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
2022-01-178.578.638.578.57-0.23%-0.21%-1.06%22,178,000190,460,00050%8.59-0.38%8.67-0.23%8.69-0.15%8.660.02%0.11%
包钢股份/600010.SH
2022-01-172.602.612.532.56-2.66%-0.12%-6.33%676,715,0001,734,165,00074%2.56-2.40%2.62-2.02%2.69-1.82%2.73-0.58%-0.75%
华夏银行/600015.SH
2022-01-175.685.745.685.690.00%-0.26%-0.35%15,142,30086,382,00052%5.71-0.07%5.74-0.17%5.750.00%5.710.12%0.21%
民生银行/600016.SH
2022-01-173.933.953.933.930.00%-0.18%-0.61%61,272,900241,243,00053%3.94-0.28%3.97-0.13%3.97-0.08%3.950.05%0.14%
上港集团/600018.SH
2022-01-175.785.815.705.76-0.35%0.26%-3.63%34,992,100201,015,00045%5.75-1.59%5.84-0.92%5.89-1.02%5.980.10%0.80%
中国石化/600028.SH
2022-01-174.284.304.214.23-0.47%-0.26%-1.92%158,774,500673,430,00091%4.24-1.14%4.32-0.58%4.32-0.37%4.31-0.07%0.21%
中信证券/600030.SH
2022-01-1724.8826.1024.7925.672.56%0.15%-0.72%161,964,4004,151,339,000170%25.630.85%25.78-0.38%25.83-0.29%25.86-0.37%-0.09%
招商银行/600036.SH
2022-01-1748.3748.8547.8948.581.17%0.34%-0.63%53,180,8002,574,843,00083%48.420.28%48.65-0.84%49.11-0.36%48.89-0.05%-0.08%
保利发展/600048.SH
2022-01-1714.9115.6814.9115.372.81%-0.20%-3.41%78,332,1001,206,396,00081%15.402.49%15.36-1.11%15.81-1.11%15.91-0.15%0.38%
中国联通/600050.SH
2022-01-173.983.993.973.970.00%-0.23%-0.58%61,428,800244,410,00059%3.98-0.23%4.00-0.20%4.01-0.20%3.990.10%0.13%
特变电工/600089.SH
2022-01-1719.9520.1719.7319.881.84%-0.39%0.16%51,754,1001,032,917,00088%19.961.81%19.80-0.09%19.760.82%19.85-0.77%-0.79%
上汽集团/600104.SH
2022-01-1719.8520.0719.8319.990.86%0.15%-2.20%31,192,200622,608,00076%19.960.42%20.04-0.51%20.19-0.51%20.44-0.23%-0.13%
国金证券/600109.SH
2022-01-1710.7510.9010.7510.830.37%0.03%-3.48%18,669,400202,135,00062%10.83-0.77%10.99-0.80%11.08-0.57%11.22-0.30%-0.15%
北方稀土/600111.SH
2022-01-1743.5743.6042.2042.41-3.42%-0.65%-0.81%94,903,9004,051,092,000108%42.69-1.13%42.610.04%42.520.18%42.76-0.53%-0.78%
中国船舶/600150.SH
2022-01-1723.2424.1522.9223.752.24%0.74%-1.99%45,118,9001,063,708,00079%23.580.45%23.770.34%23.68-0.66%24.23-0.37%0.22%
广汇能源/600256.SH
2022-01-176.536.546.366.44-1.38%0.19%-3.72%104,812,900673,704,00073%6.430.47%6.60-0.87%6.63-0.78%6.69-0.15%0.04%
国电南瑞/600406.SH
2022-01-1738.2439.1637.3837.63-1.60%-0.94%-1.32%31,593,6001,200,139,00079%37.99-1.19%38.60-1.33%38.680.53%38.13-0.34%-0.93%
*ST康美/600518.SH
2022-01-173.203.213.083.11-4.01%-0.35%-5.59%154,417,600481,914,00071%3.12-4.09%3.23-2.39%3.30-1.02%3.29-0.42%1.64%
贵州茅台/600519.SH
2022-01-171,868.001,878.301,835.341,861.61-0.29%0.36%-4.49%2,735,4005,074,078,00077%1,854.97-1.22%1,883.37-1.33%1,904.60-0.90%1,949.14-0.81%-0.72%
海油工程/600583.SH
2022-01-174.674.754.664.690.86%-0.06%-0.99%16,647,60078,123,00062%4.690.69%4.71-0.55%4.72-0.25%4.740.11%0.39%
海螺水泥/600585.SH
2022-01-1739.1039.2938.8239.01-0.13%-0.06%-7.27%20,685,200807,441,00062%39.04-0.91%39.81-2.47%40.99-1.86%42.07-0.29%0.26%
东方明珠/600637.SH
2022-01-179.279.639.249.563.24%0.93%-1.83%40,489,800383,519,00065%9.471.15%9.45-0.02%9.52-1.32%9.740.84%1.14%
海尔智家/600690.SH
2022-01-1728.2528.6028.0328.18-0.53%-0.36%-5.39%29,205,700826,014,00068%28.28-0.62%28.73-1.69%29.22-1.34%29.79-0.38%0.11%
海通证券/600837.SH
2022-01-1711.9812.1011.9812.030.33%-0.02%-1.84%35,096,700422,287,00062%12.03-0.63%12.19-0.44%12.22-0.27%12.26-0.13%0.06%
伊利股份/600887.SH
2022-01-1738.8039.4838.5139.160.77%0.59%-2.77%37,693,0001,467,474,00068%38.93-0.19%39.09-0.78%39.50-1.06%40.28-0.41%-0.31%
航发动力/600893.SH
2022-01-1752.5053.8151.9053.501.33%1.01%-5.58%22,632,4001,198,768,00078%52.97-0.59%53.25-0.67%53.50-0.90%56.66-1.65%-0.89%
东方证券/600958.SH
2022-01-1713.0013.2812.9613.140.08%0.31%-4.97%58,587,900767,507,00069%13.10-1.06%13.28-0.99%13.35-0.54%13.83-0.92%-0.67%
招商证券/600999.SH
2022-01-1716.9517.0516.8716.960.00%0.08%-1.89%13,413,800227,312,00071%16.95-0.10%17.09-0.44%17.18-0.33%17.29-0.39%-0.12%
大秦铁路/601006.SH
2022-01-176.456.496.436.44-0.16%-0.31%-0.94%19,649,800126,939,00065%6.46-0.22%6.50-0.45%6.53-0.17%6.500.06%0.20%
中国神华/601088.SH
2022-01-1722.6122.7222.3622.39-0.58%-0.52%-1.28%16,687,000375,584,00054%22.51-0.37%22.900.01%22.80-0.01%22.680.01%0.15%
兴业银行/601166.SH
2022-01-1720.7320.9620.3620.51-0.73%-0.25%-0.05%81,662,3001,679,030,00058%20.56-0.81%20.88-1.16%21.110.25%20.520.30%0.66%
北京银行/601169.SH
2022-01-174.514.564.504.520.22%-0.15%-0.20%37,437,100169,493,00051%4.53-0.22%4.56-0.18%4.560.02%4.530.09%0.20%
中国铁建/601186.SH
2022-01-177.917.987.857.930.13%0.27%-2.68%42,121,400333,132,00048%7.91-0.94%8.03-0.88%8.13-1.13%8.150.07%0.37%
农业银行/601288.SH
2022-01-172.972.982.952.95-0.67%-0.27%-0.94%201,754,700596,790,00066%2.96-0.84%2.99-0.20%2.99-0.17%2.980.00%0.13%
中国平安/601318.SH
2022-01-1751.1151.4350.7550.94-0.31%-0.11%-2.29%46,056,8002,348,770,00058%51.00-0.99%51.95-0.61%52.25-0.62%52.130.02%0.32%
交通银行/601328.SH
2022-01-174.724.754.684.70-0.63%-0.15%-0.36%97,420,300458,518,00072%4.71-0.88%4.77-0.23%4.77-0.08%4.720.06%0.31%
中国中铁/601390.SH
2022-01-175.956.025.855.980.67%0.62%-2.32%91,497,900543,775,00066%5.94-0.98%6.05-1.01%6.12-1.20%6.120.07%0.57%
工商银行/601398.SH
2022-01-174.674.704.644.65-0.64%-0.19%-1.23%178,722,700832,702,00091%4.66-0.75%4.70-0.38%4.71-0.34%4.71-0.02%0.13%
中国太保/601601.SH
2022-01-1727.1027.2426.9727.09-0.07%0.03%-2.14%23,214,400628,690,00069%27.08-0.84%27.54-0.63%27.72-0.50%27.68-0.03%0.15%
中国人寿/601628.SH
2022-01-1728.9229.1228.7328.88-0.41%-0.03%-3.81%8,576,300247,770,00077%28.89-1.53%29.45-1.06%29.70-0.63%30.02-0.35%-0.05%
中国建筑/601668.SH
2022-01-175.015.044.964.99-0.60%-0.10%-4.17%179,624,200897,210,00056%5.00-1.40%5.12-1.25%5.22-0.89%5.210.00%0.45%
华泰证券/601688.SH
2022-01-1716.7317.0716.6817.031.61%1.04%-1.25%73,549,8001,239,648,00094%16.86-0.33%17.05-0.47%17.11-0.66%17.25-0.45%-0.06%
中国中车/601766.SH
2022-01-176.036.066.016.040.17%0.15%-1.93%50,883,200306,872,00070%6.03-0.54%6.08-0.57%6.12-0.62%6.16-0.08%0.10%
中国交建/601800.SH
2022-01-178.358.458.188.40-0.12%0.89%-5.14%53,660,400446,796,00068%8.33-2.19%8.56-2.00%8.75-1.66%8.86-0.15%0.49%
光大银行/601818.SH
2022-01-173.393.413.373.38-0.59%-0.27%-0.21%79,098,700268,030,00055%3.39-0.38%3.42-0.09%3.420.00%3.390.12%0.18%
中国石油/601857.SH
2022-01-175.395.425.215.320.57%0.36%1.33%182,212,700965,913,00083%5.30-0.60%5.40-0.20%5.370.24%5.250.33%0.62%
方正证券/601901.SH
2022-01-177.807.847.787.80-0.13%-0.08%-2.17%17,725,700138,373,00062%7.81-0.84%7.89-0.62%7.94-0.41%7.97-0.05%0.18%
中国银行/601988.SH
2022-01-173.093.103.083.090.00%0.10%-0.58%114,250,500352,679,00059%3.09-0.52%3.11-0.19%3.12-0.22%3.110.03%0.16%
中国重工/601989.SH
2022-01-174.154.194.144.170.24%-0.05%-1.30%59,679,800248,966,00067%4.17-0.31%4.20-0.26%4.21-0.28%4.23-0.07%0.07%
中信银行/601998.SH
2022-01-174.664.704.654.660.22%-0.24%-0.47%17,205,10080,365,00068%4.67-0.17%4.71-0.30%4.71-0.04%4.680.06%0.20%