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
2022-05-205.305.655.015.352.88%0.09%1.83%72,224,200386,050,000162%5.354.46%5.205.67%5.112.86%5.251.35%-3.50%
农 产 品/000061.SZ
2022-05-206.226.446.166.412.89%1.39%4.93%28,680,600181,317,000125%6.321.56%6.270.79%6.251.04%6.110.66%-0.64%
英特集团/000411.SZ
2022-05-1112.4313.6812.3213.689.97%4.64%16.43%7,883,300103,065,000184%13.075.12%12.743.71%12.393.92%11.751.94%-1.23%
合肥百货/000417.SZ
2022-05-204.784.824.724.76-0.63%-0.13%0.19%11,967,10057,041,00060%4.77-0.94%4.84-0.23%4.84-0.29%4.750.61%0.20%
通程控股/000419.SZ
2022-05-205.205.205.075.08-0.97%-0.65%1.22%7,712,60039,438,00080%5.11-0.18%5.13-0.27%5.130.33%5.020.78%-0.21%
鄂武商A/000501.SZ
2022-05-209.9910.169.9710.071.00%-0.03%-0.83%8,566,00086,287,00085%10.071.61%10.02-0.07%10.08-0.34%10.150.16%-0.26%
国际医学/000516.SZ
2022-05-208.058.268.018.221.61%0.90%-3.44%23,056,000187,841,00063%8.151.72%8.20-0.99%8.30-0.67%8.51-0.67%0.76%
我爱我家/000560.SZ
2022-05-203.063.072.922.96-4.21%-0.94%3.35%107,094,800320,017,000154%2.99-0.37%2.970.78%2.951.38%2.861.38%-0.09%
*ST大集/000564.SZ
2022-05-201.041.051.031.050.96%0.67%-0.38%73,825,10076,981,00048%1.040.39%1.04-0.19%1.05-0.10%1.05-1.59%-0.18%
大连友谊/000679.SZ
2022-05-204.344.434.294.340.00%-0.09%2.58%6,418,70027,880,00077%4.341.00%4.340.77%4.300.52%4.230.79%0.08%
中兴商业/000715.SZ
2022-05-206.286.306.066.16-3.30%-0.03%-3.89%24,495,100150,939,00055%6.16-2.25%6.270.76%6.24-0.65%6.41-0.59%-2.04%
中百集团/000759.SZ
2022-05-205.155.155.055.08-1.55%-0.08%1.05%6,294,10032,001,00082%5.08-0.86%5.150.20%5.130.16%5.030.52%0.03%
居然之家/000785.SZ
2022-05-204.214.294.204.292.14%0.75%4.56%13,473,20057,372,000108%4.262.18%4.210.91%4.180.89%4.100.71%-0.46%
凯撒旅业/000796.SZ
2022-05-205.455.605.385.605.07%1.87%2.51%24,530,500134,845,000134%5.502.58%5.410.26%5.410.22%5.460.07%-4.79%
海印股份/000861.SZ
2022-05-202.812.922.802.831.07%-0.63%-6.26%67,066,400191,005,00075%2.851.71%2.850.04%2.93-2.85%3.02-0.40%0.77%
华联股份/000882.SZ
2022-05-201.851.871.831.850.00%0.22%2.55%40,645,90075,040,00072%1.850.38%1.840.88%1.830.49%1.800.45%-0.47%
越秀金控/000987.SZ
2022-05-207.807.837.717.791.30%0.17%3.12%11,253,50087,522,00099%7.781.58%7.730.47%7.700.58%7.550.61%0.15%
苏宁易购/002024.SZ
2022-05-202.462.542.452.512.03%0.52%-0.48%80,606,300201,282,000116%2.502.09%2.470.78%2.470.16%2.52-0.20%-2.38%
广百股份/002187.SZ
2022-05-208.508.708.448.610.70%0.43%-5.73%6,776,60058,096,00046%8.571.06%8.61-0.28%8.73-1.62%9.130.33%-0.54%
步 步 高/002251.SZ
2022-05-208.288.347.967.98-3.86%-1.49%-10.63%85,725,700694,497,00052%8.10-1.66%8.30-1.55%8.46-2.70%8.93-0.40%-1.24%
新 华 都/002264.SZ
2022-05-205.005.034.934.95-1.00%-0.46%3.08%9,672,10048,096,00076%4.97-0.34%5.030.74%4.960.75%4.800.86%-0.64%
友阿股份/002277.SZ
2022-05-203.603.623.513.55-1.93%-0.31%0.31%28,207,600100,450,00065%3.56-0.42%3.59-0.33%3.61-0.03%3.540.40%0.28%
人人乐/002336.SZ
2022-05-206.386.656.226.24-2.80%-1.59%-0.65%5,952,20037,742,00078%6.34-0.81%6.371.19%6.290.59%6.28-0.06%0.27%
海宁皮城/002344.SZ
2022-05-204.304.324.244.27-0.23%0.07%0.61%7,911,10033,755,00076%4.270.00%4.28-0.09%4.290.12%4.240.47%0.19%
爱施德/002416.SZ
2022-05-208.298.618.288.603.74%0.83%6.95%9,678,70082,547,000100%8.533.46%8.371.34%8.301.15%8.041.44%0.79%
天虹股份/002419.SZ
2022-05-207.357.837.227.612.42%0.85%5.75%77,358,500583,743,000152%7.55-0.21%7.512.19%7.351.52%7.201.28%0.85%
嘉事堂/002462.SZ
2022-05-2013.0513.2113.0413.161.39%0.26%0.09%2,257,10029,627,00085%13.131.87%13.020.29%13.07-0.28%13.150.27%0.10%
徐家汇/002561.SZ
2022-05-2017.7818.2615.8015.80-9.97%-5.66%3.97%126,594,2002,120,196,000128%16.75-3.06%16.783.10%15.952.80%15.203.26%3.88%
瑞康医药/002589.SZ
2022-05-203.713.743.673.720.81%0.40%-2.13%32,158,300119,147,00073%3.711.17%3.690.00%3.73-0.88%3.800.13%0.04%
红旗连锁/002697.SZ
2022-05-205.025.034.934.97-0.60%-0.14%-0.70%20,578,700102,416,00081%4.98-0.34%5.040.02%5.04-0.38%5.010.04%0.04%
一心堂/002727.SZ
2022-05-2020.1621.3720.0521.205.53%1.25%3.05%12,230,800256,103,000205%20.945.08%20.601.83%20.590.95%20.570.73%0.23%
吉峰科技/300022.SZ
2022-05-204.924.994.894.950.00%0.24%3.49%11,362,20056,107,00091%4.941.63%4.890.87%4.880.85%4.780.74%0.00%
海泰发展/600082.SH
2022-05-204.154.233.973.98-4.10%-2.24%2.37%119,484,500486,421,000122%4.070.69%4.002.38%3.971.20%3.891.20%0.89%
科新发展/600234.SH
2022-05-209.069.108.318.573.63%-0.63%4.17%1,717,60014,812,000249%8.624.81%8.473.36%8.382.47%8.232.20%0.54%
中央商场/600280.SH
2022-05-202.632.772.612.681.52%0.34%4.61%33,562,20089,654,000153%2.671.33%2.641.62%2.601.28%2.561.07%-0.14%
ST商城/600306.SH
2022-05-2012.3812.7212.2712.521.21%0.66%6.72%494,7006,153,00095%12.440.83%12.282.06%12.120.53%11.730.83%-0.93%
大东方/600327.SH
2022-05-205.195.275.165.261.35%0.67%3.89%7,866,70041,106,00090%5.231.32%5.171.16%5.120.57%5.060.76%-0.36%
华联综超/600361.SH
2022-05-205.795.865.765.830.69%0.26%5.33%4,805,70027,947,00073%5.821.57%5.731.31%5.670.87%5.541.17%1.03%
小商品城/600415.SH
2022-05-205.155.235.145.180.58%-0.12%-0.02%28,984,300150,306,00072%5.191.57%5.17-0.02%5.20-0.29%5.180.37%0.37%
ST基础/600515.SH
2022-05-203.513.593.453.520.28%0.37%1.18%42,204,900148,026,000127%3.51-1.98%3.560.03%3.530.46%3.48-0.12%-0.39%
金枫酒业/600616.SH
2022-05-206.427.146.427.1410.02%0.90%7.06%29,788,700210,786,000212%7.089.94%6.874.85%6.812.84%6.672.44%0.79%
新世界/600628.SH
2022-05-209.069.278.678.69-6.46%-2.05%-2.85%39,513,000350,555,00071%8.87-3.58%9.20-2.67%9.25-0.26%8.950.73%1.59%
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
2022-05-209.7210.069.639.892.81%-0.44%3.83%14,431,200143,362,000101%9.933.02%9.82-0.10%9.850.77%9.530.98%0.51%
南京新百/600682.SH
2022-05-209.029.219.009.171.78%0.65%-0.04%4,517,40041,156,00080%9.111.70%9.060.03%9.11-0.56%9.170.03%-0.24%
京投发展/600683.SH
2022-05-204.935.454.935.161.38%-0.29%8.27%67,486,900349,241,000212%5.183.21%5.033.43%4.953.45%4.772.74%0.57%
东百集团/600693.SH
2022-05-204.404.644.354.563.40%0.75%1.97%49,320,700223,244,000102%4.533.88%4.461.99%4.430.16%4.470.56%0.33%
大商股份/600694.SH
2022-05-2021.1321.2320.9921.190.38%0.36%-0.43%3,235,00068,305,00064%21.110.65%21.21-0.10%21.27-0.48%21.280.12%0.44%
欧亚集团/600697.SH
2022-05-2014.1514.1513.7913.91-1.00%-0.35%-1.68%3,464,60048,363,00054%13.96-0.58%14.13-0.18%14.14-0.37%14.150.35%0.66%
南宁百货/600712.SH
2022-05-204.244.284.154.19-1.18%-0.24%0.29%18,268,00076,728,00081%4.20-0.29%4.260.33%4.230.05%4.180.41%0.12%
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
2022-05-2021.4221.6421.3821.590.79%0.14%-14.89%2,544,50054,860,00035%21.560.62%21.56-0.37%21.87-2.04%25.37-1.93%-0.76%
丽尚国潮/600738.SH
2022-05-206.917.346.827.093.35%0.35%5.01%26,489,000187,142,000125%7.072.96%7.050.63%6.971.09%6.751.18%1.11%
*ST园城/600766.SH
2022-05-206.496.846.496.845.07%0.86%11.55%5,889,90039,944,00072%6.785.47%6.462.30%6.323.64%6.130.69%-1.08%
汉商集团/600774.SH
2022-05-2011.6411.6911.3511.46-1.46%-0.22%2.17%1,757,70020,187,000137%11.490.24%11.450.50%11.410.35%11.220.78%0.50%
友好集团/600778.SH
2022-05-206.116.745.976.555.65%1.83%9.84%20,706,100133,173,000112%6.435.36%6.15-0.21%6.171.87%5.961.69%1.75%
新华百货/600785.SH
2022-05-2014.0414.5713.7413.83-1.00%-1.57%-8.45%4,618,40064,895,00047%14.050.45%14.22-0.08%14.41-1.65%15.110.33%0.17%
济南高新/600807.SH
2022-05-203.723.773.673.730.27%0.54%0.95%16,028,60059,472,00074%3.710.87%3.700.60%3.69-0.30%3.700.57%0.12%
杭州解百/600814.SH
2022-05-206.957.086.836.971.01%-0.01%0.82%9,001,70062,749,00075%6.971.56%6.960.32%6.97-0.85%6.910.06%-0.58%
金开新能/600821.SH
2022-05-206.256.406.176.270.64%-0.11%6.11%55,762,700350,035,000129%6.282.99%6.112.47%6.011.86%5.911.30%0.21%
益民集团/600824.SH
2022-05-204.034.093.984.01-0.50%-0.30%0.63%18,273,90073,505,00053%4.02-0.17%4.060.45%4.05-0.30%3.990.53%0.26%
百联股份/600827.SH
2022-05-2011.4411.5811.3511.44-0.17%-0.08%-2.21%9,330,900106,834,00043%11.450.68%11.53-0.17%11.63-1.24%11.700.65%0.71%
茂业商业/600828.SH
2022-05-203.633.663.603.620.00%-0.22%0.84%6,338,60022,997,00062%3.630.64%3.630.28%3.63-0.17%3.590.50%-1.18%
香溢融通/600830.SH
2022-05-205.485.805.445.653.29%0.16%6.81%18,332,500103,406,000184%5.644.42%5.482.93%5.412.23%5.291.93%-0.12%
上海九百/600838.SH
2022-05-208.658.678.308.31-4.04%-1.18%-9.45%42,917,400360,910,00050%8.41-3.41%8.79-3.42%9.08-4.44%9.180.74%1.94%
*ST中天/600856.SH
2022-04-290.820.900.820.83-3.49%-1.78%-21.62%106,330,90089,899,000137%0.85-1.74%0.87-4.52%0.90-8.50%1.06-4.25%-2.29%
王府井/600859.SH
2022-05-2022.0322.6422.0022.582.08%0.95%2.43%16,726,800374,153,00080%22.372.27%22.36-0.53%22.480.60%22.050.60%-0.07%
北京城乡/600861.SH
2022-05-2017.6317.8217.5017.710.11%-0.01%-0.35%2,660,30047,117,00079%17.711.26%17.580.46%17.65-0.29%17.770.11%-0.26%
百大集团/600865.SH
2022-05-2010.9711.2110.7911.131.37%1.11%1.58%3,929,20043,252,00089%11.010.29%10.980.65%10.930.09%10.960.02%-0.61%
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
2022-05-207.808.067.297.37-6.83%-2.95%-4.30%23,661,500179,688,00098%7.59-4.24%8.02-3.11%8.11-0.23%7.700.60%-0.19%
九州通/600998.SH
2022-05-2012.3312.3912.1012.250.99%0.16%-6.92%8,213,200100,445,00034%12.231.63%12.20-0.19%12.36-2.22%13.160.05%0.81%
文峰股份/601010.SH
2022-05-203.093.123.053.08-0.65%-0.13%0.62%13,257,80040,887,00093%3.080.20%3.080.33%3.080.13%3.06-0.10%-0.89%
三江购物/601116.SH
2022-05-2010.6810.7910.2910.38-2.26%-1.27%-7.16%13,223,900139,029,00050%10.51-1.95%10.650.15%10.76-2.29%11.18-0.35%0.90%
上海医药/601607.SH
2022-05-2019.3020.5719.2819.413.80%-2.65%-1.79%107,440,2002,142,160,000180%19.947.81%19.493.25%19.56-1.59%19.760.65%1.11%
永辉超市/601933.SH
2022-05-204.754.834.634.67-1.68%-0.83%-1.70%95,304,200448,814,00072%4.710.38%4.720.21%4.72-0.72%4.750.25%0.89%
翠微股份/603123.SH
2022-05-2014.2414.3514.0014.110.36%-0.30%-2.82%24,896,600352,335,00045%14.151.73%14.30-0.22%14.38-0.23%14.520.90%1.14%