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
皇庭国际/000056.SZ
2021-10-223.964.383.904.358.75%4.54%16.40%58,156,100241,962,000232%4.164.23%3.993.69%3.894.01%3.743.81%1.92%
农 产 品/000061.SZ
2021-10-226.536.686.446.48-1.67%-0.96%-1.17%13,781,40090,178,00064%6.54-1.07%6.63-0.63%6.630.24%6.560.55%0.74%
英特集团/000411.SZ
2021-10-2212.3612.4812.3012.380.00%0.03%-0.72%904,10011,189,00042%12.380.08%12.37-1.07%12.590.18%12.470.17%0.31%
合肥百货/000417.SZ
2021-10-224.274.284.224.23-0.94%-0.31%-2.04%4,020,20017,058,00095%4.24-0.42%4.26-0.51%4.28-0.49%4.32-0.42%-0.30%
通程控股/000419.SZ
2021-10-224.494.494.384.39-1.79%-0.99%-1.17%2,877,60012,758,000116%4.43-1.23%4.47-0.20%4.460.00%4.440.07%0.05%
鄂武商A/000501.SZ
2021-10-2210.2310.2610.1710.19-0.29%-0.22%-2.89%5,419,30055,342,00078%10.21-0.41%10.26-0.42%10.32-0.72%10.49-0.56%-0.53%
国际医学/000516.SZ
2021-10-2212.2312.5511.9712.15-0.41%-0.77%2.88%91,859,5001,124,721,000153%12.242.69%11.892.65%11.711.44%11.810.64%0.39%
我爱我家/000560.SZ
2021-10-223.263.393.253.301.85%-0.81%-0.96%31,149,000103,640,000172%3.332.91%3.281.55%3.270.37%3.33-0.09%-0.02%
*ST大集/000564.SZ
2021-10-224.084.264.064.161.96%-0.31%4.50%26,188,100109,293,00081%4.172.96%4.101.61%4.051.28%3.981.30%1.31%
大连友谊/000679.SZ
2021-10-223.974.003.853.86-2.77%-1.03%-5.81%1,642,0006,403,00070%3.90-1.22%3.98-1.78%4.04-0.69%4.10-0.27%0.17%
中兴商业/000715.SZ
2021-10-224.594.594.504.50-1.96%-0.68%-2.87%1,492,9006,764,000120%4.53-1.46%4.57-0.97%4.60-0.73%4.63-0.49%-0.35%
中百集团/000759.SZ
2021-10-224.804.844.774.830.63%0.31%-0.25%1,294,4006,232,000126%4.820.29%4.800.15%4.79-0.15%4.84-0.29%-0.30%
居然之家/000785.SZ
2021-10-225.085.095.045.080.40%0.43%-3.16%11,405,90057,691,00077%5.06-0.16%5.08-0.72%5.18-0.52%5.25-0.64%-0.33%
凯撒旅业/000796.SZ
2021-10-227.397.507.337.39-0.67%-0.19%-6.43%5,806,70042,994,00041%7.40-0.71%7.47-2.02%7.71-1.92%7.900.10%0.53%
海印股份/000861.SZ
2021-10-222.082.102.062.100.96%1.11%-1.73%20,108,20041,760,00084%2.08-0.10%2.09-0.86%2.11-0.52%2.14-0.47%-0.04%
华联股份/000882.SZ
2021-10-221.831.851.801.80-1.64%-1.04%-4.36%14,737,90026,810,000112%1.82-1.09%1.83-1.24%1.85-0.75%1.88-0.84%-0.44%
越秀金控/000987.SZ
2021-10-228.098.097.957.99-0.50%-0.17%-1.85%6,417,30051,364,00071%8.00-0.03%8.00-0.03%7.99-0.29%8.14-0.70%-0.65%
苏宁易购/002024.SZ
2021-10-224.714.844.714.811.91%0.27%-0.99%24,965,600119,768,000116%4.801.48%4.760.70%4.74-0.32%4.86-0.78%-0.57%
广百股份/002187.SZ
2021-10-227.757.987.667.871.68%0.67%4.13%4,108,00032,118,000133%7.821.36%7.740.85%7.671.01%7.560.73%0.49%
步 步 高/002251.SZ
2021-10-226.907.006.896.970.43%0.30%-1.55%3,139,90021,818,00088%6.950.38%6.94-0.27%6.97-0.43%7.08-0.03%0.19%
新 华 都/002264.SZ
2021-10-224.034.074.024.02-0.50%-0.57%-2.31%1,315,2005,317,00087%4.04-0.17%4.06-0.49%4.07-0.32%4.12-0.48%-0.21%
友阿股份/002277.SZ
2021-10-223.193.213.163.17-0.63%-0.66%-3.00%7,227,60023,060,00077%3.19-0.28%3.21-0.71%3.23-0.58%3.27-0.37%-0.30%
人人乐/002336.SZ
2021-10-224.234.244.174.18-1.42%-0.55%-4.61%583,6002,453,00075%4.20-1.78%4.26-1.18%4.30-1.31%4.38-0.21%-0.04%
海宁皮城/002344.SZ
2021-10-224.484.874.484.734.19%-0.30%4.92%41,375,100196,293,000183%4.744.70%4.652.83%4.591.73%4.511.51%0.82%
爱施德/002416.SZ
2021-10-2210.5510.6310.3510.48-1.41%-0.03%-1.62%9,216,60096,617,00074%10.48-1.20%10.59-0.87%10.64-0.11%10.650.19%0.53%
天虹股份/002419.SZ
2021-10-226.066.136.066.080.00%-0.25%-1.22%2,919,60017,795,00060%6.10-0.20%6.13-0.26%6.12-0.11%6.16-0.05%-0.10%
嘉事堂/002462.SZ
2021-10-2212.8612.9012.7612.80-0.31%-0.06%-1.10%993,90012,730,00083%12.81-0.40%12.86-0.36%12.89-0.28%12.94-0.05%0.02%
徐家汇/002561.SZ
2021-10-226.987.016.896.92-0.86%-0.43%-3.16%1,805,30012,547,00049%6.95-0.37%6.98-0.53%7.00-0.27%7.15-0.07%0.19%
瑞康医药/002589.SZ
2021-10-223.773.783.743.74-0.80%-0.40%-2.04%4,617,50017,338,00077%3.76-0.32%3.77-0.27%3.78-0.37%3.82-0.29%-0.20%
红旗连锁/002697.SZ
2021-10-224.864.984.824.982.68%1.10%1.53%20,264,00099,815,000213%4.931.90%4.880.99%4.880.58%4.910.16%0.19%
一心堂/002727.SZ
2021-10-2231.8832.8831.7732.221.67%-0.46%-1.62%5,327,600172,457,00055%32.371.64%31.93-0.18%32.27-1.32%32.750.43%1.18%
吉峰科技/300022.SZ
2021-10-224.244.294.194.21-0.71%-0.57%-5.37%4,466,50018,909,00086%4.23-0.42%4.28-1.52%4.34-0.98%4.45-1.40%-0.94%
海泰发展/600082.SH
2021-10-222.792.832.762.77-1.07%-0.75%-3.89%2,854,8007,969,00077%2.79-0.61%2.82-0.99%2.84-0.53%2.88-0.62%-0.04%
科新发展/600234.SH
2021-10-2210.1310.259.809.89-2.37%-0.36%-8.68%648,5006,437,00063%9.93-1.83%10.08-2.02%10.33-2.09%10.83-0.67%-0.14%
中央商场/600280.SH
2021-10-222.932.942.882.90-0.34%-0.28%-1.66%1,628,2004,735,00061%2.910.94%2.90-0.31%2.92-0.41%2.95-0.41%-0.75%
*ST商城/600306.SH
2021-10-2213.0913.0912.8212.96-0.15%0.36%-0.98%132,5001,711,00062%12.91-0.42%12.91-0.31%12.98-0.26%13.09-0.55%-0.19%
大东方/600327.SH
2021-10-225.415.445.305.30-2.03%-0.97%-2.95%4,291,00022,965,00074%5.35-1.64%5.42-0.17%5.40-0.30%5.46-0.27%-1.11%
华联综超/600361.SH
2021-10-225.145.264.985.00-4.03%-2.31%-5.20%14,795,90075,729,000149%5.12-3.45%5.21-1.06%5.23-0.76%5.27-0.66%-0.96%
小商品城/600415.SH
2021-10-224.524.794.504.663.56%-0.64%0.34%58,956,500276,495,000268%4.694.29%4.622.37%4.601.03%4.64-0.04%-0.38%
*ST基础/600515.SH
2021-10-2210.1510.3410.1010.140.80%-0.73%-0.53%9,195,80093,937,00080%10.221.27%10.170.72%10.120.24%10.19-1.07%-0.64%
金枫酒业/600616.SH
2021-10-227.167.207.127.150.14%-0.10%-4.35%8,124,10058,146,00042%7.160.39%7.14-0.38%7.16-1.53%7.48-0.12%-0.03%
新世界/600628.SH
2021-10-227.757.797.677.68-0.65%-0.32%-2.92%1,354,90010,440,00096%7.71-0.77%7.76-0.84%7.81-0.57%7.91-0.50%-0.25%
百联股份/600631.SH
2011-08-0415.7115.8415.3515.680.45%0.85%-2.31%8,984,400139,688,000176%15.55-0.28%15.58-0.73%15.75-1.03%16.05-2.10%-0.20%
豫园股份/600655.SH
2021-10-2210.2110.3210.1610.19-0.59%-0.33%-3.94%12,291,200125,663,00053%10.22-0.13%10.240.02%10.21-3.84%10.61-0.08%0.19%
南京新百/600682.SH
2021-10-229.939.959.699.79-1.41%-0.41%-2.81%5,962,20058,606,00098%9.83-1.30%9.91-0.38%9.91-0.58%10.07-0.41%0.01%
京投发展/600683.SH
2021-10-226.927.606.807.233.43%0.10%11.06%83,219,300601,092,000236%7.225.86%6.935.22%6.774.38%6.513.40%-0.61%
东百集团/600693.SH
2021-10-223.923.943.903.930.51%0.26%0.00%941,1003,689,00074%3.92-0.18%3.93-0.05%3.93-0.08%3.93-0.05%-0.12%
大商股份/600694.SH
2021-10-2218.9119.0118.8418.87-0.21%-0.23%-0.59%961,90018,192,00061%18.910.23%18.84-0.13%18.870.05%18.98-0.33%-0.33%
欧亚集团/600697.SH
2021-10-2212.0912.1312.0412.05-0.33%-0.24%-0.85%624,3007,541,000132%12.08-0.36%12.10-0.21%12.11-0.13%12.15-0.23%-0.22%
南宁百货/600712.SH
2021-10-223.573.613.553.570.00%-0.31%-3.85%3,091,00011,068,00078%3.58-0.31%3.60-0.80%3.63-0.79%3.71-0.78%-0.34%
首商股份/600723.SH
2021-09-159.039.188.798.93-1.22%-0.99%-3.11%11,495,900103,687,000111%9.02-1.28%9.12-1.58%9.20-0.86%9.220.31%1.17%
重庆百货/600729.SH
2021-10-2223.0023.1122.8623.020.17%0.28%-3.23%1,176,00026,995,00084%22.96-0.84%23.14-0.58%23.31-0.87%23.79-0.52%-0.29%
丽尚国潮/600738.SH
2021-10-225.835.925.825.840.17%-0.49%2.60%4,592,80026,955,00090%5.870.12%5.880.39%5.800.82%5.690.49%0.28%
*ST园城/600766.SH
2021-10-224.324.414.304.34-0.23%-0.07%0.70%3,184,90013,833,00051%4.34-1.68%4.400.48%4.370.58%4.310.00%-0.73%
汉商集团/600774.SH
2021-10-2217.5217.9417.3517.420.29%-1.19%-0.59%1,115,10019,659,00052%17.631.42%17.470.08%17.61-0.32%17.520.18%0.58%
友好集团/600778.SH
2021-10-224.174.204.084.11-1.44%-0.36%-6.01%2,602,70010,736,00098%4.13-1.86%4.20-1.82%4.27-1.34%4.37-1.13%-0.39%
新华百货/600785.SH
2021-10-2212.8913.2712.8613.262.87%1.20%6.88%1,659,90021,749,000162%13.101.21%13.011.70%12.841.73%12.411.75%0.79%
济南高新/600807.SH
2021-10-222.973.022.952.970.00%-0.67%-3.10%5,090,20015,220,00085%2.990.57%2.98-0.23%3.00-0.60%3.07-0.07%0.12%
杭州解百/600814.SH
2021-10-226.056.065.975.97-1.32%-0.68%-3.79%2,865,90017,227,00079%6.01-1.17%6.07-0.95%6.12-0.70%6.21-0.29%-0.31%
金开新能/600821.SH
2021-10-2210.4210.7510.2110.21-5.02%-2.45%9.33%52,174,700546,053,00087%10.47-1.85%10.522.24%10.103.05%9.340.61%0.32%
益民集团/600824.SH
2021-10-223.543.543.473.48-1.42%-0.57%-3.04%2,548,8008,921,000115%3.50-1.02%3.53-0.82%3.55-0.51%3.59-0.75%-0.34%
百联股份/600827.SH
2021-10-2213.5013.6413.4213.44-0.52%-0.45%-2.44%5,702,30076,987,00056%13.50-0.77%13.60-0.04%13.50-0.32%13.78-0.71%-0.43%
茂业商业/600828.SH
2021-10-223.473.503.443.45-0.86%-0.72%-1.82%2,017,5007,011,000106%3.48-0.20%3.48-0.34%3.49-0.23%3.51-0.40%-0.55%
香溢融通/600830.SH
2021-10-224.714.744.664.69-0.85%-0.13%-3.48%2,420,10011,364,00090%4.70-1.20%4.74-1.06%4.79-0.64%4.86-0.57%-0.22%
上海九百/600838.SH
2021-10-225.705.745.685.700.00%-0.18%-2.30%836,5004,776,00065%5.71-0.14%5.73-0.87%5.78-0.38%5.83-0.43%-0.21%
ST中天/600856.SH
2021-10-221.751.931.751.861.09%3.39%2.93%94,108,000169,302,000186%1.80-2.23%1.86-2.51%1.85-0.27%1.810.89%0.33%
王府井/600859.SH
2021-10-2231.7332.7931.4231.43-1.63%-1.73%-1.03%11,017,400352,353,00088%31.98-0.43%31.960.85%31.51-0.03%31.760.38%0.25%
北京城乡/600861.SH
2021-10-2229.9929.9924.5325.21-7.52%-2.84%5.29%30,556,400792,892,000536%25.95-4.82%25.9413.07%25.1011.56%23.949.22%1.37%
百大集团/600865.SH
2021-10-227.928.037.907.90-0.63%-0.63%-1.99%1,103,2008,770,00071%7.95-0.26%7.98-0.24%7.99-0.24%8.06-0.48%-0.03%
退市秋林/600891.SH
2021-04-300.420.420.380.38-9.52%-2.31%-3.06%14,673,7005,701,000134%0.39-9.11%0.41-2.82%0.41-0.96%0.391.03%1.90%
ST美讯/600898.SH
2021-10-224.854.904.814.84-0.21%-0.06%-2.71%802,4003,886,00066%4.84-1.24%4.89-0.49%4.90-0.71%4.98-0.22%0.08%
九州通/600998.SH
2021-10-2216.3916.4816.1216.28-0.67%0.25%0.21%4,197,80068,168,00056%16.24-0.65%16.210.78%16.05-0.42%16.250.10%0.16%
文峰股份/601010.SH
2021-10-223.163.193.113.11-1.58%-1.33%-4.22%12,454,50039,254,000143%3.15-1.19%3.19-1.55%3.21-0.77%3.25-0.52%0.00%
三江购物/601116.SH
2021-10-228.098.167.918.03-0.25%-0.42%-1.65%1,051,6008,480,00086%8.06-0.21%8.06-0.17%8.07-0.21%8.17-0.35%0.14%
上海医药/601607.SH
2021-10-2218.7118.8018.6718.70-0.32%-0.14%-1.37%7,536,200141,123,00085%18.73-0.08%18.72-0.02%18.74-0.19%18.96-0.29%-0.29%
永辉超市/601933.SH
2021-10-223.954.063.934.001.78%-0.42%-1.28%43,889,400176,291,000118%4.021.77%3.980.58%3.98-0.70%4.05-0.05%0.23%
翠微股份/603123.SH
2021-10-226.506.516.386.40-1.54%-0.61%-3.02%1,379,2008,881,000125%6.44-1.45%6.53-0.67%6.54-0.55%6.60-0.60%-0.32%