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
2023-01-115.925.995.815.83-1.52%-0.87%-4.10%71,011,400417,592,00071%5.88-1.29%6.00-2.53%6.17-1.14%6.080.21%1.45%
同方股份/600100.SH
2023-01-114.394.414.314.31-1.82%-1.08%-1.69%15,188,10066,176,000112%4.36-1.07%4.39-0.70%4.42-0.52%4.380.09%0.00%
亚盛集团/600108.SH
2023-01-113.073.073.033.04-0.65%-0.33%-2.25%17,420,00053,133,00090%3.05-0.78%3.07-0.74%3.10-0.48%3.11-0.35%-0.15%
中国卫星/600118.SH
2023-01-1121.6621.7821.4621.46-0.92%-0.73%-1.68%4,305,50093,072,00082%21.62-0.47%21.81-0.80%21.96-0.46%21.830.06%-0.03%
中体产业/600158.SH
2023-01-118.418.438.268.27-1.55%-0.79%-3.71%11,502,80095,884,00073%8.34-1.05%8.42-1.05%8.51-0.85%8.59-0.24%-0.03%
新湖中宝/600208.SH
2023-01-112.582.592.552.55-0.78%-0.62%-1.20%35,550,60091,223,00087%2.57-0.54%2.57-0.58%2.59-0.58%2.580.04%-0.28%
城建发展/600266.SH
2023-01-114.404.454.294.34-0.46%-0.73%-7.40%17,592,50076,908,00046%4.37-0.57%4.43-2.76%4.61-2.50%4.69-0.21%-0.45%
洪都航空/600316.SH
2023-01-1124.3524.6024.0324.12-0.99%-0.80%-3.86%3,795,90092,298,00071%24.32-0.69%24.63-1.09%24.88-0.70%25.09-0.10%0.33%
中航电子/600372.SH
2023-01-1116.0316.1715.9216.090.25%0.27%-0.30%7,368,900118,245,00085%16.05-0.18%16.15-0.97%16.28-0.33%16.140.07%-0.37%
金地集团/600383.SH
2023-01-1110.2110.5810.1810.250.89%-0.75%-1.14%91,317,900943,070,000124%10.331.17%10.30-0.89%10.42-0.59%10.37-0.03%-0.28%
小商品城/600415.SH
2023-01-115.025.074.924.94-1.98%-0.64%-4.30%62,672,800311,609,00070%4.97-1.60%5.05-1.12%5.11-0.95%5.16-0.23%-0.13%
鹏欣资源/600490.SH
2023-01-113.043.063.003.01-0.99%-0.76%-0.76%13,241,80040,156,000103%3.03-0.30%3.050.07%3.04-0.03%3.030.03%-0.04%
华丽家族/600503.SH
2023-01-112.702.732.682.68-0.37%-0.92%-2.08%11,003,50029,760,000101%2.710.60%2.71-0.66%2.73-0.66%2.74-0.26%-0.48%
恒生电子/600570.SH
2023-01-1142.9542.9541.7041.98-2.33%-0.33%0.32%16,814,500708,222,000107%42.12-2.14%42.45-0.34%42.450.02%41.850.37%0.90%
海油工程/600583.SH
2023-01-116.066.166.016.110.99%0.26%-1.05%20,219,800123,225,00089%6.090.23%6.13-0.89%6.20-0.66%6.180.44%0.75%
新黄浦/600638.SH
2023-01-115.505.575.475.48-0.36%-0.74%-3.52%2,624,70014,490,00081%5.52-0.27%5.57-1.31%5.65-0.96%5.68-0.51%-0.36%
中华企业/600675.SH
2023-01-112.902.942.892.900.00%-0.51%-4.95%11,095,00032,342,00049%2.92-0.24%2.94-1.31%2.99-1.38%3.05-0.62%-0.70%
西藏城投/600773.SH
2023-01-1118.6318.8918.3718.39-1.66%-1.09%-1.38%5,795,300107,750,00079%18.59-0.66%18.77-0.97%18.850.17%18.65-0.17%-0.21%
中储股份/600787.SH
2023-01-114.914.944.864.87-0.81%-0.61%-2.01%10,708,90052,472,00077%4.90-0.51%4.94-0.50%4.97-0.50%4.97-0.22%-0.41%
ST鹏博士/600804.SH
2023-01-113.303.333.273.28-0.61%-0.39%0.21%10,010,20032,964,00066%3.29-1.11%3.310.18%3.30-0.21%3.270.06%-0.29%
梅花生物/600873.SH
2023-01-119.9510.079.839.940.30%-0.12%-1.51%27,750,000276,177,00094%9.950.27%9.94-0.38%10.01-0.48%10.09-0.28%-0.61%
航发动力/600893.SH
2023-01-1141.6442.2441.2141.31-1.20%-0.72%-3.05%16,400,200682,375,00085%41.610.01%42.06-1.08%42.59-0.82%42.61-0.13%0.12%
海南橡胶/601118.SH
2023-01-114.394.404.344.35-0.46%-0.43%-0.96%10,161,90044,402,00098%4.370.07%4.38-0.32%4.40-0.41%4.39-0.02%-0.14%
君正集团/601216.SH
2023-01-114.404.454.324.33-1.14%-0.87%-1.66%86,199,000376,548,000101%4.37-1.27%4.510.02%4.460.38%4.400.07%0.85%
中国铝业/601600.SH
2023-01-114.804.854.784.790.42%-0.46%3.63%111,940,700538,628,000130%4.810.80%4.751.30%4.691.23%4.620.61%0.00%
中海油服/601808.SH
2023-01-1116.3916.4616.1816.340.18%0.25%-1.46%4,943,40080,572,00094%16.30-0.69%16.38-0.61%16.55-0.51%16.58-0.24%0.10%
中国石油/601857.SH
2023-01-114.975.004.964.970.20%-0.22%-0.28%76,981,600383,424,00098%4.980.20%4.980.04%4.980.02%4.98-0.04%-0.11%
中煤能源/601898.SH
2023-01-118.358.918.338.825.88%1.67%2.97%72,134,900625,775,000255%8.683.86%8.571.75%8.520.82%8.570.07%-0.39%
中远海控/601919.SH
2023-01-1110.1910.2810.1410.15-0.39%-0.57%-0.85%49,979,400510,181,00099%10.210.19%10.20-0.20%10.22-0.02%10.24-0.24%-0.58%