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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2022-09-306.056.115.925.95-0.67%-1.01%-5.33%35,792,600215,152,00052%6.010.18%6.06-1.30%6.18-1.29%6.29-0.18%-0.18%
同方股份/600100.SH
2022-09-304.054.094.024.03-0.25%-0.54%-4.48%14,791,00059,940,00072%4.05-0.76%4.10-0.80%4.13-1.06%4.22-1.03%-0.86%
亚盛集团/600108.SH
2022-09-303.073.083.033.04-0.65%-0.43%-3.49%15,039,80045,923,00060%3.05-0.52%3.07-0.16%3.07-0.97%3.15-0.73%-1.10%
中国卫星/600118.SH
2022-09-3019.8619.9719.5019.65-1.01%-0.30%-7.57%6,343,000125,023,00047%19.71-2.24%20.18-1.44%20.53-2.00%21.26-0.52%-0.39%
中体产业/600158.SH
2022-09-308.308.538.278.30-0.36%-0.81%-1.03%18,995,800158,957,00087%8.37-0.38%8.450.29%8.380.19%8.39-0.14%-0.06%
新湖中宝/600208.SH
2022-09-302.462.482.422.450.00%-0.04%-2.74%38,741,70094,950,00091%2.45-0.08%2.47-0.44%2.48-0.76%2.52-0.83%-0.55%
城建发展/600266.SH
2022-09-303.823.873.773.810.79%-0.29%-3.71%15,760,00060,219,00090%3.82-0.21%3.86-0.87%3.89-1.04%3.96-1.10%-0.66%
洪都航空/600316.SH
2022-09-3023.3423.4922.4522.47-3.73%-1.62%-7.76%5,656,100129,178,00077%22.84-2.65%23.29-1.59%23.66-2.09%24.36-1.25%-0.54%
中航电子/600372.SH
2022-09-3018.8218.8718.3018.46-1.70%-0.05%-3.42%11,869,900219,222,00075%18.47-2.79%18.91-0.57%18.95-1.04%19.11-0.73%-0.02%
金地集团/600383.SH
2022-09-3011.1011.6410.8611.495.22%1.71%1.14%73,247,500827,488,000143%11.302.35%11.250.09%11.270.13%11.36-1.19%-0.62%
小商品城/600415.SH
2022-09-304.464.504.424.46-0.22%-0.02%-2.11%12,620,60056,304,00061%4.46-1.17%4.51-0.35%4.53-0.15%4.56-0.50%-0.58%
鹏欣资源/600490.SH
2022-09-303.153.183.123.140.32%-0.25%-4.56%10,280,20032,367,00071%3.15-0.54%3.17-0.63%3.21-1.20%3.29-0.84%-0.80%
华丽家族/600503.SH
2022-09-302.782.832.762.790.72%-0.18%-5.26%9,305,10026,007,00062%2.800.04%2.82-0.85%2.86-1.85%2.95-0.84%-0.53%
恒生电子/600570.SH
2022-09-3033.7934.7433.6033.891.10%-0.86%1.98%10,196,100348,553,00095%34.191.00%33.891.11%33.450.78%33.23-0.84%-0.47%
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%
新黄浦/600638.SH
2022-09-305.235.335.195.260.77%-0.23%-5.14%2,608,70013,754,00064%5.270.15%5.34-1.02%5.39-1.05%5.55-1.11%-0.59%
中华企业/600675.SH
2022-09-302.602.622.542.580.78%-0.27%-4.87%8,500,70021,989,00072%2.59-0.31%2.61-0.65%2.64-1.38%2.71-0.88%-0.55%
西藏城投/600773.SH
2022-09-3018.5618.8017.9117.91-3.14%-2.00%-10.41%9,577,600175,038,00066%18.28-2.60%18.62-1.48%18.97-1.90%19.99-0.96%-0.92%
中储股份/600787.SH
2022-09-304.844.904.834.86-0.21%-0.08%-4.16%8,919,30043,380,00055%4.86-0.82%4.93-0.94%4.98-1.03%5.07-0.90%-0.72%
ST鹏博士/600804.SH
2022-09-302.832.982.832.984.93%1.22%-0.30%16,834,60049,554,00073%2.942.33%2.940.41%2.91-0.27%2.99-1.09%-1.26%
梅花生物/600873.SH
2022-09-3010.1110.2910.0410.13-0.10%-0.31%0.16%24,387,700247,832,00083%10.160.30%10.060.53%10.05-0.16%10.110.36%-0.10%
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%
海南橡胶/601118.SH
2022-09-304.204.334.174.271.43%0.45%-0.56%12,363,10052,558,000105%4.250.24%4.26-0.09%4.26-0.35%4.29-0.42%-0.45%
君正集团/601216.SH
2022-09-303.893.963.863.931.29%0.15%-2.72%15,989,40062,742,00073%3.920.20%3.94-0.56%3.97-0.65%4.04-1.01%-0.76%
中国铝业/601600.SH
2022-09-304.054.154.044.132.23%0.51%-3.62%110,054,700452,226,00082%4.111.28%4.08-0.10%4.13-1.22%4.29-1.45%-1.15%
中海油服/601808.SH
2022-09-3014.3714.5513.7914.350.70%0.35%-3.14%6,048,70086,498,00074%14.30-0.69%14.310.19%14.48-2.06%14.82-0.06%-0.18%
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%
中煤能源/601898.SH
2022-09-3010.4910.8210.4510.640.47%0.06%-0.58%31,569,200335,692,00076%10.63-0.03%10.590.87%10.62-1.53%10.700.40%0.01%
中远海控/601919.SH
2022-09-3011.0011.1410.9211.02-0.54%-0.16%-5.84%62,579,300690,750,00066%11.04-0.89%11.13-0.60%11.25-1.40%11.70-1.17%-1.21%