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
2022-09-307.027.076.997.040.72%-0.03%-0.71%21,572,700151,908,00089%7.040.26%7.04-0.04%7.06-0.24%7.09-0.30%-0.25%
包钢股份/600010.SH
2022-09-301.841.861.831.840.00%-0.59%-4.37%130,181,400240,940,00049%1.850.05%1.86-0.85%1.88-1.10%1.92-0.47%-0.53%
华夏银行/600015.SH
2022-09-305.035.065.035.030.00%-0.28%-1.39%14,119,50071,214,00070%5.040.02%5.06-0.10%5.08-0.33%5.10-0.24%-0.21%
民生银行/600016.SH
2022-09-303.383.413.383.390.30%0.00%-2.16%52,252,300177,143,000100%3.39-0.38%3.41-0.35%3.43-0.61%3.47-0.72%-0.41%
上港集团/600018.SH
2022-09-305.535.605.535.560.18%-0.32%1.52%23,140,200129,073,00082%5.580.45%5.560.54%5.530.13%5.480.40%0.03%
中国石化/600028.SH
2022-09-304.274.304.254.290.70%0.23%-0.46%93,335,700399,489,00058%4.28-0.02%4.280.31%4.30-1.29%4.31-0.12%-0.16%
中信证券/600030.SH
2022-09-3017.3917.5717.3617.420.11%-0.30%-3.70%41,240,000720,566,00081%17.47-0.51%17.63-0.90%17.81-0.78%18.09-1.05%-0.63%
招商银行/600036.SH
2022-09-3033.2633.9533.1233.651.51%-0.03%-1.28%53,971,8001,816,712,000109%33.660.32%33.63-0.07%33.74-0.32%34.09-0.70%-0.17%
保利发展/600048.SH
2022-09-3017.6618.2717.4018.004.17%0.85%1.45%95,922,8001,712,174,000133%17.852.62%17.660.93%17.680.28%17.74-0.46%-0.14%
中国联通/600050.SH
2022-09-303.333.373.323.350.30%-0.09%-1.93%44,348,700148,696,00068%3.35-0.27%3.37-0.24%3.38-0.88%3.42-0.50%-0.42%
特变电工/600089.SH
2022-09-3022.1022.1921.6721.67-1.32%-0.97%-3.11%38,312,800838,416,00087%21.88-0.36%21.91-0.58%22.05-0.51%22.37-0.51%-0.93%
上汽集团/600104.SH
2022-09-3014.3014.4814.2914.300.21%-0.44%-2.89%12,980,400186,435,00095%14.36-0.49%14.44-0.55%14.52-0.56%14.73-0.72%-0.43%
国金证券/600109.SH
2022-09-307.667.747.637.64-0.13%-0.64%-3.34%12,195,50093,777,00077%7.69-0.48%7.74-0.63%7.80-0.71%7.90-0.72%-0.70%
北方稀土/600111.SH
2022-09-3027.0027.2326.5426.56-1.52%-1.11%-7.46%27,054,500726,636,00056%26.86-1.25%27.21-1.16%27.59-1.29%28.70-0.50%-0.59%
中国船舶/600150.SH
2022-09-3023.2523.5122.2022.65-3.29%-0.03%-8.30%49,833,8001,129,087,00093%22.66-2.45%23.17-2.25%23.78-2.43%24.70-0.97%-0.76%
广汇能源/600256.SH
2022-09-3012.2812.4712.1112.28-1.68%-0.08%-5.23%91,878,7001,129,178,00070%12.29-2.85%12.620.14%12.62-1.59%12.96-0.36%-0.60%
国电南瑞/600406.SH
2022-09-3024.4925.0624.4924.870.97%-0.01%0.90%15,991,700397,758,000109%24.871.53%24.490.32%24.54-0.05%24.650.04%-0.48%
ST康美/600518.SH
2022-09-301.791.821.781.810.56%0.17%-4.49%28,403,90051,326,00066%1.81-0.44%1.82-0.28%1.82-1.25%1.90-0.99%-0.82%
贵州茅台/600519.SH
2022-09-301,898.621,901.991,866.001,872.50-0.42%-0.36%0.34%2,129,0004,000,918,00092%1,879.25-0.45%1,883.99-0.02%1,879.330.49%1,866.210.06%0.08%
海油工程/600583.SH
2022-09-304.374.524.364.450.91%-0.18%-2.15%17,781,00079,259,00085%4.46-0.16%4.460.11%4.48-1.43%4.55-0.18%-0.27%
海螺水泥/600585.SH
2022-09-3028.1829.1528.1828.812.49%-0.10%-1.01%28,487,100821,582,000135%28.841.36%28.630.68%28.580.19%29.11-1.34%-0.70%
东方明珠/600637.SH
2022-09-306.126.186.096.120.33%-0.33%-1.88%7,122,40043,734,00082%6.14-0.08%6.15-0.24%6.17-0.42%6.24-0.64%-0.63%
海尔智家/600690.SH
2022-09-3025.0025.1924.6524.77-0.68%-0.47%-1.41%26,770,300666,210,00093%24.89-0.66%25.11-0.60%25.100.27%25.12-0.58%-0.38%
海通证券/600837.SH
2022-09-308.518.738.518.660.93%-0.08%-3.18%22,087,500191,425,00097%8.67-0.05%8.72-0.81%8.81-0.92%8.94-0.89%-0.50%
伊利股份/600887.SH
2022-09-3033.2933.4732.9332.98-0.96%-0.56%0.52%26,476,200878,074,00081%33.17-0.75%33.360.36%33.110.56%32.81-0.10%-0.22%
航发动力/600893.SH
2022-09-3043.5643.6441.8441.95-3.30%-1.11%-7.45%16,151,300685,193,00082%42.42-2.89%43.76-2.22%44.52-2.14%45.33-1.10%-0.44%
东方证券/600958.SH
2022-09-307.677.777.667.690.00%-0.31%-2.78%23,777,400183,414,00080%7.71-0.43%7.76-0.40%7.79-0.75%7.91-1.22%-0.75%
招商证券/600999.SH
2022-09-3012.3512.4812.3112.34-0.16%-0.37%-2.39%6,349,40078,641,00075%12.39-0.58%12.47-0.30%12.51-0.61%12.64-1.13%-0.55%
大秦铁路/601006.SH
2022-09-306.676.786.666.771.35%0.42%0.59%26,966,200181,806,00074%6.740.60%6.730.36%6.71-0.27%6.730.05%0.09%
中国神华/601088.SH
2022-09-3031.6031.9231.1031.640.73%0.29%1.40%21,942,700692,276,000106%31.550.05%31.281.45%30.980.10%31.20-0.03%-0.31%
兴业银行/601166.SH
2022-09-3016.5716.7716.5416.650.67%-0.04%-1.63%47,049,700783,687,00091%16.660.01%16.71-0.14%16.76-0.41%16.93-0.53%-0.23%
北京银行/601169.SH
2022-09-304.114.124.104.110.24%-0.05%-0.60%28,011,300115,189,00080%4.110.00%4.12-0.07%4.13-0.17%4.14-0.15%-0.10%
中国铁建/601186.SH
2022-09-306.927.016.916.970.58%0.10%-2.19%22,601,300157,375,00087%6.96-0.26%6.99-0.37%7.04-0.69%7.13-0.74%-0.50%
农业银行/601288.SH
2022-09-302.832.862.832.861.42%0.35%0.14%260,210,100741,592,00092%2.850.49%2.840.14%2.85-0.25%2.86-0.07%0.02%
中国平安/601318.SH
2022-09-3041.3541.9841.3541.580.63%-0.34%-2.60%33,162,0001,383,519,00089%41.720.03%41.85-0.47%42.12-0.64%42.69-0.76%-0.37%
交通银行/601328.SH
2022-09-304.604.634.594.620.87%0.04%-0.04%69,901,000322,781,000110%4.620.37%4.610.20%4.61-0.13%4.62-0.02%0.00%
中国中铁/601390.SH
2022-09-305.205.265.175.230.19%0.08%-3.54%55,423,600289,667,00089%5.23-0.40%5.26-0.72%5.31-1.17%5.42-0.97%-0.65%
工商银行/601398.SH
2022-09-304.344.364.334.350.46%0.09%-0.34%157,862,900686,075,00076%4.350.18%4.340.02%4.35-0.30%4.37-0.07%-0.01%
中国太保/601601.SH
2022-09-3019.8320.4519.8320.332.62%0.36%0.56%19,519,000395,420,000132%20.261.40%20.140.52%20.10-0.18%20.22-0.75%-0.43%
中国人寿/601628.SH
2022-09-3031.7632.0031.1631.63-0.44%0.08%2.49%11,126,900351,653,00087%31.60-0.44%31.620.36%31.440.51%30.860.01%0.00%
中国建筑/601668.SH
2022-09-305.035.195.035.152.79%0.53%0.10%218,691,4001,120,459,000131%5.121.65%5.100.16%5.12-0.51%5.15-0.33%-0.22%
华泰证券/601688.SH
2022-09-3012.1912.2912.1012.12-0.49%-0.51%-1.67%22,998,300280,161,00086%12.18-0.90%12.27-0.22%12.28-0.41%12.33-0.70%-0.54%
中国中车/601766.SH
2022-09-304.674.734.664.690.21%-0.32%-2.05%27,861,400131,093,00099%4.71-0.02%4.71-0.30%4.74-0.67%4.79-0.64%-0.43%
中国交建/601800.SH
2022-09-307.107.187.077.11-0.14%-0.29%-4.56%18,456,100131,609,00070%7.13-0.45%7.19-0.61%7.26-1.13%7.45-1.31%-0.91%
光大银行/601818.SH
2022-09-302.822.832.812.820.36%-0.07%-0.95%40,018,900112,949,00073%2.82-0.11%2.83-0.11%2.84-0.32%2.85-0.21%-0.14%
中国石油/601857.SH
2022-09-305.085.165.085.130.39%0.00%-1.87%81,957,300420,428,00061%5.130.10%5.110.45%5.14-1.63%5.23-0.67%-0.53%
方正证券/601901.SH
2022-09-306.506.606.476.550.77%-0.08%-1.06%13,815,60090,563,00081%6.560.18%6.58-0.48%6.61-0.47%6.62-0.27%-0.46%
中国银行/601988.SH
2022-09-303.063.093.053.091.31%0.36%0.49%127,961,600394,037,000113%3.080.52%3.070.26%3.07-0.13%3.080.00%0.01%
中国重工/601989.SH
2022-09-303.423.433.393.41-0.58%0.06%-4.21%54,691,500186,399,00075%3.41-1.05%3.44-0.84%3.49-1.19%3.56-0.92%-0.86%
中信银行/601998.SH
2022-09-304.554.604.544.560.66%-0.31%-0.52%16,713,20076,444,00072%4.570.04%4.590.09%4.58-0.26%4.580.00%-0.05%