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
申万宏源/000166.SZ
2021-07-234.454.534.414.491.81%0.34%0.16%99,253,800444,167,000207%4.481.50%4.480.05%4.48-0.02%4.48-0.05%-0.24%
吉林敖东/000623.SZ
2021-07-2315.3515.5715.2715.450.46%-0.03%1.09%14,420,100222,848,000169%15.450.73%15.380.53%15.350.35%15.280.35%-0.10%
中山公用/000685.SZ
2021-07-237.787.897.757.820.26%-0.04%-1.82%5,845,80045,734,000118%7.820.51%7.790.48%7.77-0.92%7.97-0.33%-0.21%
东北证券/000686.SZ
2021-07-238.288.518.238.370.84%-0.13%1.74%27,833,000233,265,000210%8.381.47%8.301.11%8.260.87%8.230.53%-0.11%
国元证券/000728.SZ
2021-07-237.697.857.647.730.65%-0.26%0.94%35,811,500277,537,000191%7.751.04%7.700.84%7.660.51%7.660.30%-0.16%
国海证券/000750.SZ
2021-07-234.134.234.094.160.73%-0.07%1.29%84,188,200350,467,000206%4.161.22%4.130.90%4.120.64%4.110.42%-0.13%
广发证券/000776.SZ
2021-07-2314.8515.6814.7115.434.26%0.50%4.07%136,025,0002,088,424,000348%15.354.10%15.113.11%15.022.72%14.832.00%-0.01%
长江证券/000783.SZ
2021-07-237.187.357.137.230.84%-0.21%0.86%43,138,900312,536,000181%7.251.32%7.180.94%7.160.31%7.170.29%-0.05%
中国中期/000996.SZ
2021-07-239.189.349.049.230.54%0.24%1.16%7,050,50064,920,000171%9.210.68%9.190.15%9.170.52%9.120.29%-0.16%
山西证券/002500.SZ
2021-07-236.616.756.566.640.61%-0.24%0.87%26,598,100177,029,000191%6.661.14%6.610.78%6.580.40%6.580.31%-0.07%
西部证券/002673.SZ
2021-07-237.707.927.657.780.52%-0.08%0.23%39,249,300305,586,000148%7.790.92%7.721.05%7.65-0.03%7.76-0.15%-0.41%
国信证券/002736.SZ
2021-07-2311.1011.3410.9211.150.36%-0.11%1.66%37,037,100413,408,000152%11.160.22%11.140.42%11.090.44%10.970.58%-0.01%
中信证券/600030.SH
2021-07-2324.0924.8423.8524.240.46%-0.28%1.67%140,422,4003,413,293,000168%24.311.03%24.110.90%23.980.62%23.840.48%-0.17%
国金证券/600109.SH
2021-07-2312.0012.3111.8412.050.75%-0.29%1.26%65,785,000795,007,000185%12.091.33%11.971.33%11.890.63%11.900.41%-0.19%
西南证券/600369.SH
2021-07-234.694.874.674.751.06%-0.21%1.54%55,559,600264,454,000188%4.761.62%4.711.16%4.680.93%4.680.37%-0.30%
辽宁成大/600739.SH
2021-07-2320.9521.1620.3920.44-2.29%-0.99%-3.33%13,517,200279,065,00085%20.65-1.41%20.86-0.92%21.13-0.58%21.140.35%0.44%
海通证券/600837.SH
2021-07-2312.1012.3911.9812.130.58%-0.35%2.12%103,667,3001,261,993,000171%12.171.36%12.070.96%12.000.76%11.880.69%0.30%
东方证券/600958.SH
2021-07-2311.5512.7111.4012.417.45%0.96%11.95%343,748,6004,225,186,000188%12.298.07%11.784.81%11.544.31%11.092.57%1.11%
招商证券/600999.SH
2021-07-2318.3718.7818.1318.551.26%0.24%1.05%49,659,900919,003,000193%18.511.34%18.360.75%18.320.32%18.360.20%-0.15%
太平洋/601099.SH
2021-07-233.283.403.253.351.82%0.48%2.26%182,602,000608,874,000234%3.331.74%3.311.44%3.291.08%3.280.58%-0.15%
东兴证券/601198.SH
2021-07-2310.9211.2010.7510.970.37%-0.18%1.63%24,920,900273,870,000203%10.990.85%10.910.93%10.850.71%10.790.58%0.08%
国泰君安/601211.SH
2021-07-2317.2717.6317.1317.350.41%-0.12%1.76%50,833,700882,994,000157%17.370.63%17.280.59%17.210.50%17.050.51%0.10%
兴业证券/601377.SH
2021-07-239.5510.239.429.721.78%-0.96%3.93%311,176,6003,053,956,000220%9.814.11%9.572.85%9.482.24%9.351.59%0.01%
东吴证券/601555.SH
2021-07-238.248.438.158.311.30%0.10%1.11%45,824,800380,416,000211%8.302.03%8.280.51%8.250.45%8.220.39%-0.01%
华泰证券/601688.SH
2021-07-2315.5915.9615.4315.640.26%-0.26%0.74%95,661,3001,500,008,000185%15.680.63%15.610.68%15.550.45%15.530.26%-0.09%
光大证券/601788.SH
2021-07-2316.3017.2316.1116.652.15%-0.07%2.59%88,288,8001,470,976,000208%16.662.46%16.431.77%16.321.30%16.230.83%-0.39%
方正证券/601901.SH
2021-07-239.129.439.049.230.98%-0.08%1.57%103,909,200959,798,000138%9.241.37%9.180.94%9.130.57%9.090.36%0.01%