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
2022-07-013.944.033.923.940.25%-0.93%-1.08%60,016,800238,693,00090%3.98-0.05%3.980.20%3.960.25%3.980.45%0.41%
同方股份/600100.SH
2022-07-014.464.534.434.450.00%-0.65%1.99%27,413,700122,784,000108%4.480.63%4.450.66%4.410.57%4.360.48%0.10%
亚盛集团/600108.SH
2022-07-013.513.563.503.520.57%-0.28%-4.11%28,932,900102,130,00066%3.530.40%3.56-0.92%3.59-0.53%3.67-0.84%-0.41%
中国卫星/600118.SH
2022-07-0120.1120.3519.8619.98-0.50%-0.52%-1.52%6,202,600124,579,00077%20.09-0.34%20.19-0.75%20.30-0.40%20.290.01%0.01%
中体产业/600158.SH
2022-07-018.258.368.148.250.24%-0.10%0.29%11,326,70093,539,00074%8.26-0.43%8.30-0.37%8.300.06%8.230.23%0.24%
新湖中宝/600208.SH
2022-07-012.762.772.732.75-0.36%0.11%-0.36%50,073,300137,564,00087%2.75-0.62%2.760.07%2.760.00%2.76-0.04%-0.09%
城建发展/600266.SH
2022-07-014.024.073.994.010.75%-0.47%-1.50%17,907,70072,157,00086%4.030.73%4.09-0.17%4.08-0.15%4.070.10%0.15%
洪都航空/600316.SH
2022-07-0130.0531.9430.0430.330.30%-1.92%2.82%17,004,800525,880,000107%30.932.94%30.490.54%30.390.58%29.500.70%0.06%
中航电子/600372.SH
2022-07-0119.1819.4918.7718.87-2.68%-1.02%-2.47%21,623,700412,240,00074%19.06-1.36%19.32-1.47%19.47-1.11%19.350.26%-0.63%
金地集团/600383.SH
2022-07-0113.3213.7013.0613.10-2.53%-1.95%4.42%75,410,0001,007,578,000107%13.361.66%12.973.11%12.611.21%12.551.06%0.76%
小商品城/600415.SH
2022-07-015.605.995.605.793.95%-0.29%4.70%149,871,400870,245,000168%5.813.44%5.663.47%5.591.21%5.531.04%0.26%
鹏欣资源/600490.SH
2022-07-013.883.883.813.83-0.52%-0.21%-2.35%27,713,300106,371,00067%3.84-0.96%3.88-1.17%3.92-0.43%3.92-0.94%-0.10%
华丽家族/600503.SH
2022-07-013.153.193.123.13-1.57%-0.63%-0.73%29,144,50091,803,00071%3.15-1.16%3.21-0.71%3.210.19%3.150.32%0.82%
恒生电子/600570.SH
2022-07-0143.7043.9742.7343.00-1.24%-0.77%-3.01%8,937,500387,306,00048%43.34-0.67%44.00-0.79%44.65-0.45%44.340.36%0.42%
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%
新黄浦/600638.SH
2022-07-015.645.655.545.56-0.71%-0.55%0.36%3,030,20016,943,00084%5.59-0.34%5.600.22%5.580.29%5.540.18%-0.02%
中华企业/600675.SH
2022-07-013.063.113.053.060.00%-0.42%-0.23%10,381,50031,899,00089%3.07-0.42%3.090.13%3.080.16%3.070.23%0.03%
西藏城投/600773.SH
2022-07-0119.8521.0019.6020.785.48%1.54%3.88%33,806,300691,851,000114%20.473.10%20.140.22%20.360.58%20.001.25%1.09%
中储股份/600787.SH
2022-07-015.685.725.615.65-0.70%-0.37%-0.18%13,326,20075,571,00066%5.67-0.44%5.68-0.07%5.670.16%5.66-0.21%-0.30%
ST鹏博士/600804.SH
2022-07-013.533.543.453.48-1.69%-0.37%-2.38%22,406,00078,270,00075%3.49-1.50%3.55-0.98%3.57-0.83%3.57-0.45%-0.18%
梅花生物/600873.SH
2022-07-0111.6011.6011.1711.401.06%0.56%5.03%42,210,300478,525,000114%11.341.48%11.190.98%11.080.76%10.850.81%0.60%
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%
海南橡胶/601118.SH
2022-07-014.744.824.704.76-0.42%0.02%0.80%32,110,300152,819,000140%4.761.23%4.710.43%4.710.32%4.720.13%-0.05%
君正集团/601216.SH
2022-07-014.824.864.764.80-1.64%0.19%-5.01%58,291,300279,260,00033%4.79-1.20%4.86-1.34%4.99-1.91%5.050.18%0.76%
中国铝业/601600.SH
2022-07-014.714.764.674.74-0.21%0.62%-1.11%113,219,400533,382,00053%4.71-0.80%4.79-0.93%4.810.08%4.79-0.44%-0.53%
中海油服/601808.SH
2022-07-0113.8013.8513.5813.65-2.15%-0.10%-2.37%5,948,60081,284,00064%13.66-1.47%13.86-1.20%13.960.02%13.98-1.01%-1.08%
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%
中煤能源/601898.SH
2022-07-0110.2510.439.9910.34-0.39%1.08%2.84%29,551,200302,303,00068%10.23-1.88%10.40-0.41%10.320.75%10.05-0.36%-0.75%
中远海控/601919.SH
2022-07-0113.8414.0013.7813.88-0.14%0.24%-0.81%68,321,000946,034,00063%13.85-0.33%13.92-0.79%13.960.27%13.99-0.66%-0.77%