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
2022-09-304.284.434.214.26-0.70%-0.61%-9.78%9,756,60041,815,00046%4.29-0.42%4.35-1.25%4.43-1.99%4.72-1.69%-0.77%
农 产 品/000061.SZ
2022-09-305.195.245.165.19-0.38%-0.35%-3.75%3,939,00020,513,00069%5.21-0.44%5.25-0.29%5.27-0.90%5.39-0.99%-0.92%
英特集团/000411.SZ
2022-09-3010.2511.5010.2511.5010.05%3.85%10.16%18,678,400206,850,000355%11.075.89%10.755.01%10.574.43%10.442.64%-0.43%
合肥百货/000417.SZ
2022-09-304.214.274.144.17-0.95%-0.41%-5.25%10,089,30042,242,00059%4.19-1.64%4.27-0.79%4.28-1.18%4.40-0.30%-0.09%
通程控股/000419.SZ
2022-09-304.824.924.764.80-0.62%-0.52%-17.47%12,166,60058,699,00019%4.83-1.89%4.95-1.53%5.06-3.89%5.82-0.27%0.71%
鄂武商A/000501.SZ
2022-09-3010.3010.5810.2210.28-0.39%-0.26%-1.47%6,249,60064,414,00055%10.31-1.50%10.470.55%10.34-0.29%10.43-0.34%-0.26%
国际医学/000516.SZ
2022-09-309.509.619.329.39-1.16%-0.90%-1.40%19,971,200189,227,000151%9.480.07%9.440.20%9.430.04%9.52-0.45%-0.67%
我爱我家/000560.SZ
2022-09-303.193.192.793.02-2.58%2.83%-6.09%176,137,000517,355,000107%2.94-7.35%3.10-4.53%3.21-3.40%3.220.06%1.46%
*ST大集/000564.SZ
2022-09-301.011.011.001.00-0.99%-0.40%-1.86%75,551,80075,876,00081%1.00-1.28%1.01-0.39%1.01-0.69%1.02-0.29%-0.28%
大连友谊/000679.SZ
2022-09-304.394.534.364.400.23%-0.56%-18.05%6,444,10028,518,00024%4.43-2.21%4.54-1.94%4.62-3.89%5.37-1.25%-0.26%
中兴商业/000715.SZ
2022-09-305.645.665.145.14-9.82%-3.96%-13.26%29,548,600158,134,00059%5.35-9.07%5.91-3.02%5.96-0.83%5.93-0.37%1.07%
中百集团/000759.SZ
2022-09-305.325.365.095.09-3.78%-1.95%-24.14%38,142,400197,988,00037%5.19-4.31%5.55-4.31%5.86-5.80%6.71-0.70%0.70%
居然之家/000785.SZ
2022-09-303.833.893.773.77-1.05%-1.33%-5.37%5,087,00019,435,00057%3.82-1.27%3.89-0.59%3.90-0.71%3.98-0.52%-0.41%
凯撒旅业/000796.SZ
2022-09-304.965.014.884.980.40%0.42%-2.08%9,469,40046,956,00057%4.96-0.86%5.06-1.21%5.100.02%5.09-0.41%0.22%
海印股份/000861.SZ
2022-09-302.202.262.152.20-0.90%-0.54%-3.00%26,752,90059,180,000105%2.212.22%2.19-0.18%2.20-0.81%2.27-1.56%-1.03%
华联股份/000882.SZ
2022-09-301.721.751.681.68-4.00%-1.47%-10.97%88,539,100150,916,00077%1.71-5.85%1.81-2.79%1.88-2.04%1.89-0.84%0.07%
越秀金控/000987.SZ
2022-09-305.675.745.675.680.18%-0.33%-3.34%8,089,60046,106,00069%5.70-0.56%5.74-0.66%5.79-0.87%5.88-0.98%-0.84%
苏宁易购/002024.SZ
2022-09-301.721.761.711.740.58%0.17%-7.35%25,721,90044,671,00084%1.74-1.48%1.77-1.61%1.81-1.90%1.88-1.68%-0.95%
广百股份/002187.SZ
2022-09-306.596.706.556.650.00%0.24%-11.01%1,993,30013,223,00022%6.63-1.43%6.77-1.01%6.90-2.50%7.47-0.16%-0.02%
步 步 高/002251.SZ
2022-09-305.505.595.355.35-3.95%-1.58%-11.41%25,694,600139,666,00049%5.44-4.01%5.68-2.25%5.81-3.09%6.04-0.49%-0.15%
新 华 都/002264.SZ
2022-09-305.535.595.445.47-0.18%-0.55%-8.28%8,383,50046,113,00042%5.50-0.81%5.57-1.76%5.74-3.77%5.96-0.40%-0.85%
友阿股份/002277.SZ
2022-09-303.713.753.663.66-1.61%-1.13%-6.15%10,304,00038,146,00062%3.70-2.09%3.77-1.28%3.81-1.98%3.90-0.28%-0.53%
人人乐/002336.SZ
2022-09-307.027.256.716.81-8.34%-2.24%-19.48%20,095,900139,991,00053%6.97-9.73%7.83-3.62%7.94-3.90%8.46-0.31%1.43%
海宁皮城/002344.SZ
2022-09-304.344.374.284.30-0.92%-0.44%-3.24%9,451,90040,825,00079%4.32-1.71%4.38-0.14%4.37-0.52%4.44-0.98%-0.82%
爱施德/002416.SZ
2022-09-308.598.618.358.40-1.75%-0.46%-7.47%7,035,70059,372,00071%8.44-3.09%8.68-1.45%8.82-1.94%9.08-0.45%-0.55%
天虹股份/002419.SZ
2022-09-306.306.416.216.31-1.87%0.00%-0.09%28,164,300177,720,00068%6.31-0.46%6.31-0.71%6.330.21%6.320.27%0.28%
嘉事堂/002462.SZ
2022-09-3012.4112.5812.2512.461.30%-0.03%-0.74%1,457,80018,170,00091%12.460.19%12.470.34%12.410.00%12.55-0.87%-0.71%
徐家汇/002561.SZ
2022-09-309.759.839.129.12-5.59%-2.37%-12.47%26,590,600248,376,00048%9.34-6.19%10.07-0.17%9.90-0.94%10.42-0.89%0.20%
瑞康医药/002589.SZ
2022-09-303.914.283.884.074.36%-0.56%-1.45%76,023,400311,135,000138%4.093.23%4.041.51%4.000.03%4.13-1.46%-1.18%
红旗连锁/002697.SZ
2022-09-304.724.744.644.65-1.06%-0.58%-4.81%15,104,60070,647,00056%4.68-2.36%4.79-0.85%4.80-1.01%4.89-0.43%-0.85%
一心堂/002727.SZ
2022-09-3024.1024.4623.8324.180.04%0.13%0.69%4,422,600106,796,00098%24.15-2.36%24.540.33%24.260.41%24.020.12%-0.45%
吉峰科技/300022.SZ
2022-09-304.254.304.204.21-1.41%-0.47%-5.54%3,917,00016,567,00079%4.23-1.77%4.30-0.92%4.33-1.32%4.46-0.85%-0.89%
海泰发展/600082.SH
2022-09-303.313.543.223.549.94%1.29%2.67%69,419,100242,591,000152%3.504.24%3.451.71%3.44-0.49%3.450.32%0.01%
科新发展/600234.SH
2022-09-307.267.387.147.290.41%0.40%-3.24%906,3006,581,00085%7.26-0.74%7.31-1.04%7.39-0.97%7.53-0.69%-0.92%
中央商场/600280.SH
2022-09-302.362.602.352.473.78%-0.04%-3.40%23,269,90057,493,00082%2.470.33%2.480.49%2.47-1.00%2.56-0.23%-0.11%
ST商城/600306.SH
2022-09-309.359.509.359.35-4.98%-0.04%-9.63%1,375,30012,864,000160%9.35-5.27%9.76-1.51%9.90-3.21%10.35-2.66%-2.15%
大东方/600327.SH
2022-09-304.534.564.494.520.22%0.04%-4.07%4,390,50019,835,00066%4.52-1.14%4.59-1.03%4.62-0.84%4.71-0.70%-0.42%
华联综超/600361.SH
2022-09-305.936.435.936.366.71%2.12%-3.74%13,713,70085,415,00089%6.233.35%6.15-0.13%6.27-3.56%6.61-3.55%-1.80%
小商品城/600415.SH
2022-09-304.464.504.424.46-0.22%-0.02%-2.11%12,620,60056,304,00061%4.46-1.17%4.51-0.35%4.53-0.15%4.56-0.50%-0.58%
ST基础/600515.SH
2022-09-303.843.913.813.85-1.79%-0.13%2.64%45,132,600174,007,000122%3.86-2.41%3.900.59%3.840.76%3.750.48%0.21%
金枫酒业/600616.SH
2022-09-305.935.995.805.80-2.19%-1.16%-4.78%5,898,30034,612,00065%5.87-2.46%6.05-1.39%6.10-0.46%6.090.00%-0.31%
新世界/600628.SH
2022-09-306.576.636.506.580.30%0.05%-5.00%2,271,60014,940,00045%6.58-0.96%6.69-0.68%6.72-1.00%6.93-0.89%-0.34%
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
2022-09-306.676.736.636.670.15%-0.24%-3.07%6,701,00044,805,00052%6.69-0.62%6.77-0.28%6.76-0.40%6.88-0.85%-1.14%
南京新百/600682.SH
2022-09-308.488.608.488.49-0.59%-0.35%-1.77%2,152,50018,339,00076%8.52-1.44%8.63-0.40%8.64-0.22%8.64-0.35%-0.39%
京投发展/600683.SH
2022-09-304.845.054.814.953.77%0.34%-8.33%32,332,000159,507,00052%4.931.46%4.95-1.28%5.06-2.79%5.40-0.13%-0.13%
东百集团/600693.SH
2022-09-304.334.494.114.12-4.41%-3.54%-4.78%43,769,800186,941,000165%4.27-3.50%4.42-0.23%4.36-0.25%4.33-0.09%0.01%
大商股份/600694.SH
2022-09-3016.5716.7216.4316.47-0.60%-0.33%-4.26%1,160,60019,178,00055%16.52-1.28%16.77-0.63%16.88-0.82%17.20-0.43%-0.30%
欧亚集团/600697.SH
2022-09-3012.0412.1111.8612.080.58%0.40%-5.42%740,7008,912,00045%12.03-0.56%12.16-0.82%12.32-2.15%12.77-0.67%-0.38%
南宁百货/600712.SH
2022-09-303.743.763.653.68-1.08%-0.46%-8.84%5,636,90020,838,00031%3.70-2.45%3.81-1.06%3.83-1.74%4.04-0.64%-0.27%
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
2022-09-3020.3420.8920.2620.530.88%-0.12%-3.28%1,814,80037,301,00090%20.55-0.71%20.75-0.53%20.80-0.66%21.23-1.24%-0.89%
丽尚国潮/600738.SH
2022-09-306.566.586.216.26-3.54%-1.00%-5.74%5,635,90035,633,00080%6.32-3.20%6.52-0.93%6.51-0.76%6.64-1.09%-0.59%
园城黄金/600766.SH
2022-09-3013.6514.8013.6214.414.65%0.92%5.99%12,032,900171,807,00098%14.286.28%13.69-1.61%14.110.61%13.602.41%2.19%
汉商集团/600774.SH
2022-09-3010.1510.2610.0510.07-1.27%-0.59%-5.14%745,0007,547,00064%10.13-2.07%10.34-0.83%10.38-0.81%10.62-1.01%-1.04%
友好集团/600778.SH
2022-09-306.716.736.576.60-1.05%-0.44%-8.71%2,026,00013,431,00036%6.63-2.05%6.77-0.83%6.82-1.36%7.23-0.12%-0.98%
新华百货/600785.SH
2022-09-3013.9314.4313.1413.20-4.42%-2.38%-11.02%4,856,00065,663,00084%13.52-3.32%13.99-3.57%14.44-2.61%14.84-0.76%0.03%
济南高新/600807.SH
2022-09-303.273.313.243.270.62%-0.12%-6.70%5,514,60018,055,00076%3.27-1.00%3.32-1.37%3.38-1.46%3.51-0.74%-0.45%
杭州解百/600814.SH
2022-09-305.825.925.805.84-0.85%-0.07%-5.67%3,755,60021,949,00062%5.84-1.33%5.95-0.80%5.99-1.37%6.19-0.58%-0.28%
金开新能/600821.SH
2022-09-306.176.206.086.13-0.65%-0.02%-5.94%17,288,500105,992,00076%6.13-1.03%6.19-1.29%6.29-1.63%6.52-0.99%-1.34%
益民集团/600824.SH
2022-09-303.323.333.283.29-0.60%-0.39%-4.17%2,246,2007,420,00050%3.30-1.05%3.35-0.51%3.36-0.80%3.43-0.49%-0.46%
百联股份/600827.SH
2022-09-3010.2110.3410.0510.10-1.27%-0.37%-5.47%4,580,70046,440,00068%10.14-2.31%10.35-1.04%10.44-0.86%10.69-0.87%-0.57%
茂业商业/600828.SH
2022-09-303.483.523.373.460.00%0.70%-8.10%8,378,00028,788,00039%3.44-3.51%3.55-1.03%3.57-1.82%3.77-0.21%-0.07%
香溢融通/600830.SH
2022-09-305.065.115.015.03-0.98%-0.47%-5.06%3,453,10017,451,00070%5.05-1.67%5.14-1.06%5.18-0.92%5.30-1.10%-1.04%
上海九百/600838.SH
2022-09-306.056.445.986.283.29%0.95%-5.55%10,080,70062,707,00084%6.220.86%6.25-0.73%6.29-1.75%6.65-1.04%-0.34%
退市中天/600856.SH
2022-06-150.280.290.260.27-6.90%-1.46%-2.53%53,771,50014,732,000139%0.27-2.49%0.280.00%0.280.00%0.28-1.07%-6.66%
王府井/600859.SH
2022-09-3022.9023.1021.5921.81-4.26%-1.06%-6.79%19,475,500429,304,00098%22.04-3.81%22.97-2.91%23.47-0.90%23.40-0.55%0.02%
北京城乡/600861.SH
2022-09-3015.3215.3214.6814.98-0.13%0.76%-4.56%2,018,90030,014,00063%14.87-2.31%15.21-1.65%15.47-0.79%15.70-0.37%-0.61%
百大集团/600865.SH
2022-09-308.929.048.768.83-0.45%-0.33%-5.91%590,7005,233,00041%8.86-1.15%8.98-0.64%9.05-0.99%9.39-0.71%-0.53%
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%
国美通讯/600898.SH
2022-09-305.405.405.155.32-0.56%0.36%-7.07%2,973,50015,763,00083%5.30-1.32%5.39-1.66%5.50-2.05%5.73-1.14%-1.10%
九州通/600998.SH
2022-09-3011.4211.6211.4011.440.18%-0.45%0.22%3,335,40038,330,00085%11.49-0.10%11.520.45%11.430.25%11.42-0.03%-0.29%
文峰股份/601010.SH
2022-09-302.572.602.552.590.39%0.50%-3.14%3,767,7009,711,00050%2.58-1.23%2.63-0.83%2.64-0.57%2.67-0.45%-0.21%
三江购物/601116.SH
2022-09-308.238.318.118.22-0.36%-0.05%-6.23%2,209,80018,174,00055%8.22-2.01%8.44-1.13%8.49-1.43%8.77-0.88%-0.64%
上海医药/601607.SH
2022-09-3016.3516.6516.3316.510.86%-0.19%-0.40%7,594,200125,617,00084%16.54-0.27%16.590.35%16.46-0.11%16.58-0.49%-0.50%
永辉超市/601933.SH
2022-09-303.153.163.103.13-0.32%0.00%-4.08%28,028,00087,731,00074%3.13-1.76%3.18-0.44%3.20-0.93%3.26-0.85%-0.47%
翠微股份/603123.SH
2022-09-309.3810.289.359.703.41%-0.68%-3.51%25,240,100246,506,000158%9.772.52%9.71-0.37%9.77-0.71%10.05-2.01%-0.92%