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
2021-07-233.213.223.153.16-1.56%-0.44%-6.95%41,431,600131,523,000142%3.17-0.84%3.34-3.19%3.37-2.23%3.40-1.08%-0.24%
同方股份/600100.SH
2021-07-235.885.895.805.83-0.85%-0.14%-0.73%13,112,80076,547,000100%5.84-0.60%5.870.22%5.84-0.14%5.870.05%-0.13%
亚盛集团/600108.SH
2021-07-232.862.982.852.942.80%0.89%3.09%58,511,800170,503,000223%2.912.28%2.881.70%2.861.24%2.850.71%0.09%
中国卫星/600118.SH
2021-07-2326.8827.5026.5827.120.97%0.74%0.21%11,273,200303,490,000119%26.920.52%27.00-0.26%27.06-0.51%27.06-0.07%-0.32%
中体产业/600158.SH
2021-07-2311.6011.7811.1211.750.60%2.71%0.49%21,217,300242,726,000147%11.44-1.87%11.61-1.01%11.63-0.82%11.69-0.23%0.07%
新湖中宝/600208.SH
2021-07-232.982.992.952.97-0.34%0.13%-0.70%32,890,30097,561,000143%2.97-0.54%2.98-0.34%2.98-0.33%2.99-0.13%-0.13%
城建发展/600266.SH
2021-07-234.504.514.454.47-0.45%-0.11%-1.97%4,579,70020,495,00089%4.48-0.40%4.49-0.11%4.49-0.31%4.56-0.35%-0.41%
洪都航空/600316.SH
2021-07-2339.9643.9839.5043.9810.01%5.24%9.29%62,556,4002,614,145,000169%41.796.46%40.703.01%40.440.05%40.240.89%0.83%
中航电子/600372.SH
2021-07-2316.1916.7715.9716.471.42%0.75%1.99%19,910,600325,502,000122%16.350.75%16.35-0.12%16.370.49%16.150.37%0.23%
金地集团/600383.SH
2021-07-239.649.659.309.36-3.01%-0.84%-4.10%24,639,500232,568,000139%9.44-1.55%9.49-0.63%9.54-0.85%9.76-0.95%-0.71%
小商品城/600415.SH
2021-07-234.784.784.654.69-1.68%-0.32%-2.52%34,042,000160,171,000132%4.71-1.38%4.75-0.96%4.77-0.67%4.81-0.39%-0.49%
鹏欣资源/600490.SH
2021-07-234.754.964.754.969.98%0.40%14.50%39,456,500194,934,00078%4.9410.19%4.553.69%4.452.25%4.331.57%0.89%
华丽家族/600503.SH
2021-07-233.403.453.383.430.88%0.20%-0.06%17,377,00059,473,00097%3.420.88%3.410.35%3.390.24%3.43-0.84%-0.61%
恒生电子/600570.SH
2021-07-2362.4562.9760.1360.46-3.29%-0.82%-2.41%16,723,3001,019,468,000119%60.96-3.05%62.18-0.53%61.81-1.31%61.950.29%-0.18%
海油工程/600583.SH
2021-07-234.264.274.214.23-0.70%-0.14%-1.65%14,537,60061,583,00075%4.24-0.33%4.240.26%4.23-0.31%4.30-0.26%-0.42%
新黄浦/600638.SH
2021-07-235.205.225.165.210.39%0.37%-1.64%1,665,2008,644,000116%5.190.00%5.20-0.04%5.20-0.84%5.30-0.53%-0.36%
中华企业/600675.SH
2021-07-232.993.042.993.031.00%0.30%-0.13%4,790,70014,472,000140%3.020.50%3.010.20%3.01-0.20%3.03-0.17%-0.23%
西藏城投/600773.SH
2021-07-2320.7022.3820.3021.342.94%-0.91%11.72%70,076,1001,509,119,000119%21.544.97%20.604.79%19.863.72%19.101.77%1.55%
中储股份/600787.SH
2021-07-235.605.795.575.640.36%-0.37%2.66%19,731,100111,697,000115%5.661.22%5.580.91%5.570.76%5.490.46%0.23%
鹏博士/600804.SH
2021-07-234.754.764.714.71-0.84%-0.36%-1.65%11,555,50054,623,00082%4.73-0.42%4.75-0.34%4.76-0.08%4.790.00%0.01%
梅花生物/600873.SH
2021-07-236.706.816.446.45-5.01%-1.45%1.98%80,219,200525,056,000158%6.55-3.58%6.611.33%6.480.89%6.331.02%1.22%
航发动力/600893.SH
2021-07-2358.3262.9856.4360.703.90%2.69%10.72%96,514,3005,704,728,000158%59.112.16%58.022.33%56.812.34%54.821.87%0.95%
海南橡胶/601118.SH
2021-07-234.874.934.874.910.41%0.10%-0.67%20,043,30098,309,00095%4.910.47%4.890.56%4.89-0.37%4.94-0.18%-0.18%
君正集团/601216.SH
2021-07-235.245.365.175.19-0.95%-1.41%-0.35%96,716,100509,135,000124%5.261.21%5.211.03%5.190.06%5.210.41%0.14%
中国铝业/601600.SH
2021-07-236.226.416.136.281.78%-0.38%6.89%470,211,3002,964,081,000148%6.303.86%6.114.14%5.992.17%5.881.47%0.86%
中海油服/601808.SH
2021-07-2313.2613.3612.8212.84-3.02%-1.26%-3.90%9,466,800123,105,000112%13.00-1.97%13.111.15%13.04-0.60%13.36-0.68%-0.65%
中国石油/601857.SH
2021-07-234.744.804.704.71-0.63%-0.61%-1.92%113,808,400539,375,00081%4.74-0.78%4.740.96%4.71-0.30%4.80-0.46%-0.77%
中煤能源/601898.SH
2021-07-238.018.437.937.95-0.75%-2.67%1.73%45,962,500375,430,000118%8.172.25%8.070.41%8.160.84%7.821.39%1.07%
中远海控/601919.SH
2021-07-2321.4021.4419.4519.59-8.88%-2.81%-14.77%490,826,4009,893,116,000138%20.16-6.39%20.85-3.03%21.19-2.15%22.99-5.49%-2.67%