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
国际实业/000159.SZ
2022-05-205.605.735.565.681.25%0.51%5.34%8,323,60047,034,000111%5.651.78%5.551.46%5.491.07%5.390.84%-0.15%
靖远煤电/000552.SZ
2022-05-204.094.374.094.275.43%1.11%5.43%125,550,100530,149,000159%4.225.02%4.141.97%4.121.28%4.050.95%0.98%
ST大洲/000571.SZ
2022-05-202.012.061.992.052.50%1.08%3.43%15,169,50030,765,000139%2.031.96%2.001.42%1.991.12%1.980.10%-0.96%
美锦能源/000723.SZ
2022-05-2011.1911.3211.0511.240.54%0.44%5.13%108,289,3001,211,852,000123%11.191.86%11.021.47%10.891.06%10.691.00%0.12%
ST平能/000780.SZ
2021-12-1611.0811.0810.5210.95-1.08%1.52%1.72%20,948,500225,941,000204%10.79-2.88%10.96-0.93%10.96-0.06%10.770.21%1.00%
神火股份/000933.SZ
2022-05-2012.4313.5012.4013.5010.02%3.27%4.20%145,103,6001,896,804,000127%13.078.30%12.74-0.16%13.002.04%12.96-1.11%-0.81%
冀中能源/000937.SZ
2022-05-206.967.226.957.203.60%0.97%3.60%102,546,900731,259,000144%7.133.74%7.010.55%7.040.93%6.95-0.12%-0.08%
蓝焰控股/000968.SZ
2022-05-2010.5011.0410.4710.903.61%1.01%-6.58%50,184,700541,552,00057%10.793.58%10.62-1.66%10.85-1.49%11.67-0.19%0.41%
山西焦煤/000983.SZ
2022-05-2012.4813.7412.4613.729.58%3.48%10.90%107,533,9001,425,782,000122%13.268.43%12.801.47%12.752.55%12.370.00%-0.85%
露天煤业/002128.SZ
2022-05-2014.1414.9514.1114.905.00%2.07%4.51%46,050,100672,219,000176%14.604.75%14.360.85%14.380.70%14.260.40%-0.03%
兰花科创/600123.SH
2022-05-2013.4514.5013.4514.275.78%1.77%10.16%60,782,500852,320,000124%14.026.12%13.671.25%13.542.24%12.950.71%-0.29%
兖矿能源/600188.SH
2022-05-2035.1036.8534.9036.664.59%1.50%8.18%23,702,700856,060,000125%36.123.84%35.630.41%35.601.42%33.890.68%0.07%
华阳股份/600348.SH
2022-05-2010.6511.2010.6111.175.38%1.69%7.61%55,509,700609,726,000139%10.985.28%10.721.67%10.621.61%10.380.95%-0.42%
盘江股份/600395.SH
2022-05-208.719.348.619.114.00%1.13%5.56%75,168,000677,136,000164%9.014.31%8.96-1.41%9.011.04%8.631.07%0.87%
安泰集团/600408.SH
2022-05-203.573.663.513.61-0.28%0.75%2.85%40,328,800144,488,000140%3.58-0.31%3.560.65%3.541.08%3.51-0.62%-0.73%
上海能源/600508.SH
2022-05-2016.5217.7616.2617.133.88%1.17%4.53%68,141,1001,153,798,000102%16.934.21%16.86-0.98%16.831.54%16.390.36%0.46%
百花村/600721.SH
2022-05-207.137.216.997.10-0.56%-0.08%0.68%5,125,50036,422,00070%7.11-1.07%7.110.28%7.110.58%7.050.03%-1.10%
恒源煤电/600971.SH
2022-05-207.477.957.457.875.64%1.44%8.51%34,275,000265,919,000147%7.766.20%7.542.21%7.472.09%7.250.86%-0.47%
开滦股份/600997.SH
2022-05-207.047.407.027.364.55%1.56%5.20%32,327,600234,292,000148%7.254.65%7.120.86%7.111.24%7.000.32%-0.63%
晋控煤业/601001.SH
2022-05-2013.8015.2013.8014.816.62%1.36%15.29%56,682,500828,258,000138%14.618.23%13.864.51%13.453.61%12.852.38%0.32%
宝泰隆/601011.SH
2022-05-203.894.023.894.013.08%0.73%4.35%26,154,700104,124,000156%3.983.78%3.911.24%3.891.14%3.840.84%-0.42%
陕西黑猫/601015.SH
2022-05-205.115.205.055.202.77%0.93%2.85%37,837,800194,937,000172%5.153.18%5.090.79%5.090.61%5.060.48%-0.80%
中国神华/601088.SH
2022-05-2031.2032.5831.0432.354.46%1.10%7.14%41,902,8001,340,845,000118%32.004.05%31.390.92%31.271.65%30.190.52%0.13%
昊华能源/601101.SH
2022-05-208.178.628.168.595.66%1.95%7.23%42,969,400362,073,000134%8.435.34%8.251.15%8.221.44%8.010.76%-0.34%
陕西煤业/601225.SH
2022-05-2017.1818.0716.9617.833.72%0.52%7.03%46,978,800833,325,000100%17.745.07%17.250.84%17.241.37%16.660.45%0.11%
平煤股份/601666.SH
2022-05-2013.9515.2113.8815.219.98%2.85%10.97%58,079,100858,943,000111%14.798.91%14.181.11%14.172.00%13.710.54%-0.52%
潞安环能/601699.SH
2022-05-2013.7114.8213.7114.707.38%2.10%7.51%94,503,9001,360,689,000151%14.407.58%14.021.82%13.941.96%13.670.46%-1.46%
中煤能源/601898.SH
2022-05-209.419.829.299.764.50%1.89%5.77%60,587,400580,360,000108%9.584.47%9.440.12%9.460.73%9.230.09%0.13%
新集能源/601918.SH
2022-05-204.845.074.835.043.70%1.41%6.85%69,008,300342,942,000124%4.974.83%4.870.41%4.841.32%4.720.92%-0.24%