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
2022-01-174.564.704.514.580.66%-0.97%-2.41%57,627,400266,519,00067%4.63-0.28%4.600.46%4.580.55%4.69-1.96%-0.72%
同方股份/600100.SH
2022-01-175.936.245.936.235.24%1.55%2.05%46,432,600284,887,000178%6.142.73%6.080.66%6.080.61%6.110.46%0.44%
亚盛集团/600108.SH
2022-01-173.463.623.463.522.03%-0.23%-1.57%48,749,400171,996,000105%3.53-0.20%3.54-0.31%3.55-0.20%3.58-0.06%0.21%
中国卫星/600118.SH
2022-01-1725.7026.8425.6826.583.42%0.93%-0.68%13,636,700359,141,000101%26.341.48%26.280.08%26.290.05%26.76-0.45%0.07%
中体产业/600158.SH
2022-01-1712.9013.4812.8313.172.25%-0.24%-6.09%34,404,900454,203,00070%13.203.27%13.000.89%12.950.15%14.02-1.09%0.07%
新湖中宝/600208.SH
2022-01-173.053.123.053.111.97%0.06%0.45%76,558,200237,920,00096%3.111.30%3.100.23%3.100.03%3.100.26%0.11%
城建发展/600266.SH
2022-01-174.584.644.564.590.00%-0.26%-1.33%9,792,00045,061,00065%4.60-0.07%4.64-0.30%4.66-0.24%4.650.09%0.23%
洪都航空/600316.SH
2022-01-1735.4335.7935.2835.681.31%0.27%-2.61%6,045,100215,100,00075%35.580.86%35.360.00%35.46-0.30%36.64-0.89%-0.46%
中航电子/600372.SH
2022-01-1718.7619.2318.7619.111.33%0.34%-5.21%10,898,000207,547,00056%19.050.18%19.02-0.70%19.20-0.71%20.16-1.75%-0.41%
金地集团/600383.SH
2022-01-1712.5813.2312.4012.913.53%-0.26%-2.52%61,942,700801,802,00079%12.944.00%12.74-0.09%13.00-0.72%13.240.11%1.27%
小商品城/600415.SH
2022-01-174.714.834.704.801.91%0.27%-1.25%25,357,500121,391,00076%4.790.74%4.79-0.10%4.81-0.21%4.86-0.06%0.26%
鹏欣资源/600490.SH
2022-01-174.884.914.704.82-2.03%0.48%-1.45%29,816,700143,022,000101%4.80-2.18%4.90-0.89%4.90-0.04%4.89-0.16%-0.28%
华丽家族/600503.SH
2022-01-173.253.343.253.322.15%0.21%-0.06%17,074,80056,568,00066%3.310.64%3.33-0.03%3.330.24%3.320.12%0.09%
恒生电子/600570.SH
2022-01-1757.9858.8057.1258.441.41%0.28%-2.20%11,782,300686,615,000118%58.280.34%58.44-0.19%58.43-0.28%59.76-0.63%-0.56%
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%
新黄浦/600638.SH
2022-01-175.835.885.745.790.00%-0.03%-2.84%4,664,60027,017,00064%5.79-1.13%5.90-0.91%5.96-0.45%5.960.08%0.13%
中华企业/600675.SH
2022-01-173.003.103.003.06-0.33%-0.13%-1.61%7,305,70022,388,00077%3.06-0.65%3.11-0.42%3.12-0.32%3.110.19%0.00%
西藏城投/600773.SH
2022-01-1725.8027.7224.8826.572.51%0.83%0.07%43,010,0001,133,330,00086%26.352.26%26.02-1.59%26.93-0.74%26.55-0.67%0.14%
中储股份/600787.SH
2022-01-176.196.226.086.140.00%0.02%-3.06%15,951,90097,935,00091%6.14-1.35%6.24-1.50%6.32-0.46%6.33-0.14%0.11%
鹏博士/600804.SH
2022-01-176.406.776.356.706.69%0.78%3.25%99,711,700662,895,000201%6.655.41%6.513.12%6.462.23%6.490.82%0.38%
梅花生物/600873.SH
2022-01-177.427.527.277.520.67%1.62%-0.07%29,967,200221,745,00096%7.40-1.02%7.50-0.74%7.52-0.96%7.53-0.29%0.18%
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%
海南橡胶/601118.SH
2022-01-175.235.295.195.22-0.19%-0.17%-1.95%27,545,500144,046,00083%5.23-0.80%5.30-0.51%5.31-0.36%5.32-0.09%0.17%
君正集团/601216.SH
2022-01-175.155.205.135.180.19%0.10%-1.78%29,597,500153,164,00059%5.18-0.81%5.27-0.70%5.29-0.15%5.27-0.06%0.00%
中国铝业/601600.SH
2022-01-175.865.915.765.86-1.18%0.72%-2.80%179,320,8001,043,240,00068%5.82-2.38%6.00-2.07%6.11-0.60%6.03-0.33%-0.48%
中海油服/601808.SH
2022-01-1714.8015.4014.7915.314.08%1.44%2.89%9,166,600138,339,000114%15.092.88%14.970.59%14.880.36%14.880.17%0.12%
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%
中煤能源/601898.SH
2022-01-176.206.286.146.28-1.41%1.18%-2.98%60,321,700374,428,000101%6.21-3.62%6.48-1.43%6.49-1.08%6.47-0.29%-0.43%
中远海控/601919.SH
2022-01-1717.9818.0017.3617.44-4.65%-1.03%-6.19%191,045,4003,366,646,000104%17.62-2.79%17.99-1.43%18.07-0.63%18.59-0.65%-0.19%