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
2022-12-017.287.347.217.220.00%-0.45%1.58%30,040,500217,887,00088%7.250.12%7.240.81%7.180.32%7.110.30%0.28%
包钢股份/600010.SH
2022-12-012.002.011.981.98-0.50%-0.55%0.66%297,130,100591,708,00095%1.99-0.20%1.990.66%1.980.31%1.970.15%-0.24%
华夏银行/600015.SH
2022-12-015.275.285.175.19-0.95%-0.50%1.31%35,234,000183,774,000102%5.22-0.57%5.220.62%5.180.37%5.120.31%0.33%
民生银行/600016.SH
2022-12-013.543.563.503.51-0.28%-0.40%0.98%67,187,700236,786,00080%3.52-0.20%3.520.57%3.510.26%3.480.20%0.14%
上港集团/600018.SH
2022-12-015.495.515.455.480.55%-0.11%1.95%21,252,600116,592,000109%5.490.46%5.460.78%5.430.41%5.380.30%0.13%
中国石化/600028.SH
2022-12-014.554.564.504.51-0.44%-0.38%2.13%119,946,300543,011,00081%4.530.36%4.500.74%4.480.40%4.420.34%0.33%
中信证券/600030.SH
2022-12-0120.1820.9619.9319.970.76%-2.24%1.70%197,949,8004,043,441,000264%20.432.66%20.062.47%19.871.85%19.641.39%0.34%
招商银行/600036.SH
2022-12-0135.9036.5034.8535.000.11%-1.31%5.10%83,139,8002,948,537,000113%35.471.62%34.632.64%33.881.24%33.301.05%0.59%
保利发展/600048.SH
2022-12-0116.7516.8616.4116.57-0.48%-0.11%0.61%123,656,0002,051,266,000109%16.59-2.67%17.05-0.11%16.890.31%16.470.39%0.77%
中国联通/600050.SH
2022-12-014.414.854.354.727.03%-0.02%13.00%1,155,082,5005,453,224,000187%4.728.23%4.475.85%4.324.50%4.183.06%1.65%
特变电工/600089.SH
2022-12-0121.7021.9421.5621.570.33%-0.83%-0.19%56,198,8001,222,340,000117%21.750.76%21.611.11%21.49-0.03%21.610.13%-0.11%
上汽集团/600104.SH
2022-12-0115.4515.4515.0615.07-0.72%-0.80%2.15%37,415,400568,371,000145%15.190.13%15.041.24%14.900.68%14.750.59%0.21%
国金证券/600109.SH
2022-12-019.179.569.169.363.54%-0.50%4.39%90,764,300853,865,000259%9.413.66%9.213.06%9.082.47%8.971.46%0.23%
北方稀土/600111.SH
2022-12-0126.3626.8226.2026.300.50%-0.51%1.81%58,775,4001,553,792,000138%26.441.19%26.101.60%25.850.73%25.830.10%-0.64%
中国船舶/600150.SH
2022-12-0125.0325.1224.6324.91-0.72%0.01%-2.62%36,787,700916,305,00087%24.910.15%25.07-1.25%25.38-0.89%25.58-0.06%-0.01%
广汇能源/600256.SH
2022-12-0110.8110.9210.5010.54-1.50%-1.61%0.32%127,135,8001,361,961,000107%10.71-0.11%10.631.53%10.560.13%10.510.65%0.02%
国电南瑞/600406.SH
2022-12-0126.5226.6425.9926.09-1.81%-0.34%-2.13%35,555,300930,837,000137%26.18-0.99%26.42-1.06%26.57-0.74%26.660.02%0.22%
ST康美/600518.SH
2022-12-012.822.822.562.56-4.83%-2.62%7.93%649,624,8001,707,974,000230%2.63-2.05%2.623.65%2.524.43%2.374.08%2.14%
贵州茅台/600519.SH
2022-12-011,660.001,680.001,630.791,630.801.99%-1.24%4.75%5,135,8008,480,773,000149%1,651.313.62%1,605.363.62%1,570.511.70%1,556.790.85%0.25%
海油工程/600583.SH
2022-12-015.735.755.565.70-0.35%0.56%2.50%44,567,900252,599,000136%5.67-0.18%5.660.62%5.630.68%5.560.45%0.44%
海螺水泥/600585.SH
2022-12-0128.9929.2528.5328.600.03%-0.83%1.63%19,406,000559,630,00091%28.84-0.13%28.761.09%28.450.51%28.140.18%0.33%
东方明珠/600637.SH
2022-12-016.756.796.676.68-0.15%-0.88%1.20%14,325,80096,541,00098%6.740.67%6.700.95%6.640.67%6.600.29%0.31%
海尔智家/600690.SH
2022-12-0124.8525.0624.3124.49-0.16%-0.31%1.68%29,563,500726,269,000126%24.570.33%24.441.34%24.210.44%24.090.34%0.35%
海通证券/600837.SH
2022-12-019.089.168.948.950.11%-1.18%1.08%50,359,500456,116,000147%9.060.80%8.971.11%8.910.61%8.850.39%0.13%
伊利股份/600887.SH
2022-12-0129.7030.1629.5229.913.67%0.10%3.52%78,144,8002,334,923,000205%29.883.76%29.312.58%28.971.45%28.890.65%0.25%
航发动力/600893.SH
2022-12-0145.3545.9645.3545.57-0.04%-0.13%1.48%15,694,300716,143,00086%45.631.02%45.240.66%44.970.22%44.910.39%-0.13%
东方证券/600958.SH
2022-12-019.169.439.039.041.23%-1.82%2.07%115,657,6001,064,980,000169%9.211.69%9.051.83%8.941.29%8.860.58%0.00%
招商证券/600999.SH
2022-12-0113.7313.9413.4913.530.22%-1.43%1.30%24,870,100341,356,000168%13.730.90%13.581.25%13.460.86%13.360.49%0.11%
大秦铁路/601006.SH
2022-12-016.856.896.776.78-1.02%-0.53%1.48%35,984,000245,269,000113%6.82-0.15%6.820.47%6.790.36%6.680.42%0.15%
中国神华/601088.SH
2022-12-0130.8730.9729.8229.86-2.26%-1.11%0.92%35,307,7001,066,119,000112%30.20-1.74%30.400.08%30.280.28%29.590.63%0.13%
兴业银行/601166.SH
2022-12-0118.0118.0617.4817.53-0.96%-1.04%2.44%75,783,8001,342,543,00086%17.72-0.52%17.681.03%17.440.52%17.110.55%0.56%
北京银行/601169.SH
2022-12-014.324.334.284.290.00%-0.30%1.08%51,501,000221,615,00092%4.300.00%4.300.44%4.280.26%4.240.24%0.28%
中国铁建/601186.SH
2022-12-018.138.157.887.92-2.34%-0.90%1.20%114,178,400912,510,00083%7.99-1.39%8.060.60%7.980.71%7.830.33%0.91%
农业银行/601288.SH
2022-12-012.892.892.862.86-0.69%-0.49%0.42%294,680,900846,959,00090%2.87-0.24%2.880.28%2.870.11%2.850.18%0.29%
中国平安/601318.SH
2022-12-0145.9846.2944.6844.83-0.27%-1.31%3.26%85,932,7003,903,630,000129%45.430.33%44.711.55%44.100.89%43.410.80%0.70%
交通银行/601328.SH
2022-12-014.774.784.714.71-0.21%-0.53%0.49%108,169,600512,130,000110%4.74-0.23%4.740.34%4.730.19%4.690.19%0.27%
中国中铁/601390.SH
2022-12-015.925.935.785.80-1.36%-0.75%1.24%142,475,400832,635,00073%5.84-0.73%5.880.39%5.850.71%5.730.32%0.94%
工商银行/601398.SH
2022-12-014.324.334.244.25-1.16%-0.61%-0.28%352,708,4001,508,272,000125%4.28-0.56%4.290.23%4.290.02%4.260.21%0.34%
中国太保/601601.SH
2022-12-0124.7024.7424.0024.18-0.66%-0.49%2.11%28,442,800691,126,00093%24.30-0.27%24.270.95%24.020.56%23.680.58%0.74%
中国人寿/601628.SH
2022-12-0136.3337.1935.3635.58-1.58%-1.46%4.67%26,751,500965,912,000142%36.110.49%35.711.79%35.071.41%33.991.26%0.86%
中国建筑/601668.SH
2022-12-015.895.925.705.74-2.38%-0.62%1.81%396,136,5002,288,239,000102%5.78-1.57%5.840.64%5.760.73%5.640.52%0.98%
华泰证券/601688.SH
2022-12-0113.2513.5113.1613.170.77%-1.36%1.16%72,887,200973,164,000182%13.351.51%13.181.51%13.080.79%13.020.49%0.20%
中国中车/601766.SH
2022-12-015.385.405.315.32-0.75%-0.52%-0.84%62,587,600334,689,00072%5.350.17%5.330.47%5.33-0.08%5.370.15%0.36%
中国交建/601800.SH
2022-12-018.959.098.788.85-2.32%-0.48%3.35%166,375,7001,479,643,00086%8.89-1.31%8.940.36%8.831.46%8.560.55%1.83%
光大银行/601818.SH
2022-12-013.023.032.972.98-0.33%-0.33%1.43%103,526,000309,496,00093%2.99-0.40%3.000.54%2.980.41%2.940.34%0.39%
中国石油/601857.SH
2022-12-015.275.285.195.19-0.95%-0.59%1.21%104,470,200545,473,00097%5.220.02%5.210.64%5.180.35%5.130.31%0.22%
方正证券/601901.SH
2022-12-016.876.956.776.790.15%-1.18%0.58%35,324,500242,725,000132%6.870.73%6.811.28%6.750.64%6.750.00%-0.38%
中国银行/601988.SH
2022-12-013.153.163.103.10-1.59%-0.83%-0.16%178,381,700557,678,000107%3.13-0.48%3.130.26%3.130.10%3.110.16%0.20%
中国重工/601989.SH
2022-12-013.653.673.643.660.55%0.14%0.74%52,512,800191,950,00072%3.660.39%3.640.50%3.630.08%3.630.14%0.13%
中信银行/601998.SH
2022-12-015.085.094.954.98-0.99%-0.28%0.93%41,184,000205,679,00078%4.99-0.83%5.040.80%5.000.16%4.930.31%0.73%