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
2022-07-018.018.047.987.99-0.25%-0.04%0.15%17,846,800142,652,00073%7.99-0.47%8.020.01%8.010.10%7.980.06%0.07%
包钢股份/600010.SH
2022-07-012.332.542.292.495.96%3.97%1.84%1,324,844,5003,173,624,00077%2.400.93%2.40-2.40%2.50-1.62%2.450.25%1.41%
华夏银行/600015.SH
2022-07-015.215.225.175.19-0.38%0.02%0.60%12,033,20062,440,00082%5.19-0.33%5.200.17%5.180.19%5.160.02%-0.03%
民生银行/600016.SH
2022-07-013.723.743.713.71-0.27%-0.19%-2.37%40,590,600150,888,00056%3.72-0.24%3.720.24%3.710.03%3.80-0.37%-0.14%
上港集团/600018.SH
2022-07-015.825.845.785.830.00%0.50%-0.46%27,739,700160,931,00089%5.80-0.79%5.84-0.36%5.85-0.15%5.86-0.19%-0.40%
中国石化/600028.SH
2022-07-014.084.094.064.080.00%0.17%0.22%68,031,600277,109,00059%4.07-0.54%4.09-0.17%4.090.15%4.07-0.15%-0.57%
中信证券/600030.SH
2022-07-0121.7021.7421.2521.34-1.48%-0.62%-0.27%76,240,6001,637,095,00061%21.47-1.16%21.61-0.04%21.64-0.11%21.400.34%0.26%
招商银行/600036.SH
2022-07-0142.3842.3841.2141.38-1.94%-0.33%1.65%69,574,9002,888,675,000105%41.52-1.31%41.660.18%41.430.69%40.710.41%0.28%
保利发展/600048.SH
2022-07-0117.4718.0817.3317.520.34%-0.70%5.19%119,170,1002,102,629,000106%17.641.46%17.292.26%16.971.50%16.661.05%0.85%
中国联通/600050.SH
2022-07-013.473.473.453.470.29%0.29%-0.17%70,192,900242,836,00095%3.46-0.03%3.46-0.20%3.47-0.09%3.48-0.14%-0.07%
特变电工/600089.SH
2022-07-0127.6028.8027.1127.671.02%-0.91%3.82%168,162,8004,695,619,000123%27.923.81%26.991.42%26.821.22%26.650.03%0.22%
上汽集团/600104.SH
2022-07-0117.8017.8017.2117.46-1.97%0.15%-3.55%45,814,800798,739,00096%17.43-2.62%17.88-2.27%18.16-0.75%18.10-0.25%0.19%
国金证券/600109.SH
2022-07-019.019.038.838.84-1.78%-0.72%-2.41%33,132,600295,000,00071%8.90-1.68%9.04-0.40%9.06-0.40%9.06-0.13%0.00%
北方稀土/600111.SH
2022-07-0135.1535.5534.5135.00-0.46%-0.05%-2.47%73,199,5002,563,192,00052%35.020.03%34.93-0.26%35.210.08%35.89-0.99%-0.96%
中国船舶/600150.SH
2022-07-0119.0019.1518.4818.56-2.21%-1.00%-3.88%39,319,600737,128,00085%18.75-1.29%19.03-2.24%19.34-0.90%19.31-0.50%-0.08%
广汇能源/600256.SH
2022-07-0110.3510.379.8010.24-2.85%0.92%3.22%138,335,8001,403,755,00080%10.15-2.99%10.38-0.67%10.201.03%9.92-0.13%-0.97%
国电南瑞/600406.SH
2022-07-0127.0027.4526.8827.080.30%-0.20%-1.41%14,079,600382,016,00056%27.130.39%27.14-0.67%27.51-0.65%27.47-0.06%-0.06%
ST康美/600518.SH
2022-07-012.392.422.382.410.84%0.46%-1.11%37,245,80089,344,00081%2.400.04%2.40-0.50%2.43-0.37%2.44-0.08%-0.20%
贵州茅台/600519.SH
2022-07-012,055.002,067.772,015.212,029.05-0.78%-0.08%1.59%2,159,7004,385,556,00072%2,030.63-0.85%2,035.620.08%2,031.240.36%1,997.340.64%0.70%
海油工程/600583.SH
2022-07-014.154.164.114.14-0.24%0.15%-1.03%14,021,60057,972,00056%4.13-0.51%4.16-0.29%4.16-0.02%4.18-0.36%-0.69%
海螺水泥/600585.SH
2022-07-0135.4235.9535.2335.560.79%-0.31%2.11%32,240,3001,150,016,000117%35.671.17%35.221.09%34.901.08%34.83-0.40%-0.28%
东方明珠/600637.SH
2022-07-017.167.187.027.03-1.68%-0.64%-1.99%32,833,600232,291,000113%7.08-1.93%7.17-0.25%7.17-0.21%7.17-0.28%-0.11%
海尔智家/600690.SH
2022-07-0127.6027.7926.8327.00-1.68%-0.68%2.16%19,939,800542,056,00055%27.19-0.63%27.200.19%27.190.84%26.430.78%0.86%
海通证券/600837.SH
2022-07-019.829.859.699.72-0.92%-0.39%-0.40%26,052,900254,220,00067%9.76-0.92%9.820.08%9.800.00%9.760.02%0.07%
伊利股份/600887.SH
2022-07-0138.8439.1438.0838.44-1.31%-0.03%0.69%46,076,3001,771,735,00082%38.45-0.59%38.50-0.19%38.610.48%38.180.07%0.25%
航发动力/600893.SH
2022-07-0145.8047.1544.7045.44-0.15%-1.14%3.43%35,033,4001,610,333,00076%45.972.06%45.46-0.47%45.760.70%43.930.76%0.74%
东方证券/600958.SH
2022-07-0110.2110.2610.0310.04-1.67%-0.63%-1.45%68,708,800694,234,00063%10.10-1.51%10.25-0.77%10.32-0.32%10.190.32%0.23%
招商证券/600999.SH
2022-07-0114.4414.5014.2314.27-0.97%-0.47%-1.22%16,098,000230,790,00071%14.34-1.00%14.47-0.26%14.49-0.22%14.45-0.04%0.00%
大秦铁路/601006.SH
2022-07-016.616.626.596.610.30%0.02%0.49%24,614,300162,674,00077%6.610.20%6.590.34%6.570.09%6.58-0.03%-0.12%
中国神华/601088.SH
2022-07-0133.0133.3032.1033.12-0.54%1.28%4.01%29,325,300958,945,00078%32.70-1.59%33.030.07%32.761.05%31.840.00%-0.59%
兴业银行/601166.SH
2022-07-0119.9220.0119.8219.900.00%-0.13%2.43%60,220,3001,199,896,00078%19.930.28%19.820.67%19.650.74%19.430.23%-0.21%
北京银行/601169.SH
2022-07-014.544.554.524.540.00%0.13%0.24%33,576,800152,231,00082%4.53-0.33%4.550.04%4.540.02%4.530.13%0.11%
中国铁建/601186.SH
2022-07-017.928.027.917.940.51%-0.25%1.03%68,157,700542,565,000139%7.961.04%7.910.65%7.880.54%7.860.20%0.01%
农业银行/601288.SH
2022-07-013.023.023.013.01-0.33%-0.13%-0.10%208,297,800627,874,00063%3.01-0.20%3.020.07%3.020.00%3.010.00%0.02%
中国平安/601318.SH
2022-07-0146.7046.9846.1246.31-0.81%-0.09%-0.02%35,756,9001,657,493,00076%46.35-1.16%46.76-0.23%46.77-0.03%46.32-0.12%0.15%
交通银行/601328.SH
2022-07-014.985.004.974.990.20%0.12%0.36%55,939,600278,784,00065%4.98-0.02%4.980.16%4.970.10%4.970.04%0.05%
中国中铁/601390.SH
2022-07-016.196.356.176.282.28%0.26%2.23%155,551,700974,414,000131%6.262.54%6.181.36%6.130.71%6.140.10%-0.21%
工商银行/601398.SH
2022-07-014.774.784.744.770.00%0.21%0.57%134,935,900642,346,00073%4.76-0.08%4.760.27%4.740.02%4.740.04%0.16%
中国太保/601601.SH
2022-07-0123.6523.8823.3623.46-0.30%-0.35%-0.04%16,734,900393,966,00055%23.54-0.07%23.520.36%23.48-0.10%23.470.33%0.56%
中国人寿/601628.SH
2022-07-0131.1731.5630.6931.00-0.26%-0.11%1.59%8,842,000274,401,00035%31.03-0.06%30.880.77%30.82-0.64%30.521.00%1.21%
中国建筑/601668.SH
2022-07-015.365.555.365.472.82%-0.18%0.11%303,179,6001,661,289,000115%5.483.16%5.460.46%5.440.15%5.460.09%0.11%
华泰证券/601688.SH
2022-07-0114.1614.2513.9314.03-1.20%-0.45%-2.28%53,755,200757,619,00080%14.09-0.86%14.22-0.53%14.30-0.52%14.36-0.04%0.12%
中国中车/601766.SH
2022-07-015.205.225.165.17-0.58%-0.39%-0.39%27,776,800144,153,00083%5.19-0.29%5.21-0.06%5.200.06%5.190.06%0.12%
中国交建/601800.SH
2022-07-019.339.429.189.24-0.43%-0.75%0.38%86,005,300800,711,000130%9.311.45%9.320.42%9.260.51%9.210.27%-0.02%
光大银行/601818.SH
2022-07-013.023.023.003.010.00%0.00%-4.14%55,455,300166,897,00056%3.01-0.23%3.02-1.98%3.10-0.77%3.14-0.35%-0.10%
中国石油/601857.SH
2022-07-015.265.275.225.27-0.57%0.42%-2.10%94,472,600495,763,00045%5.25-0.89%5.30-0.40%5.33-0.23%5.38-1.14%-0.89%
方正证券/601901.SH
2022-07-016.716.756.656.66-0.75%-0.49%-1.78%18,746,300125,470,00068%6.69-0.64%6.74-0.21%6.75-0.33%6.78-0.13%0.03%
中国银行/601988.SH
2022-07-013.263.273.263.260.00%-0.12%0.40%107,827,400351,954,00085%3.260.22%3.260.19%3.260.12%3.250.12%0.12%
中国重工/601989.SH
2022-07-013.713.723.683.69-0.54%-0.30%-1.05%53,059,800196,348,00087%3.70-0.32%3.72-0.59%3.73-0.21%3.73-0.03%0.16%
中信银行/601998.SH
2022-07-014.754.764.734.74-0.21%-0.06%-0.40%18,257,00086,597,00078%4.74-0.25%4.750.04%4.75-0.11%4.76-0.08%0.05%