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
2022-05-233.823.863.753.80-1.04%0.24%-0.47%58,887,500223,237,00079%3.79-2.50%3.840.47%3.79-0.16%3.820.32%0.50%
同方股份/600100.SH
2022-05-234.394.464.374.421.14%0.09%2.48%27,395,500120,973,000113%4.421.63%4.360.90%4.340.60%4.310.37%0.12%
亚盛集团/600108.SH
2022-05-233.733.913.703.873.20%1.55%8.71%134,322,900511,884,000175%3.812.45%3.732.11%3.682.14%3.561.80%0.40%
中国卫星/600118.SH
2022-05-2319.3919.9719.3519.631.24%-0.20%2.07%7,200,500141,630,000128%19.671.75%19.420.73%19.330.66%19.230.31%0.46%
中体产业/600158.SH
2022-05-237.537.707.507.590.93%0.16%2.60%12,588,00095,392,000100%7.581.43%7.480.84%7.420.38%7.400.45%0.02%
新湖中宝/600208.SH
2022-05-232.862.882.842.85-1.04%-0.35%0.56%38,457,900109,977,00065%2.86-0.45%2.86-0.17%2.87-0.28%2.830.39%0.42%
城建发展/600266.SH
2022-05-234.244.244.154.18-1.18%-0.14%0.14%24,592,100102,946,00073%4.19-1.02%4.21-0.07%4.21-0.89%4.170.19%-0.40%
洪都航空/600316.SH
2022-05-2323.8223.8523.3923.81-0.29%0.79%2.75%7,075,200167,147,00077%23.62-0.66%23.580.38%23.420.40%23.170.21%0.46%
中航电子/600372.SH
2022-05-2319.3019.4118.6619.35-0.31%1.62%2.07%13,672,300260,340,00094%19.04-1.26%19.24-1.22%19.32-0.04%18.960.54%1.38%
金地集团/600383.SH
2022-05-2312.8512.9412.3712.45-3.26%-1.38%-2.08%67,113,200847,233,00094%12.62-2.21%12.82-0.67%12.90-0.61%12.72-0.17%-0.64%
小商品城/600415.SH
2022-05-235.185.185.105.13-0.97%0.10%-1.19%26,369,400135,150,00066%5.13-1.18%5.14-0.60%5.17-0.65%5.190.21%0.48%
鹏欣资源/600490.SH
2022-05-233.803.993.803.963.66%1.12%6.45%49,793,800194,973,000188%3.923.49%3.812.36%3.781.86%3.721.31%0.36%
华丽家族/600503.SH
2022-05-232.872.902.842.880.35%0.42%2.16%21,588,40061,923,00088%2.870.07%2.860.60%2.84-0.25%2.820.32%0.16%
恒生电子/600570.SH
2022-05-2337.3237.5036.3636.81-0.75%0.27%-1.36%9,388,900344,674,00087%36.71-0.73%36.79-0.55%36.97-0.42%37.320.11%0.52%
海油工程/600583.SH
2022-05-234.224.244.194.240.71%0.52%1.63%10,929,20046,095,00089%4.220.79%4.180.29%4.190.22%4.170.12%0.16%
新黄浦/600638.SH
2022-05-235.946.005.885.960.00%0.30%0.95%7,829,10046,522,00067%5.94-0.83%6.02-0.28%6.06-0.15%5.900.65%0.98%
中华企业/600675.SH
2022-05-233.543.583.463.46-2.26%-1.26%-2.15%38,090,400133,458,00066%3.50-1.77%3.620.31%3.57-0.28%3.540.20%0.09%
西藏城投/600773.SH
2022-05-2316.7017.9016.6417.585.90%0.72%8.69%42,881,900748,477,000195%17.455.84%16.864.24%16.552.98%16.182.05%1.32%
中储股份/600787.SH
2022-05-235.836.025.775.901.20%-0.03%3.42%56,141,700331,342,000106%5.902.29%5.771.42%5.730.76%5.710.58%0.47%
ST鹏博士/600804.SH
2022-05-234.644.644.204.20-4.98%-3.85%18.64%29,873,500130,488,000119%4.37-1.18%4.367.21%4.139.05%3.542.52%-3.46%
梅花生物/600873.SH
2022-05-239.359.649.339.526.37%0.20%4.64%70,512,300669,926,000204%9.506.92%9.184.10%9.102.31%9.100.95%0.96%
航发动力/600893.SH
2022-05-2339.6439.6438.4339.20-1.21%0.83%-0.42%17,806,800692,319,000100%38.88-1.72%39.17-0.48%39.21-0.21%39.37-0.27%0.78%
海南橡胶/601118.SH
2022-05-234.554.614.524.580.22%0.04%2.44%18,956,60086,785,00089%4.580.44%4.540.51%4.520.36%4.470.38%-0.04%
君正集团/601216.SH
2022-05-234.264.384.254.352.11%0.30%3.01%36,670,100159,035,000141%4.342.22%4.261.16%4.240.78%4.220.50%-0.13%
中国铝业/601600.SH
2022-05-235.185.375.055.243.35%0.85%10.08%398,579,2002,070,879,000248%5.207.18%4.964.75%4.894.17%4.762.99%0.06%
中海油服/601808.SH
2022-05-2312.8013.0412.7112.981.41%0.62%2.15%5,253,60067,772,00071%12.901.22%12.70-0.10%12.880.23%12.710.19%0.34%
中国石油/601857.SH
2022-05-235.235.245.195.220.00%0.02%1.05%103,425,000539,763,00073%5.220.56%5.160.23%5.180.16%5.17-0.10%-0.10%
中煤能源/601898.SH
2022-05-239.7910.059.619.830.72%0.02%5.79%49,062,000482,169,00090%9.832.60%9.571.41%9.550.87%9.290.69%0.24%
中远海控/601919.SH
2022-05-2315.0215.2214.8215.143.91%0.64%5.37%185,157,9002,785,360,000167%15.043.92%14.582.25%14.491.61%14.370.80%0.06%