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
深圳能源/000027.SZ
2022-09-305.655.715.605.61-0.71%-0.78%-5.03%10,235,10057,872,00066%5.65-1.07%5.72-1.04%5.78-1.18%5.91-0.81%-0.87%
深南电A/000037.SZ
2022-09-306.897.016.816.940.73%0.16%-4.58%6,171,60042,762,00077%6.93-0.14%6.99-1.16%7.07-1.72%7.27-0.79%-1.40%
派林生物/000403.SZ
2022-09-3017.7018.1317.4617.51-1.41%-1.37%-2.12%3,895,40069,160,000104%17.75-1.74%17.970.39%17.800.00%17.89-0.66%-1.10%
兴业矿业/000426.SZ
2022-09-305.715.845.685.770.52%-0.07%-5.86%10,526,00060,779,00073%5.770.00%5.83-1.14%5.93-1.90%6.13-0.76%-0.73%
穗恒运A/000531.SZ
2022-09-306.676.846.676.741.05%-0.43%-4.49%4,616,50031,250,00073%6.770.62%6.77-0.60%6.84-0.99%7.06-0.70%-0.98%
万泽股份/000534.SZ
2022-09-3013.2713.2712.8312.83-2.06%-0.94%-10.32%2,563,30033,199,00060%12.95-2.45%13.36-2.08%13.65-2.19%14.31-1.64%-0.75%
粤电力A/000539.SZ
2022-09-304.594.614.454.46-2.83%-1.15%-10.08%12,217,40055,124,00047%4.51-2.38%4.62-1.56%4.71-2.20%4.96-0.90%-0.76%
皖能电力/000543.SZ
2022-09-304.554.604.464.48-1.54%-0.69%-5.70%22,527,600101,632,00079%4.51-1.18%4.55-1.17%4.62-1.79%4.75-0.75%-1.06%
建投能源/000600.SZ
2022-09-304.464.534.364.40-0.68%-0.72%-8.45%18,063,60080,063,00051%4.43-1.29%4.54-1.99%4.64-2.76%4.81-0.08%-0.40%
韶能股份/000601.SZ
2022-09-304.894.964.834.890.82%-0.10%-5.36%9,348,00045,759,00072%4.90-0.12%4.95-1.22%5.02-1.63%5.17-0.44%-0.89%
宝新能源/000690.SZ
2022-09-304.734.844.704.72-0.21%-1.05%-3.22%19,950,60095,171,000109%4.77-0.58%4.83-1.11%4.85-0.47%4.88-0.55%-1.28%
惠天热电/000692.SZ
2022-09-303.823.883.733.75-1.06%-0.77%-6.48%4,903,90018,533,00049%3.78-1.84%3.93-0.33%3.93-0.73%4.01-0.60%-1.01%
新能泰山/000720.SZ
2022-09-304.944.944.794.860.21%0.35%-4.84%4,663,90022,588,00064%4.84-1.53%4.98-0.50%4.99-0.89%5.11-0.87%-0.95%
晋控电力/000767.SZ
2022-09-303.223.283.203.23-0.31%-0.34%-6.32%18,745,20060,759,00055%3.24-0.61%3.29-1.23%3.34-1.45%3.45-1.85%-1.67%
吉电股份/000875.SZ
2022-09-305.976.065.975.99-0.50%-0.38%-4.37%19,852,600119,371,00057%6.01-0.41%6.06-0.85%6.12-0.89%6.26-0.49%-1.00%
赣能股份/000899.SZ
2022-09-308.618.858.148.14-9.96%-1.67%-14.83%52,217,800432,247,00083%8.28-10.96%9.53-3.18%9.51-2.33%9.56-1.17%-0.13%
凯迪退/000939.SZ
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
东方能源/000958.SZ
2022-09-304.064.134.054.070.25%-0.22%-4.24%8,251,90033,658,00060%4.08-0.54%4.11-0.80%4.15-0.86%4.25-1.30%-1.37%
长源电力/000966.SZ
2022-09-304.404.494.394.440.00%-0.11%-5.59%9,026,40040,125,00072%4.45-0.76%4.50-1.08%4.55-1.45%4.70-1.11%-1.17%
豫能控股/001896.SZ
2022-09-305.155.205.125.12-0.39%-0.81%-6.12%7,016,30036,220,00070%5.16-0.92%5.25-1.13%5.31-1.43%5.45-0.93%-1.11%
华能国际/600011.SH
2022-09-307.647.787.557.59-0.39%-1.21%-5.34%54,376,400417,757,00084%7.68-0.17%7.76-0.89%7.84-1.37%8.02-1.10%-0.92%
上海电力/600021.SH
2022-09-309.099.178.998.99-1.10%-0.79%-8.68%34,671,800314,198,00048%9.06-0.61%9.18-2.12%9.45-2.09%9.84-0.79%-1.44%
浙能电力/600023.SH
2022-09-303.153.193.143.170.63%0.13%-1.34%15,575,70049,315,00039%3.170.54%3.16-0.06%3.18-0.97%3.21-0.96%-1.34%
华电国际/600027.SH
2022-09-306.056.115.925.95-0.67%-1.01%-5.33%35,792,600215,152,00052%6.010.18%6.06-1.30%6.18-1.29%6.29-0.18%-0.18%
广州发展/600098.SH
2022-09-305.205.245.165.180.00%-0.29%-4.71%11,609,00060,310,00066%5.20-0.78%5.26-0.98%5.32-1.15%5.44-0.57%-0.89%
郑州煤电/600121.SH
2022-09-305.105.235.095.170.00%0.19%-6.00%26,258,400135,484,00065%5.16-0.73%5.19-0.48%5.24-2.11%5.50-0.90%-1.16%
桂冠电力/600236.SH
2022-09-305.875.955.845.860.34%-0.64%-2.54%6,265,10036,949,00090%5.900.09%5.91-0.46%5.95-0.65%6.01-0.51%-0.67%
远达环保/600292.SH
2022-09-305.405.415.315.370.19%0.00%-5.64%1,688,7009,069,00036%5.37-0.85%5.44-0.80%5.48-1.10%5.69-0.44%-0.82%
金山股份/600396.SH
2022-09-302.692.732.672.710.37%0.18%-3.90%7,295,90019,733,00055%2.71-0.88%2.75-0.97%2.77-0.89%2.82-0.63%-0.85%
涪陵电力/600452.SH
2022-09-3013.0713.0912.7012.88-1.45%0.18%-4.44%7,918,100101,802,00070%12.86-2.07%13.09-1.90%13.28-1.31%13.48-0.28%-0.41%
天富能源/600509.SH
2022-09-304.734.774.704.70-0.63%-0.63%-8.44%7,776,10036,780,00048%4.73-1.40%4.82-0.84%4.86-1.72%5.13-1.84%-2.01%
京能电力/600578.SH
2022-09-303.053.093.013.04-0.65%-0.39%-4.22%12,164,00037,126,00062%3.05-0.72%3.07-0.65%3.10-1.08%3.17-0.56%-1.07%
申能股份/600642.SH
2022-09-305.805.845.755.76-0.52%-0.54%-3.21%6,866,40039,763,00076%5.79-0.48%5.83-0.68%5.89-0.94%5.95-0.49%-0.72%
ST热电/600719.SH
2022-09-304.424.444.334.410.00%0.50%-5.08%1,136,7004,988,000116%4.39-1.66%4.45-1.53%4.53-1.24%4.65-1.28%-0.81%
*ST华源/600726.SH
2022-09-302.362.412.342.370.42%-0.29%-3.11%5,434,40012,915,000105%2.381.11%2.37-0.25%2.40-0.79%2.45-0.97%-0.73%
华银电力/600744.SH
2022-09-304.154.204.124.160.24%-0.10%-4.63%4,271,10017,783,00068%4.16-0.26%4.20-0.83%4.25-1.16%4.36-1.00%-0.98%
祥龙电业/600769.SH
2022-09-307.257.347.177.28-0.14%0.39%-1.75%2,120,00015,374,00065%7.25-0.77%7.33-0.43%7.33-0.14%7.41-0.58%-1.05%
通宝能源/600780.SH
2022-09-305.385.485.325.36-0.56%-0.59%-7.39%6,704,50036,152,00057%5.39-1.01%5.47-1.46%5.59-2.31%5.79-0.58%-0.91%
国电电力/600795.SH
2022-09-304.104.134.044.07-0.49%-0.59%-2.70%91,465,300374,421,00064%4.090.10%4.11-0.75%4.16-0.57%4.18-0.59%-0.85%
内蒙华电/600863.SH
2022-09-303.703.853.703.760.53%-0.84%-4.35%95,253,400361,228,00075%3.791.39%3.77-0.34%3.82-1.29%3.93-0.91%-0.53%
哈投股份/600864.SH
2022-09-304.564.564.484.49-1.10%-0.73%-6.44%9,076,60041,056,00055%4.52-1.46%4.60-1.16%4.66-1.54%4.80-1.11%-0.73%
国投电力/600886.SH
2022-09-3010.7010.8810.7010.740.00%-0.37%-2.35%5,367,60057,862,00057%10.78-0.01%10.80-0.21%10.86-0.55%11.00-0.27%-0.42%
广安爱众/600979.SH
2022-09-303.203.223.173.18-0.31%-0.56%-4.25%13,748,20043,967,00082%3.20-0.44%3.22-0.71%3.25-1.16%3.32-0.72%-0.87%
宁波能源/600982.SH
2022-09-304.394.534.314.473.47%0.40%-0.04%17,356,80077,278,000184%4.452.63%4.400.85%4.40-0.20%4.47-0.76%-1.13%
节能风电/601016.SH
2022-09-304.394.464.374.40-0.23%-0.29%-2.48%30,854,500136,163,00079%4.41-0.23%4.41-0.52%4.45-0.63%4.51-0.73%-1.12%
大唐发电/601991.SH
2022-09-303.343.393.303.32-1.48%-0.48%-5.82%54,120,200180,547,00066%3.34-1.07%3.38-1.20%3.43-1.24%3.53-1.34%-0.71%