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
2021-10-228.188.228.008.04-1.71%-0.26%-5.58%42,645,400343,759,00074%8.06-2.21%8.25-1.01%8.29-0.36%8.52-2.83%-0.92%
深南电A/000037.SZ
2021-10-227.968.087.617.74-2.40%-0.69%-8.94%7,479,10058,294,00047%7.79-2.37%7.99-0.41%7.970.04%8.50-1.89%-0.20%
派林生物/000403.SZ
2021-10-2229.3131.0429.0530.745.35%1.56%3.27%6,821,300206,473,00095%30.273.52%29.920.61%29.89-0.71%29.771.26%1.13%
兴业矿业/000426.SZ
2021-10-228.358.408.118.16-3.77%-0.83%1.02%38,829,600319,499,000114%8.23-2.83%8.300.40%8.200.47%8.080.45%-0.64%
穗恒运A/000531.SZ
2021-10-228.178.247.887.88-3.90%-1.44%-1.81%8,349,30066,756,00076%8.00-2.45%8.090.42%7.991.18%8.03-1.92%-0.81%
万泽股份/000534.SZ
2021-10-2213.1513.3112.7912.94-1.37%-0.12%-4.71%3,505,30045,413,000134%12.96-2.19%13.18-1.69%13.36-1.52%13.58-0.99%-0.82%
粤电力A/000539.SZ
2021-10-224.594.614.374.37-4.38%-2.19%-3.28%40,089,300179,102,00074%4.47-2.55%4.610.37%4.531.23%4.52-2.48%-0.83%
皖能电力/000543.SZ
2021-10-223.973.983.833.84-3.52%-1.26%-9.92%31,119,400121,028,00028%3.89-2.92%4.00-0.03%3.970.58%4.26-0.58%-0.21%
建投能源/000600.SZ
2021-10-224.704.724.564.56-3.59%-1.38%-7.67%15,605,40072,156,00042%4.62-2.57%4.750.40%4.690.82%4.94-1.79%-0.95%
韶能股份/000601.SZ
2021-10-224.854.854.754.76-2.06%-0.44%-5.27%6,426,40030,727,00049%4.78-2.37%4.90-0.39%4.880.43%5.03-2.56%-1.08%
宝新能源/000690.SZ
2021-10-226.006.035.705.76-4.79%-1.74%-6.30%39,725,500232,886,00093%5.86-3.20%6.01-1.20%6.05-0.69%6.15-1.62%-0.92%
惠天热电/000692.SZ
2021-10-223.573.683.373.37-6.39%-2.49%-12.22%17,842,40061,655,00061%3.46-5.37%3.65-4.43%3.76-0.71%3.84-0.83%-0.01%
新能泰山/000720.SZ
2021-10-224.894.954.764.80-2.64%-0.39%-2.81%5,837,50028,131,00066%4.82-2.90%4.93-0.67%4.93-0.45%4.94-0.76%-0.49%
晋控电力/000767.SZ
2021-10-223.413.413.283.29-3.80%-1.05%-6.21%40,346,300134,137,00060%3.33-3.09%3.44-0.41%3.420.56%3.51-3.60%-0.90%
吉电股份/000875.SZ
2021-10-226.376.486.076.11-4.83%-1.97%-6.96%113,035,500704,499,00065%6.23-3.66%6.41-0.31%6.351.47%6.57-1.17%-1.10%
赣能股份/000899.SZ
2021-10-226.376.536.006.00-9.09%-3.91%-13.67%57,213,000357,266,00070%6.24-6.08%6.86-2.96%6.88-1.42%6.95-0.43%1.37%
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
2021-10-224.864.894.604.61-5.34%-2.12%-5.42%29,600,400139,409,00093%4.71-3.25%4.83-0.72%4.81-0.02%4.87-2.38%-1.36%
长源电力/000966.SZ
2021-10-228.188.208.008.02-1.84%-0.48%-4.22%22,795,100183,708,00069%8.06-2.15%8.28-0.70%8.28-0.02%8.37-1.80%-1.20%
豫能控股/001896.SZ
2021-10-227.567.567.147.16-4.53%-1.97%-5.14%42,127,000307,684,00075%7.30-3.78%7.52-0.44%7.441.12%7.55-1.40%-2.34%
华能国际/600011.SH
2021-10-227.127.236.657.01-4.10%1.77%0.73%160,363,3001,104,556,000107%6.89-5.35%7.13-0.20%7.000.50%6.96-0.83%-1.09%
上海电力/600021.SH
2021-10-2210.1010.249.689.70-6.10%-1.53%-5.13%65,777,500647,962,00077%9.85-4.54%10.240.05%10.110.33%10.23-1.47%-1.44%
浙能电力/600023.SH
2021-10-223.703.713.603.62-2.69%-0.55%-2.98%48,057,400174,944,00067%3.64-2.31%3.730.08%3.690.27%3.73-1.22%-0.89%
华电国际/600027.SH
2021-10-224.404.494.274.33-3.78%-0.39%2.03%130,581,100567,648,000100%4.35-2.29%4.401.29%4.301.25%4.24-0.21%-1.37%
广州发展/600098.SH
2021-10-227.447.567.237.25-3.59%-1.40%-2.28%15,472,200113,768,00059%7.35-3.07%7.670.08%7.550.72%7.42-1.38%-1.46%
郑州煤电/600121.SH
2021-10-225.685.845.455.46-5.21%-1.67%-8.50%70,550,100391,792,00077%5.55-4.19%5.69-3.74%5.89-0.57%5.97-0.40%0.22%
桂冠电力/600236.SH
2021-10-225.855.935.665.67-3.57%-1.94%-6.74%18,755,900108,448,00086%5.78-1.72%5.92-0.69%5.93-0.19%6.08-2.46%-1.47%
远达环保/600292.SH
2021-10-227.877.947.717.71-2.03%-1.29%-5.07%4,997,60039,034,00052%7.81-1.03%7.90-0.95%7.95-0.20%8.12-1.71%-0.63%
金山股份/600396.SH
2021-10-222.752.762.512.53-5.60%-2.80%-4.35%46,400,400120,801,000114%2.60-4.55%2.69-0.26%2.660.38%2.65-0.71%-0.52%
涪陵电力/600452.SH
2021-10-2215.7215.8815.4615.70-0.44%0.65%1.09%4,821,90075,219,00059%15.60-0.97%15.640.46%15.530.60%15.53-0.95%-1.04%
天富能源/600509.SH
2021-10-226.696.756.506.50-3.42%-1.62%-3.89%16,960,200112,052,00070%6.61-2.29%6.76-0.66%6.730.09%6.76-1.36%-1.28%
京能电力/600578.SH
2021-10-222.922.952.882.940.68%0.82%-3.70%26,082,70076,059,00067%2.92-0.82%2.950.34%2.920.38%3.05-1.45%-0.78%
申能股份/600642.SH
2021-10-226.516.566.236.26-4.28%-1.49%-7.46%36,657,600232,957,00070%6.36-3.32%6.55-0.77%6.530.22%6.77-3.85%-0.92%
大连热电/600719.SH
2021-10-224.144.163.863.90-6.47%-1.64%-6.09%20,301,00080,497,00069%3.97-5.10%4.15-0.60%4.110.34%4.15-0.29%0.32%
华电能源/600726.SH
2021-10-222.812.842.672.69-2.18%-2.50%-1.32%41,901,400115,607,000119%2.76-1.61%2.790.29%2.760.58%2.73-0.11%-0.15%
华银电力/600744.SH
2021-10-226.436.466.226.24-3.41%-1.02%-4.94%34,053,500214,668,00079%6.30-2.60%6.47-0.58%6.46-0.12%6.56-2.25%-1.42%
祥龙电业/600769.SH
2021-10-225.195.205.095.11-1.54%-0.31%-4.18%4,131,60021,179,000101%5.13-1.84%5.21-1.25%5.24-0.48%5.33-1.30%-0.88%
通宝能源/600780.SH
2021-10-224.194.213.994.00-4.76%-1.53%-4.78%11,025,30044,790,00065%4.06-3.54%4.18-0.05%4.140.34%4.20-3.36%-0.76%
国电电力/600795.SH
2021-10-222.963.002.802.83-4.71%-1.22%-2.78%289,523,000829,339,000116%2.87-4.12%2.950.03%2.910.17%2.91-0.99%-1.22%
内蒙华电/600863.SH
2021-10-224.074.453.994.172.21%-1.51%-2.52%442,202,2001,872,269,00093%4.231.90%4.260.35%4.251.19%4.280.21%0.57%
哈投股份/600864.SH
2021-10-225.885.945.865.88-0.34%-0.27%-1.44%11,442,00067,467,00064%5.90-0.24%5.91-0.10%5.900.05%5.97-1.00%-0.58%
国投电力/600886.SH
2021-10-2211.2011.2210.2610.34-8.66%-2.53%-3.39%61,447,500651,859,000131%10.61-4.95%10.93-0.87%10.830.75%10.70-1.19%-0.84%
广安爱众/600979.SH
2021-10-223.563.603.443.47-3.07%-0.86%0.78%34,875,800122,073,00072%3.50-2.26%3.550.51%3.481.25%3.44-2.02%-0.46%
宁波能源/600982.SH
2021-10-224.044.043.843.85-5.64%-1.81%-5.94%26,645,100104,488,00081%3.92-3.92%4.04-1.20%4.05-0.37%4.09-2.15%-1.00%
节能风电/601016.SH
2021-10-226.836.906.456.47-5.13%-2.34%-4.16%232,556,8001,540,616,00066%6.63-4.18%6.93-1.23%6.901.14%6.75-1.50%-0.28%
大唐发电/601991.SH
2021-10-222.992.992.802.81-5.39%-2.23%-5.83%147,972,500425,333,000106%2.87-3.46%2.970.20%2.93-0.17%2.98-1.75%-1.41%