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
中信海直/000099.SZ
2022-09-307.017.016.896.92-0.57%-0.32%-2.69%4,024,20027,934,00073%6.94-1.25%7.05-0.04%7.01-0.44%7.11-0.66%-0.64%
泰山石油/000554.SZ
2022-09-305.245.285.055.15-4.28%-0.50%-6.65%21,328,600110,393,000105%5.18-6.22%5.44-1.13%5.43-1.92%5.52-0.68%-0.59%
荣丰控股/000668.SZ
2022-09-3012.9814.1212.6314.129.97%3.69%4.08%4,342,50059,132,000242%13.625.51%13.362.10%13.350.56%13.57-0.60%-0.50%
准油股份/002207.SZ
2022-09-308.008.137.657.90-1.62%0.10%-6.61%26,457,300208,791,00075%7.89-5.16%8.23-0.38%8.21-2.73%8.46-0.87%-0.41%
东华能源/002221.SZ
2022-09-307.867.867.607.62-1.42%-0.79%-6.87%7,396,40056,811,00073%7.68-1.13%7.79-0.99%7.90-1.66%8.18-1.05%-1.36%
神开股份/002278.SZ
2022-09-304.804.874.704.78-1.24%-0.29%-6.13%10,522,90050,452,00038%4.79-2.48%4.93-1.28%4.98-1.62%5.09-2.21%-1.85%
惠博普/002554.SZ
2022-09-303.713.763.653.72-0.53%0.24%-6.16%28,769,600106,766,00061%3.71-2.52%3.82-0.65%3.84-1.89%3.96-0.55%-1.12%
ST仁智/002629.SZ
2022-09-303.513.633.503.55-0.56%-0.70%-7.00%14,515,20051,890,00067%3.58-2.30%3.66-0.22%3.66-1.67%3.82-1.19%-1.41%
海默科技/300084.SZ
2022-09-304.294.344.234.26-1.62%-0.47%-5.21%6,831,00029,235,00058%4.28-2.22%4.390.05%4.37-1.24%4.49-1.49%-1.37%
恒泰艾普/300157.SZ
2022-09-303.283.363.283.32-0.90%-0.03%-5.01%8,729,30028,992,00065%3.32-2.27%3.42-0.58%3.43-1.47%3.50-0.68%-1.01%
通源石油/300164.SZ
2022-09-304.214.304.174.20-1.87%-0.62%-6.48%16,611,60070,196,00053%4.23-2.72%4.34-0.02%4.34-2.17%4.49-0.84%-0.87%
潜能恒信/300191.SZ
2022-09-3018.6818.9018.5218.65-0.53%-0.28%-3.95%2,372,90044,381,00073%18.70-1.36%18.930.09%18.92-1.55%19.42-1.12%-1.12%
中国石化/600028.SH
2022-09-304.274.304.254.290.70%0.23%-0.46%93,335,700399,489,00058%4.28-0.02%4.280.31%4.30-1.29%4.31-0.12%-0.16%
海油工程/600583.SH
2022-09-304.374.524.364.450.91%-0.18%-2.15%17,781,00079,259,00085%4.46-0.16%4.460.11%4.48-1.43%4.55-0.18%-0.27%
中海油服/601808.SH
2022-09-3014.3714.5513.7914.350.70%0.35%-3.14%6,048,70086,498,00074%14.30-0.69%14.310.19%14.48-2.06%14.82-0.06%-0.18%
中国石油/601857.SH
2022-09-305.085.165.085.130.39%0.00%-1.87%81,957,300420,428,00061%5.130.10%5.110.45%5.14-1.63%5.23-0.67%-0.53%