,00049%8.23-0.77%8.35-1.99%8.61-3.03%9.44-3.52%-1.22%
泛海控股/000046.SZ
2022-09-301.181.201.161.191.71%0.93%-3.95%50,602,20059,651,00092%1.18-0.76%1.20-0.91%1.21-1.55%1.24-1.28%-0.75%
金 融 街/000402.SZ
2022-09-305.065.155.005.080.99%0.08%-4.13%19,835,800100,681,00079%5.080.06%5.10-0.84%5.17-1.56%5.30-0.90%-0.53%
*ST绿景/000502.SZ
2022-06-240.600.640.590.59-4.84%-1.99%-7.09%10,998,9006,617,000101%0.601.52%0.61-2.10%0.62-1.74%0.640.79%-1.34%
京粮控股/000505.SZ
2022-09-307.317.647.287.603.54%1.51%-3.27%9,504,90071,161,000123%7.491.22%7.50-0.87%7.60-1.76%7.86-1.29%-0.98%
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
2022-09-303.773.873.713.761.08%-0.71%-14.45%19,165,70072,585,00045%3.790.21%3.83-1.77%3.96-4.00%4.40-1.50%-0.15%
金圆股份/000546.SZ
2022-09-3015.1715.6514.8314.93-3.49%-1.64%-5.50%24,321,800369,184,000116%15.18-1.54%15.170.11%15.22-1.25%15.80-0.73%-0.72%
莱茵体育/000558.SZ
2022-09-303.043.062.922.95-2.32%-1.50%-1.30%32,174,70096,372,00090%3.00-0.66%3.020.50%2.99-0.03%2.99-0.10%-0.16%
粤宏远A/000573.SZ
2022-09-303.573.613.503.531.15%-0.65%-6.79%43,276,000153,778,00057%3.550.23%3.59-1.43%3.67-1.79%3.79-1.10%-1.82%
阳光股份/000608.SZ
2022-09-302.722.792.712.751.48%0.04%-5.40%8,095,50022,255,00066%2.750.70%2.76-1.00%2.81-1.78%2.91-1.02%-0.50%
*ST中迪/000609.SZ
2022-09-305.345.495.075.25-6.75%-0.34%-13.58%25,071,200132,083,00095%5.27-9.98%5.80-6.06%6.06-2.13%6.08-1.44%0.03%
ST海投/000616.SZ
2022-09-301.551.561.501.54-0.65%0.59%-0.26%9,163,10014,027,00087%1.53-0.97%1.540.13%1.54-1.09%1.54-0.39%-0.64%
高新发展/000628.SZ
2022-09-3011.8211.9211.6111.70-0.59%-0.60%-5.16%2,865,70033,731,00086%11.77-0.17%11.87-1.41%12.04-1.17%12.34-0.85%-0.95%
美好置业/000667.SZ
2022-09-301.491.521.471.490.68%-0.20%-8.36%84,934,900126,815,00055%1.49-0.80%1.52-1.81%1.58-3.90%1.63-0.43%0.12%
京蓝科技/000711.SZ
2022-09-302.322.352.282.31-0.43%-0.17%-4.35%8,861,10020,502,000104%2.31-1.62%2.35-1.18%2.37-1.09%2.42-0.86%-0.72%
苏宁环球/000718.SZ
2022-09-303.063.143.043.081.32%-0.42%-6.38%16,664,10051,537,00081%3.090.19%3.11-0.80%3.15-1.72%3.29-1.20%-0.89%
财信发展/000838.SZ
2022-09-304.714.824.674.72-0.63%-0.53%-7.14%9,552,60045,324,00083%4.75-0.69%4.81-1.48%4.90-1.71%5.08-1.57%-1.21%
中嘉博创/000889.SZ
2022-09-301.922.011.911.961.55%0.36%-7.24%15,820,00030,904,00053%1.950.00%1.96-0.66%1.98-1.69%2.11-3.03%-0.74%
福星股份/000926.SZ
2022-09-304.054.334.054.214.99%0.43%-4.30%40,053,900167,892,000105%4.191.75%4.19-0.97%4.28-2.59%4.40-1.48%-0.41%
大港股份/002077.SZ
2022-09-3012.2112.2811.5911.66-4.50%-1.39%-13.96%41,260,700487,878,00065%11.82-4.18%12.53-4.98%13.02-2.46%13.55-0.94%-1.47%
广宇集团/002133.SZ
2022-09-303.173.293.143.242.86%0.62%-3.57%13,644,00043,931,00099%3.221.16%3.22-0.71%3.27-1.92%3.36-1.09%-0.46%
荣盛发展/002146.SZ
2022-09-302.322.382.312.352.17%-0.04%-6.86%44,344,600104,232,00081%2.350.21%2.37-1.33%2.41-2.03%2.52-1.41%-1.12%
合肥城建/002208.SZ
2022-09-306.937.086.856.951.61%-0.26%-6.45%7,459,00051,975,00052%6.970.69%6.96-0.36%7.05-1.78%7.43-1.37%-0.34%
滨江集团/002244.SZ
2022-09-3010.9111.0710.1610.47-0.85%-1.04%-4.58%76,666,000811,143,000147%10.58-0.21%10.64-1.12%10.79-1.51%10.97-1.64%-0.46%
世联行/002285.SZ
2022-09-302.912.972.772.86-0.35%0.35%-9.52%33,432,50095,296,00052%2.85-2.43%2.94-2.55%3.04-2.32%3.16-0.47%-0.15%
南国置业/002305.SZ
2022-09-302.302.352.262.271.34%-1.18%-8.62%51,417,900118,127,00063%2.301.19%2.31-1.20%2.35-2.12%2.48-2.32%-0.58%
中国国贸/600007.SH
2022-09-3013.8713.9413.6213.69-0.51%-0.39%-5.17%2,100,00028,860,00075%13.74-1.25%13.95-1.18%14.19-1.55%14.44-0.76%-0.42%
保利发展/600048.SH
2022-09-3017.6618.2717.4018.004.17%0.85%1.45%95,922,8001,712,174,000133%17.852.62%17.660.93%17.680.28%17.74-0.46%-0.14%
东望时代/600052.SH
2022-09-304.694.704.584.62-1.49%-0.17%-5.93%2,606,20012,062,00055%4.63-1.72%4.72-1.17%4.77-1.04%4.91-0.75%-0.89%
九鼎投资/600053.SH
2022-09-3014.0814.1813.9013.92-0.85%-0.67%-5.37%1,398,70019,602,00070%14.01-1.10%14.20-0.91%14.29-0.98%14.71-0.87%-1.15%
冠城大通/600067.SH
2022-09-303.293.353.233.300.92%0.09%-5.09%11,515,60037,969,00066%3.30-0.24%3.32-0.87%3.37-1.41%3.48-0.94%-0.91%
大龙地产/600159.SH
2022-09-302.782.862.752.812.55%0.36%-4.55%12,724,60035,635,00076%2.800.14%2.82-1.33%2.88-2.07%2.94-0.84%-0.37%
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
2022-09-306.576.646.406.42-1.53%-1.03%-5.30%3,221,10020,894,00074%6.49-1.43%6.59-0.93%6.64-1.07%6.78-0.53%-0.58%
卓朗科技/600225.SH
2022-09-302.903.042.883.031.00%2.43%-4.39%19,018,50056,249,000121%2.96-1.43%3.00-1.80%3.04-1.78%3.17-1.98%-0.68%
*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
2022-09-308.718.748.328.35-3.36%-1.90%-8.37%6,581,60056,022,00046%8.51-2.13%8.67-1.37%8.82-2.07%9.11-0.28%-0.40%
广汇能源/600256.SH
2022-09-3012.2812.4712.1112.28-1.68%-0.08%-5.23%91,878,7001,129,178,00070%12.29-2.85%12.620.14%12.62-1.59%12.96-0.36%-0.60%
天房发展/600322.SH
2022-09-302.232.392.212.3910.14%3.64%1.70%135,451,700312,309,000135%2.313.45%2.32-1.28%2.38-0.38%2.350.00%0.84%
华发股份/600325.SH
2022-09-3010.0810.179.639.85-0.10%-0.47%-1.70%50,663,300501,425,00098%9.900.19%9.95-0.71%10.01-0.43%10.02-0.56%0.23%
首开股份/600376.SH
2022-09-304.264.494.244.384.53%0.60%-1.26%23,461,300102,149,000146%4.352.59%4.32-0.12%4.35-0.78%4.44-1.58%-0.53%
金地集团/600383.SH
2022-09-3011.1011.6410.8611.495.22%1.71%1.14%73,247,500827,488,000143%11.302.35%11.250.09%11.270.13%11.36-1.19%-0.62%
粤泰股份/600393.SH
2022-09-301.421.451.411.431.42%0.07%-6.17%20,608,80029,458,00064%1.430.28%1.44-1.44%1.48-2.32%1.52-0.98%-0.80%
空港股份/600463.SH
2022-09-307.377.587.257.25-1.23%-2.37%-12.40%4,826,10035,839,00045%7.43-1.58%7.74-3.39%7.99-1.60%8.28-0.96%-0.28%
栖霞建设/600533.SH
2022-09-304.154.444.104.254.42%-0.54%-5.03%77,303,600330,321,00086%4.274.12%4.24-1.14%4.38-3.65%4.48-0.82%0.78%
广汇物流/600603.SH
2022-09-309.569.719.089.430.21%0.73%-11.82%23,069,900215,979,00072%9.36-2.14%9.72-4.34%10.16-4.28%10.69-1.03%-0.80%
绿地控股/600606.SH
2022-09-302.762.832.742.792.20%0.25%-4.52%68,787,900191,457,000104%2.780.29%2.80-0.75%2.83-1.47%2.92-1.68%-0.89%
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%
丰华股份/600615.SH
2022-09-309.669.779.369.43-2.68%-0.62%-8.40%3,010,60028,568,00056%9.49-2.29%9.68-1.99%9.89-3.19%10.30-0.48%0.52%
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
2022-09-305.235.335.195.260.77%-0.23%-5.14%2,608,70013,754,00064%5.270.15%5.34-1.02%5.39-1.05%5.55-1.11%-0.59%
浦东金桥/600639.SH
2022-09-3010.6110.7810.5410.641.14%0.04%-4.26%3,066,60032,616,00063%10.64-0.03%10.69-0.72%10.81-1.14%11.11-1.06%-0.55%
万业企业/600641.SH
2022-09-3020.2120.3819.4119.41-4.24%-1.74%-7.08%12,816,000253,173,00059%19.75-2.70%20.26-1.40%20.290.13%20.89-1.94%-1.51%
外高桥/600648.SH
2022-09-3011.6511.7111.5711.660.34%0.05%-1.04%1,667,60019,434,00060%11.650.34%11.630.02%11.65-0.30%11.78-0.43%-0.32%
陆家嘴/600663.SH
2022-09-309.589.679.549.630.73%0.04%-1.25%2,590,10024,933,00077%9.630.53%9.60-0.24%9.65-0.30%9.75-0.54%-0.39%
天地源/600665.SH
2022-09-303.133.303.133.212.88%0.16%-4.41%12,798,30041,013,000109%3.210.60%3.21-1.05%3.27-1.83%3.36-1.06%-0.45%
中华企业/600675.SH
2022-09-302.602.622.542.580.78%-0.27%-4.87%8,500,70021,989,00072%2.59-0.31%2.61-0.65%2.64-1.38%2.71-0.88%-0.55%
珠江股份/600684.SH
2022-09-303.113.173.063.090.00%-0.71%-4.69%6,003,80018,685,00065%3.110.36%3.13-0.86%3.16-1.00%3.24-0.95%-0.67%
岩石股份/600696.SH
2022-09-3025.3525.6124.4324.56-3.27%-2.18%-3.92%1,261,70031,677,000126%25.11-1.94%25.41-0.68%25.43-0.42%25.56-0.38%-0.37%
爱旭股份/600732.SH
2022-09-3038.4039.0736.9137.41-2.81%-0.48%3.87%23,592,700886,880,00094%37.59-1.49%37.840.68%37.181.09%36.020.88%-0.28%
苏州高新/600736.SH
2022-09-304.704.774.634.701.29%-0.02%-7.39%15,999,10075,215,00057%4.700.11%4.75-1.37%4.84-2.18%5.08-2.24%-0.92%
闻泰科技/600745.SH
2022-09-3049.1049.3047.6747.67-2.93%-1.39%-7.65%11,660,000563,640,00066%48.34-2.63%49.40-1.65%50.00-0.91%51.62-1.68%-1.51%
上实发展/600748.SH
2022-09-303.173.243.133.170.96%-0.13%-5.17%6,590,70020,918,00073%3.17-0.56%3.21-1.02%3.25-1.40%3.34-0.86%-0.62%
东方银星/600753.SH
2022-09-3011.3811.4911.0211.02-3.16%-1.25%-8.19%2,624,00029,283,00092%11.16-3.02%11.46-2.15%11.64-2.36%12.00-1.08%-0.79%
*ST运盛/600767.SH
2022-09-305.465.465.365.43-0.91%0.24%-6.78%2,004,20010,856,00056%5.42-2.03%5.51-1.71%5.60-1.51%5.83-1.15%0.42%
京能置业/600791.SH
2022-09-304.404.494.324.350.46%-0.89%-6.75%10,622,00046,625,00054%4.390.57%4.42-0.47%4.48-1.82%4.67-0.68%-0.88%
世茂股份/600823.SH
2022-09-302.332.372.302.362.16%0.73%-4.76%11,672,70027,344,00074%2.34-0.68%2.37-1.08%2.41-1.63%2.48-1.04%-0.63%
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%
退市中房/600890.SH
2022-06-150.330.360.320.369.09%1.98%14.29%17,026,1006,015,000150%0.357.95%0.334.09%0.323.51%0.321.61%-2.07%
汇鸿集团/600981.SH
2022-09-302.532.592.532.581.18%0.58%-4.05%8,461,70021,702,00065%2.57-0.89%2.59-0.50%2.61-1.06%2.69-0.89%-0.69%
北辰实业/601588.SH
2022-09-301.952.011.941.970.51%-0.20%-5.97%18,457,50036,433,00065%1.97-0.85%2.00-1.14%2.03-1.98%2.10-1.46%-0.50%
中国建筑/601668.SH
2022-09-305.035.195.035.152.79%0.53%0.10%218,691,4001,120,459,000131%5.121.65%5.100.16%5.12-0.51%5.15-0.33%-0.22%