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
2022-05-197.927.987.897.91-0.50%-0.16%0.03%19,904,200157,706,00081%7.92-0.37%7.96-0.20%7.980.13%7.91-0.13%-0.10%
包钢股份/600010.SH
2022-05-191.831.861.811.860.00%1.20%0.27%389,417,400715,576,00099%1.84-1.34%1.85-0.43%1.85-0.38%1.86-0.22%-0.46%
华夏银行/600015.SH
2022-05-195.265.295.245.29-0.19%0.36%0.25%14,579,80076,849,00071%5.27-0.30%5.29-0.13%5.290.08%5.28-0.42%-0.36%
民生银行/600016.SH
2022-05-193.743.793.733.791.07%0.61%2.82%61,887,000233,122,000114%3.770.67%3.750.54%3.730.62%3.690.30%0.00%
上港集团/600018.SH
2022-05-195.996.045.906.02-0.99%0.80%-2.19%41,131,800245,653,00078%5.97-1.97%6.06-1.56%6.18-0.11%6.16-0.52%0.23%
中国石化/600028.SH
2022-05-194.274.314.264.29-0.46%0.16%-0.23%120,347,600515,468,00097%4.28-0.79%4.32-0.28%4.32-0.02%4.30-0.19%0.05%
中信证券/600030.SH
2022-05-1919.2519.4419.2019.37-0.77%0.47%1.11%48,800,900940,896,00077%19.28-0.96%19.350.17%19.290.15%19.16-0.17%-0.12%
招商银行/600036.SH
2022-05-1937.8938.2537.5238.03-1.22%0.32%1.85%54,201,1002,054,605,00062%37.91-1.22%38.180.71%37.790.51%37.34-0.45%-0.72%
保利发展/600048.SH
2022-05-1916.5117.4416.4717.192.50%0.21%5.12%91,725,7001,573,435,00079%17.152.41%16.940.94%16.671.74%16.35-0.38%-0.70%
中国联通/600050.SH
2022-05-193.473.513.463.510.57%0.69%0.57%62,377,700217,467,000119%3.49-0.23%3.49-0.11%3.490.00%3.49-0.17%-0.02%
特变电工/600089.SH
2022-05-1920.1321.8620.0521.504.88%1.55%7.02%141,032,4002,985,850,000225%21.172.74%20.832.11%20.572.06%20.091.69%0.50%
上汽集团/600104.SH
2022-05-1916.1816.5516.0816.530.30%0.94%1.97%38,459,800629,806,00088%16.38-0.86%16.470.43%16.370.43%16.210.01%0.17%
国金证券/600109.SH
2022-05-198.028.108.008.09-0.49%0.50%-0.98%18,778,400151,172,00084%8.05-1.69%8.13-0.61%8.16-0.35%8.17-0.45%-0.65%
北方稀土/600111.SH
2022-05-1933.1133.8632.4633.860.50%1.97%2.92%81,964,2002,721,590,00097%33.21-2.06%33.66-0.25%33.53-0.19%32.900.45%0.56%
中国船舶/600150.SH
2022-05-1916.1516.9616.1516.933.04%2.18%4.72%47,169,400781,526,000166%16.570.80%16.440.87%16.350.91%16.170.53%0.17%
广汇能源/600256.SH
2022-05-199.279.589.159.53-0.21%1.11%9.18%96,169,300906,360,00074%9.43-0.20%9.461.62%9.191.81%8.730.07%0.19%
国电南瑞/600406.SH
2022-05-1933.1734.1932.9233.850.59%0.47%3.46%10,997,600370,543,00060%33.690.04%33.670.30%33.440.37%32.720.70%1.38%
*ST康美/600518.SH
2022-05-182.692.782.672.68-1.11%-1.25%3.24%71,675,000194,529,000123%2.712.18%2.671.56%2.641.00%2.600.70%-0.11%
贵州茅台/600519.SH
2022-05-191,745.001,757.001,739.001,756.00-0.28%0.40%-0.46%1,977,7003,459,060,00074%1,749.03-0.37%1,756.69-0.15%1,761.27-0.15%1,764.04-0.66%-0.14%
海油工程/600583.SH
2022-05-194.134.154.104.15-0.72%0.61%-0.24%10,974,80045,275,00088%4.13-1.22%4.19-0.22%4.18-0.02%4.160.00%0.02%
海螺水泥/600585.SH
2022-05-1936.9537.7536.8137.540.67%0.51%-1.59%15,227,300568,728,00091%37.350.00%37.47-0.68%37.72-0.27%38.15-0.96%-0.25%
东方明珠/600637.SH
2022-05-196.977.066.947.05-0.14%0.82%0.44%9,678,50067,682,00080%6.99-1.41%7.05-0.83%7.09-0.11%7.020.06%-0.13%
海尔智家/600690.SH
2022-05-1925.5825.7925.0025.29-2.43%0.04%-1.11%31,545,400797,481,000114%25.28-1.92%25.61-0.71%25.64-0.26%25.58-0.67%0.36%
海通证券/600837.SH
2022-05-198.858.938.828.930.00%0.63%0.38%26,082,300231,466,00092%8.87-0.64%8.90-0.18%8.92-0.09%8.90-0.17%-0.41%
伊利股份/600887.SH
2022-05-1937.2037.4436.7136.93-2.07%-0.19%-2.72%43,343,9001,603,824,000103%37.00-0.82%37.22-0.61%37.49-0.72%37.96-0.61%-0.11%
航发动力/600893.SH
2022-05-1938.7639.7238.3039.610.28%1.33%0.53%14,089,500550,763,00076%39.09-0.77%39.22-0.11%39.19-0.20%39.400.13%0.84%
东方证券/600958.SH
2022-05-199.089.309.019.280.87%1.30%4.79%98,210,000899,666,000112%9.16-0.66%9.130.68%9.070.94%8.860.92%-0.77%
招商证券/600999.SH
2022-05-1912.7812.8012.6512.79-0.70%0.61%-0.51%10,182,500129,444,00083%12.71-1.54%12.84-0.47%12.87-0.17%12.86-0.05%-0.21%
大秦铁路/601006.SH
2022-05-196.466.516.446.49-0.15%0.25%-0.46%36,749,100237,926,000118%6.47-0.55%6.50-0.43%6.52-0.17%6.52-0.35%-0.51%
中国神华/601088.SH
2022-05-1930.8031.1830.1030.97-0.61%0.70%3.11%32,172,200989,427,00088%30.75-1.51%31.10-0.09%30.760.90%30.04-0.01%0.07%
兴业银行/601166.SH
2022-05-1919.2019.3519.1719.28-0.72%0.18%-1.73%66,518,3001,280,156,00078%19.25-0.79%19.400.04%19.47-0.25%19.62-0.61%-0.58%
北京银行/601169.SH
2022-05-194.414.434.404.42-0.23%0.07%-0.65%39,045,900172,477,00080%4.42-0.41%4.43-0.25%4.44-0.09%4.45-0.38%-0.22%
中国铁建/601186.SH
2022-05-198.018.377.988.353.34%1.77%0.16%70,756,500580,562,000101%8.210.76%8.19-0.29%8.24-0.44%8.34-0.51%0.33%
农业银行/601288.SH
2022-05-193.013.023.003.020.00%0.23%-0.82%284,091,400855,968,00094%3.01-0.07%3.02-0.30%3.03-0.17%3.05-0.23%-0.07%
中国平安/601318.SH
2022-05-1943.1043.4443.0343.29-0.78%0.26%-1.56%28,281,7001,221,098,00069%43.18-0.86%43.47-0.18%43.59-0.41%43.98-0.40%-0.26%
交通银行/601328.SH
2022-05-194.884.914.874.900.20%0.12%-0.16%75,435,000369,145,00077%4.89-0.31%4.92-0.28%4.920.02%4.91-0.43%-0.34%
中国中铁/601390.SH
2022-05-196.606.926.576.883.15%1.58%-0.22%111,570,500755,663,00088%6.771.11%6.75-0.44%6.82-0.45%6.90-0.72%0.12%
工商银行/601398.SH
2022-05-194.614.624.594.61-0.22%0.13%-1.52%169,155,700778,802,00084%4.60-0.48%4.64-0.39%4.65-0.19%4.68-0.34%-0.21%
中国太保/601601.SH
2022-05-1920.5520.7320.4220.52-1.30%0.08%-0.58%21,342,700437,618,000104%20.50-1.52%20.75-0.63%20.84-0.33%20.64-0.23%-0.25%
中国人寿/601628.SH
2022-05-1924.5324.7624.2624.52-1.17%0.43%-2.50%7,928,100193,562,000132%24.42-1.69%24.72-1.08%24.89-0.88%25.15-0.66%-0.11%
中国建筑/601668.SH
2022-05-195.735.925.715.891.55%1.10%0.08%211,074,7001,229,694,00078%5.830.50%5.84-0.65%5.860.17%5.89-0.86%-0.17%
华泰证券/601688.SH
2022-05-1912.9913.0912.9313.08-0.46%0.58%0.13%29,503,600383,695,00072%13.01-1.19%13.08-0.31%13.13-0.06%13.06-0.14%-0.35%
中国中车/601766.SH
2022-05-194.914.974.894.970.20%0.65%0.16%19,084,00094,232,00071%4.94-0.80%4.96-0.44%4.98-0.06%4.96-0.22%-0.19%
中国交建/601800.SH
2022-05-199.7910.319.7810.273.42%1.92%-1.05%93,408,100941,256,000111%10.080.59%10.05-0.54%10.15-1.12%10.38-0.75%0.41%
光大银行/601818.SH
2022-05-193.103.123.093.11-0.32%0.10%-0.22%62,296,400193,553,00075%3.11-0.42%3.12-0.16%3.12-0.03%3.12-0.26%-0.38%
中国石油/601857.SH
2022-05-195.105.145.055.14-0.77%0.92%-0.83%148,689,300757,343,000105%5.09-1.43%5.16-0.54%5.16-0.31%5.18-0.92%-0.15%
方正证券/601901.SH
2022-05-196.306.536.176.323.78%0.13%2.50%64,819,900409,167,000331%6.313.39%6.252.61%6.221.98%6.171.13%-0.24%
中国银行/601988.SH
2022-05-193.183.193.173.18-0.31%-0.03%-0.38%105,301,300334,950,00090%3.18-0.35%3.19-0.13%3.19-0.09%3.19-0.19%-0.21%
中国重工/601989.SH
2022-05-193.483.533.463.520.28%0.77%0.14%61,421,200214,568,000119%3.49-0.57%3.50-0.34%3.51-0.17%3.52-0.34%-0.38%
中信银行/601998.SH
2022-05-194.584.634.564.61-0.22%0.68%-0.90%39,790,900182,210,000139%4.58-1.06%4.62-0.80%4.64-0.56%4.65-0.64%-0.60%