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
2021-10-226.156.185.945.99-2.60%-1.14%-6.45%13,673,10082,845,000118%6.06-2.62%6.19-2.07%6.28-1.10%6.40-1.61%-0.98%
靖远煤电/000552.SZ
2021-10-223.593.663.393.42-5.52%-2.29%-8.78%129,321,000452,642,00077%3.50-4.08%3.55-2.74%3.620.39%3.75-1.94%-0.26%
ST大洲/000571.SZ
2021-10-222.182.202.162.16-0.92%-0.69%-4.93%3,675,4007,995,00051%2.18-1.41%2.19-0.82%2.20-0.27%2.27-0.22%0.14%
美锦能源/000723.SZ
2021-10-2210.6710.8410.2810.29-3.56%-1.56%-4.76%122,735,0001,282,909,00087%10.45-3.68%10.65-2.27%10.91-0.66%10.80-0.27%-0.74%
ST平能/000780.SZ
2021-10-229.589.589.589.58-4.96%-0.01%3.52%877,5008,407,00011%9.58-3.12%9.651.03%9.432.31%9.25-1.65%-0.89%
神火股份/000933.SZ
2021-10-2211.0511.1710.3010.48-6.76%-1.93%-4.27%155,117,0001,657,540,000122%10.69-5.99%10.98-2.64%11.17-1.09%10.95-0.23%-1.94%
冀中能源/000937.SZ
2021-10-227.307.606.706.76-8.65%-4.72%-6.09%220,822,1001,566,803,000130%7.10-1.84%6.97-1.40%7.120.52%7.20-1.59%-2.25%
蓝焰控股/000968.SZ
2021-10-2210.1910.259.749.81-3.82%-1.43%-5.36%23,532,000234,197,00071%9.95-3.61%10.11-1.08%10.18-0.26%10.37-2.28%-2.05%
山西焦煤/000983.SZ
2021-10-2210.6610.9710.0110.15-6.88%-1.84%-5.73%160,827,1001,663,003,000111%10.34-5.47%10.51-3.52%10.91-1.03%10.77-0.64%-1.41%
露天煤业/002128.SZ
2021-10-2214.1114.4513.3813.54-5.84%-2.05%-4.37%45,543,200629,536,00092%13.82-3.65%13.91-2.22%14.190.40%14.16-0.73%-1.24%
兰花科创/600123.SH
2021-10-2212.3513.1212.2612.40-1.67%-2.22%2.64%83,727,3001,061,746,000151%12.681.94%12.54-3.69%12.871.74%12.080.96%-0.56%
兖州煤业/600188.SH
2021-10-2230.7031.9027.9028.33-8.61%-4.48%-5.36%47,879,0001,420,074,000114%29.66-0.84%29.77-4.69%30.950.05%29.930.89%-0.29%
华阳股份/600348.SH
2021-10-2211.7511.9511.2811.32-1.99%-1.88%-2.49%62,817,600724,739,000102%11.54-4.13%11.69-2.39%11.870.31%11.61-0.33%-1.24%
盘江股份/600395.SH
2021-10-229.219.308.488.53-7.18%-2.92%-5.79%36,292,100318,897,00095%8.79-3.67%8.82-2.35%9.08-0.90%9.05-0.45%-0.75%
ST安泰/600408.SH
2021-10-224.044.053.893.91-3.46%-1.24%-5.60%19,884,70078,733,000107%3.96-3.04%4.03-2.66%4.13-1.13%4.14-0.43%-0.64%
上海能源/600508.SH
2021-10-2214.0014.2213.1813.33-5.39%-2.24%-0.34%44,474,600606,417,000115%13.64-0.72%13.42-1.00%13.511.50%13.380.57%0.50%
*ST百花/600721.SH
2021-10-226.166.215.966.12-1.45%0.82%1.85%6,240,50037,882,00071%6.07-1.57%6.091.05%5.970.39%6.010.55%1.33%
恒源煤电/600971.SH
2021-10-228.168.367.757.79-5.58%-2.61%-6.94%58,173,500465,310,000100%8.00-3.22%8.18-5.13%8.460.01%8.37-0.32%-0.01%
开滦股份/600997.SH
2021-10-228.849.098.548.58-4.88%-2.33%-7.31%56,544,200496,763,000116%8.79-1.79%8.87-3.56%9.22-0.98%9.26-0.73%-1.08%
晋控煤业/601001.SH
2021-10-2211.9512.0011.0511.34-7.13%-1.06%-6.06%55,931,000641,016,00089%11.46-4.87%11.76-4.52%12.21-0.39%12.07-0.26%-0.98%
宝泰隆/601011.SH
2021-10-225.125.184.934.93-3.90%-1.87%-3.94%47,432,300238,292,000103%5.02-2.47%5.07-2.01%5.16-0.29%5.13-0.27%-1.40%
陕西黑猫/601015.SH
2021-10-227.757.947.607.65-3.04%-0.39%-7.10%52,721,500404,878,00083%7.68-3.70%7.81-2.66%8.05-1.15%8.24-0.64%-1.03%
中国神华/601088.SH
2021-10-2222.7723.0821.5821.63-6.20%-2.08%-3.25%99,557,3002,199,122,000135%22.09-3.73%22.23-2.18%22.700.01%22.360.11%-0.09%
昊华能源/601101.SH
2021-10-2211.5712.0711.0811.15-7.47%-3.39%-4.73%77,366,700892,869,000120%11.54-3.29%11.78-7.11%12.420.10%11.700.89%0.12%
陕西煤业/601225.SH
2021-10-2214.9615.0213.9614.02-6.97%-1.97%-3.32%133,942,3001,915,633,000109%14.30-3.32%14.31-1.30%14.54-0.04%14.50-0.05%-0.43%
平煤股份/601666.SH
2021-10-2211.0011.6310.3610.46-5.68%-4.14%-7.58%82,301,900898,059,00083%10.91-1.46%10.99-4.91%11.52-0.29%11.32-1.20%-0.22%
潞安环能/601699.SH
2021-10-2214.2014.6013.4513.55-6.29%-2.19%-5.67%58,929,800816,364,00083%13.85-3.68%14.04-3.56%14.56-0.39%14.37-0.26%-0.94%
中煤能源/601898.SH
2021-10-228.218.477.887.90-4.70%-2.28%-6.66%94,231,400761,771,00097%8.08-2.72%8.21-3.81%8.46-0.14%8.46-0.75%-0.93%
新集能源/601918.SH
2021-10-226.216.305.725.77-6.94%-3.67%-6.95%159,267,200954,017,000113%5.99-3.74%6.15-5.76%6.38-0.22%6.20-0.15%-0.49%