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
浦发银行/600000.SH
2021-07-239.609.679.579.58-0.62%-0.28%-2.57%30,090,400289,066,00067%9.61-0.52%9.60-1.02%9.74-0.68%9.83-0.24%-0.14%
包钢股份/600010.SH
2021-07-232.712.862.542.693.07%-0.22%18.87%3,472,218,0009,360,798,000163%2.707.37%2.527.13%2.436.07%2.265.01%3.08%
华夏银行/600015.SH
2021-07-235.765.785.745.76-0.17%0.07%-0.26%11,904,60068,517,00063%5.76-0.31%5.760.05%5.76-0.09%5.78-0.24%-0.60%
民生银行/600016.SH
2021-07-234.214.224.194.20-0.24%-0.14%-1.22%39,135,400164,595,00057%4.21-0.21%4.200.19%4.20-0.21%4.25-0.26%-0.32%
上港集团/600018.SH
2021-07-235.215.225.155.20-0.38%0.27%0.10%24,451,200126,792,00057%5.19-0.54%5.210.17%5.19-0.19%5.20-0.10%0.26%
中国石化/600028.SH
2021-07-234.094.104.064.06-0.49%-0.37%-1.50%95,349,400388,530,00076%4.08-0.03%4.070.22%4.07-0.32%4.12-0.24%-0.44%
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%
招商银行/600036.SH
2021-07-2350.3350.6549.5050.05-0.40%0.10%0.07%42,035,3002,101,811,00068%50.00-0.85%50.04-0.15%50.12-0.37%50.02-0.02%-0.52%
保利地产/600048.SH
2021-07-2311.2411.2511.0911.15-1.24%0.05%-3.56%51,065,100569,065,00092%11.14-1.17%11.23-0.52%11.31-0.78%11.56-0.70%-0.51%
中国联通/600050.SH
2021-07-234.264.294.234.24-0.47%-0.45%0.33%66,075,200281,425,00099%4.260.09%4.250.07%4.250.19%4.230.17%-0.20%
特变电工/600089.SH
2021-07-2315.3916.0015.2115.49-0.71%-0.60%3.18%141,242,5002,201,038,00076%15.58-1.27%15.680.35%15.61-0.10%15.011.46%1.63%
上汽集团/600104.SH
2021-07-2320.4720.9720.4120.701.57%0.05%-1.19%42,952,900888,693,000104%20.691.12%20.580.43%20.530.06%20.95-0.67%-0.32%
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%
北方稀土/600111.SH
2021-07-2339.9141.4538.5339.40-2.93%-1.51%12.27%199,849,4007,994,556,00083%40.00-0.32%39.293.26%37.723.05%35.093.10%3.86%
中国船舶/600150.SH
2021-07-2315.5615.7515.1915.640.51%1.05%-0.34%30,553,500472,910,000145%15.48-0.46%15.55-0.49%15.56-0.45%15.69-0.30%-0.40%
广汇能源/600256.SH
2021-07-233.643.793.633.671.10%-0.94%4.74%126,623,600469,100,000124%3.712.26%3.632.31%3.601.10%3.501.36%0.48%
国电南瑞/600406.SH
2021-07-2326.3528.0026.2127.504.17%0.47%4.00%28,353,000776,027,000162%27.373.69%26.881.80%26.661.31%26.441.13%0.95%
*ST康美/600518.SH
2021-07-232.923.072.913.075.14%1.19%3.68%68,001,900206,345,000224%3.033.41%2.992.47%2.971.47%2.961.37%0.03%
贵州茅台/600519.SH
2021-07-231,937.821,937.821,895.091,900.00-2.06%-0.18%-3.08%4,758,6009,057,762,000133%1,903.45-2.34%1,938.85-1.41%1,948.33-0.88%1,960.47-0.44%-0.32%
海油工程/600583.SH
2021-07-234.264.274.214.23-0.70%-0.14%-1.65%14,537,60061,583,00075%4.24-0.33%4.240.26%4.23-0.31%4.30-0.26%-0.42%
海螺水泥/600585.SH
2021-07-2339.4039.6738.7438.79-1.45%-0.67%0.05%21,249,900829,865,000100%39.05-0.15%39.020.49%38.680.20%38.77-0.03%-0.46%
东方明珠/600637.SH
2021-07-238.038.037.988.01-0.25%0.05%-1.00%8,525,30068,253,00099%8.01-0.08%8.01-0.04%8.02-0.41%8.09-0.17%-0.15%
海尔智家/600690.SH
2021-07-2326.8027.1026.0326.24-2.56%-0.74%-3.01%38,732,3001,023,891,00095%26.44-3.10%27.11-0.54%27.03-0.38%27.060.29%0.50%
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%
伊利股份/600887.SH
2021-07-2334.9034.9833.8034.10-2.74%-0.12%-2.47%71,114,2002,427,912,000133%34.14-2.45%34.71-1.07%34.71-0.80%34.96-0.13%-0.21%
航发动力/600893.SH
2021-07-2358.3262.9856.4360.703.90%2.69%10.72%96,514,3005,704,728,000158%59.112.16%58.022.33%56.812.34%54.821.87%0.95%
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%
大秦铁路/601006.SH
2021-07-236.026.036.016.020.00%0.12%-0.17%20,533,100123,464,00071%6.01-0.05%6.02-0.02%6.02-0.13%6.03-0.12%-0.70%
中国神华/601088.SH
2021-07-2317.8118.1417.7017.770.17%-0.67%-0.52%22,382,300400,389,00089%17.890.74%17.770.02%17.90-0.31%17.86-1.61%-0.96%
兴业银行/601166.SH
2021-07-2319.9219.9319.6019.79-0.60%0.36%-1.87%78,715,2001,552,211,00081%19.72-1.36%19.84-0.51%19.94-0.72%20.17-0.34%-0.29%
北京银行/601169.SH
2021-07-234.494.504.474.47-0.45%-0.16%-4.18%35,194,200157,569,00058%4.48-0.36%4.49-0.05%4.49-0.36%4.67-0.70%-0.46%
中国铁建/601186.SH
2021-07-237.297.477.287.401.51%-0.18%1.11%62,518,400463,479,000196%7.411.51%7.351.13%7.320.66%7.320.30%-0.09%
农业银行/601288.SH
2021-07-232.993.002.982.99-0.33%0.03%-0.40%163,241,900487,868,00095%2.99-0.13%2.99-0.07%2.99-0.07%3.00-0.13%-0.12%
中国平安/601318.SH
2021-07-2358.5058.7757.6257.64-1.54%-0.56%-2.05%59,325,6003,438,618,00083%57.96-1.00%58.23-0.30%58.38-0.53%58.85-0.37%-0.64%
交通银行/601328.SH
2021-07-234.424.434.404.410.00%-0.07%-2.48%53,649,600236,764,00052%4.41-0.16%4.42-0.05%4.42-0.14%4.52-0.92%-0.78%
中国中铁/601390.SH
2021-07-235.275.425.255.382.28%0.43%2.55%132,785,200711,368,000217%5.362.21%5.291.85%5.251.10%5.250.59%0.02%
工商银行/601398.SH
2021-07-234.714.724.694.70-0.21%0.00%-0.82%139,074,600653,653,00060%4.70-0.23%4.70-0.06%4.71-0.13%4.74-0.34%-0.70%
中国太保/601601.SH
2021-07-2329.0429.4428.7129.140.45%0.01%3.86%56,084,1001,634,123,000121%29.140.98%28.681.29%28.430.87%28.060.48%-0.29%
中国人寿/601628.SH
2021-07-2331.3631.7430.8431.20-0.70%-0.03%-0.27%11,985,900374,051,00093%31.21-0.72%31.250.14%31.110.18%31.29-0.39%-0.59%
中国建筑/601668.SH
2021-07-234.634.714.624.681.08%0.00%0.47%194,897,300912,124,000121%4.680.99%4.650.39%4.640.13%4.660.13%-0.05%
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%
中国中车/601766.SH
2021-07-235.976.185.966.112.69%0.10%2.40%154,523,400943,277,000224%6.102.11%6.051.65%5.971.10%5.970.66%-0.09%
中国交建/601800.SH
2021-07-236.276.476.256.371.59%-0.52%0.92%40,598,300259,934,000179%6.401.88%6.331.51%6.280.69%6.310.24%-0.25%
光大银行/601818.SH
2021-07-233.453.463.433.44-0.29%-0.06%-3.99%73,908,800254,373,00079%3.44-0.41%3.45-1.88%3.53-0.96%3.58-0.47%-0.38%
中国石油/601857.SH
2021-07-234.744.804.704.71-0.63%-0.61%-1.92%113,808,400539,375,00081%4.74-0.78%4.740.96%4.71-0.30%4.80-0.46%-0.77%
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%
中国银行/601988.SH
2021-07-233.043.053.043.04-0.33%-0.13%-0.23%76,945,900234,258,00077%3.04-0.03%3.040.07%3.04-0.03%3.05-0.10%-0.10%
中国重工/601989.SH
2021-07-234.014.073.994.061.25%0.82%0.62%99,026,900398,770,000143%4.030.60%4.020.28%4.010.03%4.04-0.12%-0.22%
中信银行/601998.SH
2021-07-235.065.075.025.05-0.20%0.04%0.16%15,515,50078,318,000103%5.05-0.32%5.050.16%5.040.06%5.04-0.04%-0.12%