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
2021-10-2221.0622.0521.0521.332.89%-0.91%0.15%151,416,5003,259,317,000143%21.534.48%20.832.05%20.710.85%21.300.16%0.40%
ST星源/000005.SZ
2021-10-222.302.312.252.26-1.31%-0.66%0.85%8,624,10019,623,00066%2.28-0.66%2.270.44%2.25-0.22%2.240.36%0.09%
深振业A/000006.SZ
2021-10-224.454.554.444.450.00%-0.87%-0.71%10,386,40046,624,000179%4.491.04%4.460.63%4.450.36%4.48-0.29%-0.18%
*ST全新/000007.SZ
2021-10-224.084.334.054.335.10%1.62%0.65%8,509,30036,258,00094%4.264.33%4.13-0.27%4.23-0.42%4.30-0.16%1.07%
沙河股份/000014.SZ
2021-10-227.007.156.977.031.01%-0.37%-1.01%984,4006,946,00073%7.060.37%7.020.00%7.04-0.14%7.10-0.46%-0.43%
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
2021-10-227.067.586.987.163.47%-1.34%1.00%5,668,00041,134,000310%7.264.04%7.172.75%7.132.21%7.090.67%-0.22%
大悦城/000031.SZ
2021-10-223.383.533.383.441.18%-0.75%-0.17%7,236,90025,084,00089%3.471.67%3.430.65%3.410.65%3.45-0.46%-0.44%
中洲控股/000042.SZ
2021-10-227.267.497.267.340.69%-0.39%-1.58%1,176,9008,672,000127%7.370.85%7.33-0.14%7.37-0.47%7.46-0.40%-0.31%
泛海控股/000046.SZ
2021-10-221.931.981.921.930.00%-1.03%-2.43%22,208,60043,313,00091%1.950.62%1.940.16%1.940.05%1.98-0.60%-0.47%
金 融 街/000402.SZ
2021-10-225.976.135.956.062.02%0.21%1.25%16,224,60098,117,000181%6.051.82%5.981.37%5.950.63%5.990.03%-0.19%
*ST绿景/000502.SZ
2021-10-226.346.346.166.17-3.14%-1.06%0.95%469,5002,928,00047%6.24-0.95%6.30-0.29%6.241.40%6.110.63%0.42%
京粮控股/000505.SZ
2021-10-227.287.297.037.07-3.28%-0.65%-3.64%11,594,90082,510,00090%7.12-2.96%7.24-1.43%7.27-0.95%7.34-0.34%0.21%
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
2021-10-223.133.243.103.11-1.27%-1.68%-1.30%8,029,60025,400,000143%3.16-0.41%3.180.10%3.160.19%3.150.10%-0.08%
金圆股份/000546.SZ
2021-10-2212.2212.3811.0811.20-8.87%-3.96%-4.66%67,216,500783,895,00091%11.66-6.72%12.27-0.77%12.170.31%11.750.50%1.59%
莱茵体育/000558.SZ
2021-10-223.743.933.583.60-3.49%-3.43%-3.25%57,565,900214,587,00097%3.73-0.80%3.76-2.56%3.840.31%3.721.14%1.57%
粤宏远A/000573.SZ
2021-10-223.153.363.123.201.59%-1.66%-2.02%23,681,20077,070,00092%3.252.98%3.21-0.31%3.240.90%3.27-0.06%-0.01%
阳光股份/000608.SZ
2021-10-223.013.032.932.96-1.00%-0.50%-2.44%5,593,70016,640,000164%2.98-0.77%2.99-0.70%3.00-0.63%3.03-0.56%-0.18%
*ST中迪/000609.SZ
2021-10-224.224.254.104.17-2.34%0.46%-8.57%4,534,20018,823,00059%4.15-2.95%4.22-1.38%4.27-1.80%4.56-0.26%-0.22%
ST海投/000616.SZ
2021-10-221.942.001.931.961.03%-0.36%0.41%15,370,40030,227,00087%1.970.72%1.970.26%1.96-0.61%1.950.21%0.19%
高新发展/000628.SZ
2021-10-228.208.278.148.16-0.49%-0.28%-1.13%1,122,6009,186,000103%8.18-0.82%8.22-0.04%8.20-0.15%8.25-0.41%-0.18%
美好置业/000667.SZ
2021-10-221.641.691.631.640.00%-1.09%-1.97%53,896,40089,351,000150%1.660.55%1.650.24%1.650.43%1.67-0.59%-0.59%
京蓝科技/000711.SZ
2021-10-222.602.602.492.55-2.30%0.55%-7.51%12,369,60031,365,000125%2.54-3.54%2.60-2.59%2.64-2.33%2.76-2.72%-1.02%
苏宁环球/000718.SZ
2021-10-225.255.465.235.240.00%-1.82%-2.00%90,444,000482,696,00096%5.341.72%5.290.65%5.270.48%5.350.39%1.12%
财信发展/000838.SZ
2021-10-222.752.802.702.71-0.73%-1.28%-3.83%7,070,00019,404,000112%2.750.73%2.73-1.55%2.77-0.43%2.82-1.16%-0.59%
中嘉博创/000889.SZ
2021-10-223.353.423.313.360.00%-0.30%-0.86%18,584,10062,623,00064%3.37-0.91%3.41-0.53%3.410.09%3.390.47%0.65%
福星股份/000926.SZ
2021-10-224.164.244.134.14-0.24%-0.79%-1.64%6,386,20026,652,000123%4.170.65%4.160.19%4.160.12%4.21-0.61%-0.45%
大港股份/002077.SZ
2021-10-226.987.076.806.80-2.58%-2.26%-3.78%9,217,20064,121,000119%6.96-1.29%7.04-0.76%7.05-0.35%7.07-0.48%-0.96%
广宇集团/002133.SZ
2021-10-223.123.283.093.10-1.27%-2.82%-3.37%15,629,10049,853,000195%3.190.79%3.20-0.65%3.210.03%3.21-0.37%-0.04%
荣盛发展/002146.SZ
2021-10-224.684.854.684.731.72%-0.88%-0.11%30,828,300147,118,000161%4.772.62%4.701.62%4.670.91%4.74-0.11%-0.20%
合肥城建/002208.SZ
2021-10-227.557.847.557.602.01%-0.96%-0.72%24,527,300188,223,000211%7.672.14%7.601.15%7.580.89%7.66-0.51%-0.61%
滨江集团/002244.SZ
2021-10-224.574.684.474.49-0.88%-1.49%-0.42%23,901,600108,940,000173%4.560.62%4.530.69%4.510.69%4.510.11%-0.09%
世联行/002285.SZ
2021-10-223.844.203.824.076.54%-1.02%2.24%105,684,000434,551,000312%4.117.14%4.044.83%3.993.23%3.981.12%-0.37%
南国置业/002305.SZ
2021-10-221.831.891.831.851.09%-0.22%-0.80%29,437,80054,571,000119%1.851.15%1.840.11%1.850.00%1.87-0.85%-0.44%
中国国贸/600007.SH
2021-10-2213.9514.1613.4013.46-3.86%0.00%0.00%10,494,200144,262,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
保利发展/600048.SH
2021-10-2213.6814.5413.5313.711.86%0.00%0.00%165,525,5002,315,784,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浙江广厦/600052.SH
2021-10-223.933.953.783.80-3.31%0.00%0.00%8,213,40031,598,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
九鼎投资/600053.SH
2021-10-2215.4515.4514.7214.80-2.89%0.00%0.00%3,357,00050,434,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
冠城大通/600067.SH
2021-10-224.044.103.943.95-1.74%0.00%0.00%14,627,80058,750,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大龙地产/600159.SH
2021-10-222.442.502.422.440.00%0.00%0.00%6,734,30016,558,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2021-10-227.727.887.647.720.00%0.00%0.00%1,846,00014,294,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST松江/600225.SH
2021-10-222.792.852.762.80-3.45%0.00%0.00%5,312,70014,832,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*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
2021-10-2210.9011.1610.7410.77-0.74%0.00%0.00%16,017,000174,428,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广汇能源/600256.SH
2021-10-227.797.977.427.45-4.49%0.00%0.00%198,794,4001,522,595,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天房发展/600322.SH
2021-10-221.871.901.861.891.07%0.00%0.00%7,443,50014,009,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华发股份/600325.SH
2021-10-225.675.835.655.712.33%0.00%0.00%35,631,000204,741,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
首开股份/600376.SH
2021-10-225.235.745.235.749.75%0.00%0.00%30,321,800170,207,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金地集团/600383.SH
2021-10-2211.0011.9610.9211.435.15%0.00%0.00%90,221,1001,045,089,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST粤泰/600393.SH
2021-10-221.411.441.401.420.71%0.00%0.00%29,587,70042,086,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
空港股份/600463.SH
2021-10-226.106.146.036.06-1.30%0.00%0.00%961,8005,837,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
栖霞建设/600533.SH
2021-10-222.983.052.982.990.67%0.00%0.00%15,082,90045,395,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广汇物流/600603.SH
2021-10-223.863.883.753.77-1.31%0.00%0.00%6,119,70023,184,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
绿地控股/600606.SH
2021-10-224.474.644.474.522.03%0.00%0.00%45,740,900208,567,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2021-10-227.527.647.447.46-0.93%0.00%0.00%469,4003,540,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2021-10-225.085.175.075.07-0.39%0.00%0.00%1,023,4005,230,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浦东金桥/600639.SH
2021-10-2211.9912.1411.8411.96-0.25%0.00%0.00%2,022,10024,237,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
万业企业/600641.SH
2021-10-2227.2228.9627.0228.503.64%0.00%0.00%23,593,100668,178,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
外高桥/600648.SH
2021-10-2213.1213.2413.0913.180.38%0.00%0.00%2,572,00033,870,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
陆家嘴/600663.SH
2021-10-2211.4311.4911.3211.330.09%0.00%0.00%3,690,20042,107,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天地源/600665.SH
2021-10-223.053.113.013.060.00%0.00%0.00%4,195,00012,827,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中华企业/600675.SH
2021-10-223.093.113.043.05-1.29%0.00%0.00%5,939,60018,244,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
珠江股份/600684.SH
2021-10-223.243.323.243.291.23%0.00%0.00%7,069,50023,247,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
岩石股份/600696.SH
2021-10-2226.9027.6726.6326.69-2.63%0.00%0.00%2,941,90079,407,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
爱旭股份/600732.SH
2021-10-2217.5917.8617.0717.580.06%0.00%0.00%28,118,200491,963,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
苏州高新/600736.SH
2021-10-224.254.294.254.270.23%0.00%0.00%4,105,20017,553,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
闻泰科技/600745.SH
2021-10-2298.89100.5097.7798.00-1.09%0.00%0.00%7,731,700767,362,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上实发展/600748.SH
2021-10-224.114.174.104.151.47%0.00%0.00%6,951,90028,775,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方银星/600753.SH
2021-10-2221.0621.8420.3720.40-2.86%0.00%0.00%8,166,800171,882,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
运盛医疗/600767.SH
2021-10-228.208.488.058.08-2.18%0.00%0.00%10,881,40089,734,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
京能置业/600791.SH
2021-10-223.583.623.473.50-3.05%0.00%0.00%4,740,40016,778,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
世茂股份/600823.SH
2021-10-223.433.543.423.492.35%0.00%0.00%17,160,50059,802,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2021-10-222.872.872.722.72-4.90%0.00%0.00%8,784,60024,171,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汇鸿集团/600981.SH
2021-10-222.702.712.662.68-0.74%0.00%0.00%4,984,60013,377,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北辰实业/601588.SH
2021-10-222.322.362.302.31-0.43%0.00%0.00%13,710,40032,007,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国建筑/601668.SH
2021-10-224.744.794.724.730.00%0.00%0.00%159,878,100759,332,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%