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
2021-10-229.079.139.029.070.33%0.09%-0.07%38,669,500350,442,000120%9.060.10%9.050.12%9.040.00%9.08-0.02%0.03%
包钢股份/600010.SH
2021-10-223.003.022.862.88-5.88%-1.67%-2.47%1,231,363,4003,607,087,000127%2.93-4.78%3.01-0.07%2.98-0.13%2.95-0.61%-1.47%
华夏银行/600015.SH
2021-10-225.725.765.695.730.17%0.14%0.84%19,320,100110,545,000115%5.720.69%5.690.39%5.670.30%5.680.18%0.12%
民生银行/600016.SH
2021-10-223.943.963.933.94-0.25%-0.10%0.03%84,994,700335,231,000132%3.940.25%3.930.20%3.930.18%3.940.00%0.02%
上港集团/600018.SH
2021-10-225.805.855.715.77-0.69%-0.09%-1.05%27,321,800157,774,00068%5.78-0.86%5.85-0.56%5.860.38%5.83-0.53%-0.52%
中国石化/600028.SH
2021-10-224.454.484.344.36-2.68%-0.64%-2.11%217,324,400953,573,00097%4.39-2.16%4.44-0.87%4.460.07%4.45-0.54%-0.28%
中信证券/600030.SH
2021-10-2225.2025.5725.1225.461.19%0.44%1.46%69,222,2001,754,718,000111%25.350.77%25.200.43%25.130.40%25.09-0.16%-0.27%
招商银行/600036.SH
2021-10-2254.0954.8053.7354.291.00%0.11%2.32%54,715,1002,967,095,000107%54.231.37%53.610.97%53.100.51%53.060.80%0.61%
保利发展/600048.SH
2021-10-2213.6814.5413.5313.711.86%-2.00%0.95%165,525,5002,315,784,000148%13.995.57%13.483.83%13.281.14%13.580.40%0.02%
中国联通/600050.SH
2021-10-224.164.184.104.11-1.44%-0.32%-1.91%119,501,400492,756,000144%4.12-1.15%4.16-1.07%4.18-0.59%4.19-0.12%0.10%
特变电工/600089.SH
2021-10-2224.5825.0924.0024.00-1.19%-2.00%4.58%127,359,3003,118,868,000101%24.490.79%24.261.50%23.891.65%22.950.89%-0.81%
上汽集团/600104.SH
2021-10-2221.0721.2020.8720.96-0.10%-0.21%1.72%34,755,000730,011,00081%21.000.16%21.01-0.05%21.020.30%20.610.56%0.45%
国金证券/600109.SH
2021-10-2211.1011.2011.0711.120.00%-0.06%-1.09%16,363,700182,075,00081%11.13-0.22%11.16-0.33%11.18-0.08%11.24-0.45%-0.09%
北方稀土/600111.SH
2021-10-2249.4050.5047.6447.92-3.00%-2.35%5.11%170,494,0008,366,533,000139%49.071.78%47.632.91%46.651.75%45.591.18%-0.51%
中国船舶/600150.SH
2021-10-2222.3123.9422.3122.721.16%-2.18%0.03%96,544,7002,242,424,000121%23.232.21%22.961.21%22.741.05%22.71-0.79%-1.69%
广汇能源/600256.SH
2021-10-227.797.977.427.45-4.49%-2.73%2.12%198,794,4001,522,595,00078%7.66-1.53%7.560.08%7.511.98%7.30-1.83%-1.48%
国电南瑞/600406.SH
2021-10-2237.4337.4335.6036.50-1.78%0.49%4.95%18,748,400680,999,00078%36.32-2.12%36.710.10%36.391.48%34.780.01%-0.17%
*ST康美/600518.SH
2021-10-224.824.954.674.83-0.21%0.12%0.54%44,107,000212,781,00069%4.82-1.31%4.930.57%4.90-0.59%4.800.82%1.40%
贵州茅台/600519.SH
2021-10-221,855.001,921.011,854.001,901.003.09%0.61%2.03%3,596,3006,794,851,00098%1,889.402.61%1,857.451.62%1,834.96-0.05%1,863.200.22%0.58%
海油工程/600583.SH
2021-10-225.175.244.934.95-5.53%-1.90%-4.16%94,575,200477,261,000109%5.05-4.52%5.21-3.77%5.28-0.15%5.17-0.27%0.15%
海螺水泥/600585.SH
2021-10-2239.8841.4739.8840.611.93%-0.40%-0.56%29,995,0001,222,997,000116%40.771.79%40.420.41%40.340.27%40.84-0.09%-0.80%
东方明珠/600637.SH
2021-10-227.807.827.737.75-0.51%-0.17%-2.17%5,448,20042,296,00082%7.76-0.62%7.81-0.47%7.85-0.44%7.92-0.15%-0.09%
海尔智家/600690.SH
2021-10-2225.9028.1225.8127.717.44%1.12%4.92%95,175,7002,608,024,000262%27.407.48%26.643.67%26.452.35%26.411.04%0.31%
海通证券/600837.SH
2021-10-2212.2712.3612.2412.280.08%-0.12%-0.05%40,415,700496,921,00093%12.300.42%12.25-0.07%12.270.02%12.29-0.12%0.03%
伊利股份/600887.SH
2021-10-2238.4940.3038.3139.894.48%0.84%2.28%99,840,7003,949,604,000147%39.563.34%38.941.35%38.740.26%39.000.14%0.48%
航发动力/600893.SH
2021-10-2254.1554.8453.3854.12-0.09%-0.04%0.60%18,113,600980,657,00063%54.14-0.25%54.65-0.25%54.770.16%53.800.40%0.00%
东方证券/600958.SH
2021-10-2214.7415.1014.7414.981.22%0.49%2.37%89,528,9001,334,607,00090%14.910.34%14.910.12%14.820.50%14.63-0.11%-1.12%
招商证券/600999.SH
2021-10-2217.4817.8717.4617.620.97%-0.05%-0.98%20,357,200358,887,00091%17.630.59%17.590.03%17.57-0.03%17.80-0.46%-0.46%
大秦铁路/601006.SH
2021-10-226.466.496.426.450.16%-0.09%1.24%44,882,800289,770,000127%6.460.05%6.440.36%6.410.38%6.370.25%0.12%
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%
兴业银行/601166.SH
2021-10-2219.9020.1219.6719.870.46%-0.16%2.40%97,169,3001,933,882,000108%19.901.45%19.620.89%19.520.71%19.400.66%0.60%
北京银行/601169.SH
2021-10-224.474.494.454.470.00%0.00%0.47%56,386,700252,065,00099%4.470.29%4.460.32%4.440.23%4.450.14%0.11%
中国铁建/601186.SH
2021-10-227.637.707.557.57-0.92%-0.70%-2.20%51,766,900394,626,000109%7.62-0.74%7.66-0.49%7.68-0.14%7.74-0.64%-0.74%
农业银行/601288.SH
2021-10-222.972.982.952.96-0.34%-0.13%-0.13%167,106,300495,330,00088%2.960.14%2.960.10%2.960.03%2.960.03%0.03%
中国平安/601318.SH
2021-10-2254.6854.8553.6054.290.02%0.23%3.75%102,633,1005,559,124,000109%54.170.98%53.381.43%52.551.05%52.330.70%0.60%
交通银行/601328.SH
2021-10-224.554.584.544.55-0.22%-0.13%0.02%64,578,300294,244,00091%4.560.24%4.540.20%4.540.07%4.550.02%0.12%
中国中铁/601390.SH
2021-10-225.425.475.375.38-0.74%-0.68%-1.93%73,272,600396,938,000101%5.42-0.51%5.44-0.51%5.45-0.09%5.49-0.60%-0.77%
工商银行/601398.SH
2021-10-224.744.764.714.73-0.21%0.06%0.04%93,108,700440,145,00077%4.730.15%4.720.02%4.72-0.02%4.730.11%0.15%
中国太保/601601.SH
2021-10-2229.8230.1029.4929.840.30%0.26%1.87%36,358,1001,082,143,00086%29.760.64%29.480.70%29.260.56%29.290.57%0.55%
中国人寿/601628.SH
2021-10-2232.5632.8732.2532.640.31%0.24%2.65%17,425,300567,379,000101%32.560.89%32.171.08%31.790.73%31.800.57%0.47%
中国建筑/601668.SH
2021-10-224.744.794.724.730.00%-0.40%0.02%159,878,100759,332,000103%4.750.64%4.720.38%4.710.47%4.73-0.27%-0.39%
华泰证券/601688.SH
2021-10-2216.3016.4416.2116.330.37%0.10%-0.63%50,023,700816,056,00068%16.31-0.12%16.30-0.17%16.320.02%16.43-0.53%-0.68%
中国中车/601766.SH
2021-10-225.986.095.976.030.50%0.18%-1.31%53,846,700324,125,000105%6.02-0.28%6.04-0.43%6.06-0.25%6.11-0.42%-0.43%
中国交建/601800.SH
2021-10-227.607.707.447.45-2.61%-1.47%-3.68%61,825,100467,434,00094%7.56-0.84%7.62-0.74%7.65-0.16%7.74-1.06%-1.28%
光大银行/601818.SH
2021-10-223.493.513.463.48-0.29%-0.09%0.69%83,778,500291,813,000100%3.480.26%3.470.32%3.460.29%3.460.15%0.20%
中国石油/601857.SH
2021-10-225.835.885.665.70-3.06%-0.71%-3.36%199,879,4001,147,466,00083%5.74-2.91%5.83-1.20%5.88-0.31%5.90-1.22%-0.28%
方正证券/601901.SH
2021-10-228.248.488.248.352.20%-0.37%1.24%70,707,500592,581,000306%8.382.38%8.311.52%8.281.20%8.250.62%-0.09%
中国银行/601988.SH
2021-10-223.073.083.063.06-0.65%-0.33%-0.36%89,351,900274,348,00085%3.07-0.03%3.070.07%3.070.07%3.070.00%0.04%
中国重工/601989.SH
2021-10-224.164.284.154.190.48%-0.73%-2.08%94,120,800397,251,00097%4.220.17%4.23-0.26%4.24-0.24%4.28-0.65%-0.94%
中信银行/601998.SH
2021-10-224.654.674.624.64-0.22%0.11%0.43%14,137,60065,534,00091%4.640.11%4.630.13%4.620.17%4.620.11%0.07%