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
板块:上证50
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
2021-10-159.059.119.029.070.33%-0.02%0.01%27,525,500249,701,00081%9.070.28%9.07-0.31%9.120.01%9.070.07%-0.14%
包钢股份/600010.SH
2021-10-152.922.942.872.910.34%0.10%-5.09%570,538,2001,658,334,00054%2.910.21%2.900.00%2.92-1.42%3.07-3.65%-1.77%
华夏银行/600015.SH
2021-10-155.645.675.635.64-0.18%-0.11%-0.05%13,606,70076,825,00078%5.65-0.16%5.66-0.42%5.690.11%5.640.02%-0.11%
民生银行/600016.SH
2021-10-153.933.933.913.920.00%0.10%-0.20%68,333,100267,589,00099%3.92-0.20%3.93-0.48%3.95-0.15%3.930.00%-0.28%
上港集团/600018.SH
2021-10-155.655.805.615.752.68%0.44%-3.30%49,389,800282,742,000102%5.731.54%5.70-1.06%5.81-1.33%5.95-0.90%-0.41%
中国石化/600028.SH
2021-10-154.374.424.324.421.84%1.05%-2.10%211,525,200925,228,00065%4.370.81%4.36-1.25%4.45-1.05%4.52-0.40%-0.29%
中信证券/600030.SH
2021-10-1524.7025.1224.6024.960.81%0.14%-1.61%62,077,9001,547,361,00080%24.931.14%24.82-0.26%25.06-0.60%25.37-0.48%-0.43%
招商银行/600036.SH
2021-10-1552.4553.4452.3553.311.81%0.48%3.55%42,035,8002,230,148,00069%53.051.00%52.81-0.10%53.021.02%51.480.64%0.05%
保利发展/600048.SH
2021-10-1513.5013.9013.3813.802.22%0.65%-0.33%85,913,8001,177,931,00079%13.711.05%13.73-1.80%13.95-0.06%13.850.02%0.58%
中国联通/600050.SH
2021-10-154.184.234.164.220.96%0.29%1.64%99,685,200419,473,000113%4.210.74%4.200.22%4.200.36%4.150.12%-0.25%
特变电工/600089.SH
2021-10-1522.1923.3221.9022.954.32%0.86%0.26%177,620,2004,041,720,000114%22.763.47%22.242.66%22.010.07%22.89-1.46%-1.33%
上汽集团/600104.SH
2021-10-1520.4520.9120.4120.821.31%0.50%4.87%50,987,9001,056,253,000144%20.721.50%20.351.37%20.181.29%19.850.63%-0.34%
国金证券/600109.SH
2021-10-1511.1911.2411.1311.16-0.36%-0.15%-1.57%16,074,000179,665,00049%11.18-0.13%11.21-0.01%11.29-0.64%11.340.02%-0.33%
北方稀土/600111.SH
2021-10-1544.4245.4643.4545.172.50%1.09%2.69%93,864,8004,194,207,00077%44.680.31%44.381.69%43.85-0.18%43.99-2.40%-2.15%
中国船舶/600150.SH
2021-10-1522.0022.4921.8121.98-0.09%-0.48%-10.22%58,785,3001,298,290,00055%22.09-0.13%22.04-1.53%22.68-2.29%24.48-3.29%-1.02%
广汇能源/600256.SH
2021-10-156.596.926.516.813.50%0.81%-13.02%221,061,4001,493,191,00064%6.762.97%6.67-4.28%7.09-5.44%7.83-1.20%-0.77%
国电南瑞/600406.SH
2021-10-1533.2034.7532.5134.342.51%1.71%-0.02%26,183,100883,988,00085%33.761.88%33.141.72%33.29-1.51%34.35-0.19%0.17%
*ST康美/600518.SH
2021-10-154.845.104.805.022.66%0.36%11.98%63,009,000315,190,000130%5.004.23%4.843.48%4.712.77%4.482.56%0.99%
贵州茅台/600519.SH
2021-10-151,890.101,929.991,890.101,916.970.31%0.41%3.35%2,856,1005,452,954,00061%1,909.23-0.29%1,915.590.77%1,895.340.70%1,854.771.36%1.14%
海油工程/600583.SH
2021-10-154.714.794.654.761.06%0.83%-4.59%32,517,200153,527,00044%4.721.20%4.71-2.75%4.90-2.22%4.99-0.62%-0.16%
海螺水泥/600585.SH
2021-10-1540.2440.8439.9940.300.17%-0.28%-2.59%17,201,700695,147,00057%40.410.37%40.48-1.21%41.29-0.20%41.37-1.59%-1.30%
东方明珠/600637.SH
2021-10-158.018.047.927.990.00%0.30%0.69%5,934,90047,277,00079%7.97-0.49%7.990.00%7.990.18%7.94-0.20%-0.31%
海尔智家/600690.SH
2021-10-1525.6926.4525.6126.211.71%-0.02%0.93%39,871,7001,045,255,000107%26.221.48%26.15-0.62%26.35-0.43%25.970.75%-0.15%
海通证券/600837.SH
2021-10-1512.2112.3412.1812.250.25%-0.22%-0.11%35,996,600441,948,00061%12.280.51%12.240.10%12.30-0.22%12.26-0.02%-0.23%
伊利股份/600887.SH
2021-10-1538.5140.5338.5139.080.15%-0.83%1.25%76,986,7003,033,701,00095%39.411.00%39.300.63%39.230.17%38.600.75%0.75%
航发动力/600893.SH
2021-10-1553.5754.5553.0053.640.09%-0.27%0.91%23,343,8001,255,491,00077%53.780.60%52.650.77%53.000.61%53.16-0.07%-0.66%
东方证券/600958.SH
2021-10-1514.3314.6214.2514.42-0.28%-0.16%-4.84%77,804,9001,123,726,00061%14.44-0.18%14.370.27%14.43-0.80%15.15-2.10%-1.45%
招商证券/600999.SH
2021-10-1517.9517.9517.3617.46-2.89%-0.91%-4.83%36,322,400640,037,000117%17.62-1.10%17.76-1.13%17.95-1.11%18.35-0.62%-0.50%
大秦铁路/601006.SH
2021-10-156.306.326.236.30-0.16%0.14%0.06%22,124,000139,191,00069%6.290.06%6.28-0.22%6.31-0.14%6.30-0.02%-0.09%
中国神华/601088.SH
2021-10-1521.2822.0621.0321.963.63%1.26%-0.61%61,117,8001,325,450,00090%21.692.34%21.47-1.31%21.86-0.21%22.10-0.24%-0.40%
兴业银行/601166.SH
2021-10-1519.1419.4819.0019.220.68%-0.19%2.28%84,251,3001,622,341,00092%19.260.39%19.23-0.30%19.300.61%18.790.58%-0.14%
北京银行/601169.SH
2021-10-154.424.434.404.410.00%-0.16%-0.20%48,214,500212,971,00073%4.42-0.18%4.43-0.47%4.460.09%4.420.05%-0.11%
中国铁建/601186.SH
2021-10-157.747.757.627.63-1.42%-0.48%-3.92%50,793,600389,447,00076%7.67-1.17%7.72-0.61%7.79-1.00%7.94-1.17%-1.08%
农业银行/601288.SH
2021-10-152.962.962.952.950.00%-0.14%-0.27%161,285,000476,511,00075%2.95-0.07%2.96-0.37%2.970.03%2.960.00%-0.14%
中国平安/601318.SH
2021-10-1551.1351.5850.6250.88-1.03%-0.23%0.06%73,301,7003,738,307,00077%51.00-0.93%51.29-1.10%52.050.24%50.850.46%0.23%
交通银行/601328.SH
2021-10-154.554.554.534.550.22%0.20%0.53%65,136,400295,770,00081%4.54-0.13%4.55-0.26%4.560.04%4.530.09%-0.04%
中国中铁/601390.SH
2021-10-155.475.505.405.43-0.73%-0.09%-3.48%61,381,900333,599,00060%5.44-1.09%5.46-0.53%5.51-0.86%5.63-1.33%-1.16%
工商银行/601398.SH
2021-10-154.724.754.714.750.85%0.34%1.30%125,558,900594,357,00082%4.730.32%4.73-0.06%4.740.23%4.690.15%-0.04%
中国太保/601601.SH
2021-10-1528.7629.1228.6028.80-0.31%-0.02%0.66%30,159,400868,809,00062%28.81-0.56%28.91-0.99%29.320.61%28.610.25%0.29%
中国人寿/601628.SH
2021-10-1531.2931.5531.0531.340.22%0.24%0.70%11,821,700369,605,00069%31.27-0.44%31.41-0.86%31.800.43%31.120.29%0.06%
中国建筑/601668.SH
2021-10-154.724.734.644.66-1.27%-0.17%-2.82%243,401,1001,136,210,000120%4.67-0.91%4.70-1.07%4.74-0.94%4.80-0.81%-0.72%
华泰证券/601688.SH
2021-10-1516.2716.4316.1616.28-0.18%-0.10%-3.95%56,661,200923,427,00059%16.300.40%16.30-0.63%16.52-0.95%16.95-0.81%-0.83%
中国中车/601766.SH
2021-10-156.116.136.066.08-0.49%-0.13%-2.05%42,232,000257,103,00069%6.09-0.46%6.10-0.33%6.16-0.50%6.21-0.67%-0.73%
中国交建/601800.SH
2021-10-157.687.787.567.59-1.30%-0.33%-6.81%55,267,500420,839,00060%7.62-1.22%7.67-0.91%7.80-1.65%8.15-1.74%-1.44%
光大银行/601818.SH
2021-10-153.413.453.403.441.18%0.23%0.70%86,236,600295,946,00095%3.430.65%3.43-0.47%3.450.00%3.420.18%-0.13%
中国石油/601857.SH
2021-10-155.756.005.685.954.39%1.73%-2.12%301,990,2001,766,344,00075%5.852.04%5.77-1.22%5.91-1.83%6.08-0.28%0.50%
方正证券/601901.SH
2021-10-158.168.218.118.17-0.24%-0.02%-0.51%15,181,500124,070,00070%8.17-0.10%8.180.01%8.20-0.20%8.21-0.29%-0.52%
中国银行/601988.SH
2021-10-153.073.073.053.05-0.33%-0.29%-0.49%126,854,100388,026,000107%3.06-0.23%3.07-0.29%3.08-0.07%3.07-0.03%-0.04%
中国重工/601989.SH
2021-10-154.294.324.254.25-0.93%-0.58%-4.67%63,432,000271,161,00045%4.28-0.61%4.27-0.19%4.31-0.83%4.46-1.85%-0.66%
中信银行/601998.SH
2021-10-154.594.614.584.590.00%-0.20%0.02%16,297,00074,946,00098%4.60-0.09%4.60-0.22%4.620.02%4.590.11%-0.23%