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:国家队救市概念
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
2021-10-154.064.093.914.01-1.23%0.20%-10.87%99,283,100397,344,00052%4.00-1.33%4.02-1.86%4.18-1.81%4.50-2.75%-0.83%
同方股份/600100.SH
2021-10-155.795.815.695.70-1.38%-0.64%-3.31%12,075,80069,274,00086%5.74-0.71%5.76-0.48%5.80-0.67%5.90-1.06%-0.56%
亚盛集团/600108.SH
2021-10-153.433.783.433.470.87%-4.17%-2.25%155,760,300564,039,000227%3.623.96%3.570.37%3.610.25%3.550.65%0.14%
中国卫星/600118.SH
2021-10-1526.6826.9826.5526.740.49%-0.13%-0.97%4,965,900132,966,00068%26.780.25%26.610.00%26.84-0.10%27.00-0.26%-0.55%
中体产业/600158.SH
2021-10-1513.5213.6413.1913.25-2.50%-0.64%1.15%22,687,900302,545,00096%13.34-1.88%13.510.08%13.430.27%13.100.38%0.38%
新湖中宝/600208.SH
2021-10-152.922.952.882.940.68%0.96%-2.81%65,138,200189,650,00083%2.91-0.38%2.93-0.75%2.96-0.97%3.03-1.85%-0.74%
城建发展/600266.SH
2021-10-154.594.594.534.55-0.44%0.09%-2.17%6,468,40029,404,00064%4.55-0.50%4.56-0.68%4.61-0.58%4.65-0.71%-0.35%
洪都航空/600316.SH
2021-10-1536.9637.5036.5836.65-0.57%-0.85%-2.18%9,623,300355,713,00076%36.96-0.55%36.610.90%36.680.17%37.47-1.02%-1.16%
中航电子/600372.SH
2021-10-1516.4916.7516.4016.681.21%0.48%-0.17%8,308,800137,933,00074%16.600.75%16.32-0.21%16.57-0.02%16.71-0.51%-0.71%
金地集团/600383.SH
2021-10-1511.0811.2510.9611.160.72%0.36%-1.12%23,767,000264,285,00057%11.120.38%11.21-1.39%11.290.35%11.29-0.10%0.10%
小商品城/600415.SH
2021-10-154.654.684.624.64-0.22%-0.24%-2.19%15,678,80072,926,00079%4.65-0.22%4.67-0.81%4.72-0.63%4.74-0.52%-0.34%
鹏欣资源/600490.SH
2021-10-155.145.235.035.05-1.56%-0.86%-2.51%71,731,800365,426,00067%5.090.45%5.060.24%5.040.24%5.18-5.82%-4.83%
华丽家族/600503.SH
2021-10-153.243.243.203.20-0.93%-0.25%-0.96%7,807,90025,050,00064%3.21-0.53%3.22-0.31%3.23-0.37%3.23-0.68%-0.78%
恒生电子/600570.SH
2021-10-1557.0058.3956.6158.121.77%0.41%2.80%15,169,400878,074,000110%57.891.28%57.350.92%57.26-0.25%56.540.58%0.10%
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%
新黄浦/600638.SH
2021-10-155.215.255.145.17-0.77%-0.02%-0.98%955,7004,942,00083%5.17-0.83%5.20-0.61%5.23-0.53%5.22-0.42%-0.36%
中华企业/600675.SH
2021-10-153.033.042.992.99-0.99%-0.66%-0.96%3,500,60010,538,00056%3.01-0.43%3.03-0.49%3.04-0.03%3.02-0.07%-0.04%
西藏城投/600773.SH
2021-10-1522.6423.1521.8022.52-0.57%-0.12%-8.72%31,029,200699,590,00078%22.550.18%22.51-0.55%22.91-2.47%24.67-2.62%-2.80%
中储股份/600787.SH
2021-10-155.715.745.535.56-1.24%-0.38%-5.10%18,041,100100,683,00065%5.58-0.25%5.59-0.32%5.64-0.91%5.86-3.37%-2.22%
鹏博士/600804.SH
2021-10-156.256.826.226.664.55%0.38%2.64%73,009,900484,435,000144%6.642.35%6.620.42%6.580.44%6.49-0.08%-0.64%
梅花生物/600873.SH
2021-10-156.416.446.306.32-0.94%-0.39%-4.86%16,604,900105,353,00048%6.35-0.86%6.38-0.79%6.47-1.19%6.64-1.50%-0.64%
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%
海南橡胶/601118.SH
2021-10-155.335.415.205.25-1.87%-0.40%-2.62%57,320,600302,110,00061%5.27-1.35%5.34-2.71%5.50-0.44%5.39-0.02%0.25%
君正集团/601216.SH
2021-10-155.375.465.305.35-0.56%-0.24%-6.92%63,706,700341,688,00049%5.36-0.46%5.38-2.04%5.53-1.02%5.75-3.05%-1.30%
中国铝业/601600.SH
2021-10-157.157.306.977.211.69%0.88%-5.70%395,262,4002,824,989,000107%7.151.35%7.100.03%7.17-1.39%7.65-3.81%-2.22%
中海油服/601808.SH
2021-10-1515.1515.8015.0315.652.42%2.09%-3.72%13,128,700201,261,00062%15.332.39%15.17-3.41%15.98-2.15%16.250.00%0.46%
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%
中煤能源/601898.SH
2021-10-157.958.197.798.142.52%1.56%-5.63%65,608,800525,828,00084%8.021.14%8.13-4.28%8.47-1.48%8.63-1.19%-0.92%
中远海控/601919.SH
2021-10-1515.6315.7915.0015.05-6.35%-1.29%-12.00%435,429,7006,638,452,000130%15.25-5.21%15.80-4.02%16.16-2.58%17.10-4.28%-2.40%