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:房地产_h
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
万 科A/000002.SZ
2022-01-1720.6621.2220.6620.870.82%-0.36%-2.95%62,602,2001,311,269,00041%20.950.10%21.22-1.55%21.79-0.71%21.500.56%0.85%
ST星源/000005.SZ
2022-01-172.292.322.292.320.87%0.61%-1.02%7,443,60017,167,00056%2.31-0.35%2.34-1.26%2.36-0.09%2.340.04%0.31%
深振业A/000006.SZ
2022-01-174.464.544.444.511.58%0.00%-0.81%11,799,50053,213,00095%4.510.45%4.53-0.22%4.55-0.18%4.550.15%0.08%
*ST全新/000007.SZ
2022-01-176.606.766.546.722.75%0.86%3.70%9,289,30061,899,000117%6.661.69%6.611.27%6.440.91%6.481.14%1.15%
沙河股份/000014.SZ
2022-01-178.778.778.398.50-2.63%-0.78%-0.19%6,016,50051,546,00077%8.57-2.00%8.73-0.41%8.730.44%8.520.82%0.60%
招商地产/000024.SZ
2015-12-0740.6040.9939.3040.502.53%0.65%8.34%104,161,8004,191,112,000198%40.242.98%39.173.27%38.332.72%37.381.85%0.53%
深深房A/000029.SZ
2022-01-177.978.157.928.061.00%-0.04%-0.40%4,086,40032,949,00084%8.06-0.28%8.13-0.14%8.13-0.20%8.090.40%0.03%
大悦城/000031.SZ
2022-01-173.863.933.833.84-0.52%-0.60%-1.44%11,616,50044,871,00063%3.86-0.46%3.91-0.69%3.95-0.13%3.900.28%0.28%
中洲控股/000042.SZ
2022-01-178.328.488.298.320.00%-0.59%-1.74%2,543,70021,288,00057%8.37-0.83%8.58-0.15%8.57-0.34%8.470.50%-0.06%
泛海控股/000046.SZ
2022-01-171.992.011.961.980.51%-0.10%-1.54%23,456,10046,485,00046%1.98-1.20%2.03-0.20%2.03-0.10%2.010.25%-0.02%
金 融 街/000402.SZ
2022-01-175.815.885.805.830.00%-0.17%-0.46%11,023,30064,381,00046%5.84-0.29%5.90-0.29%5.920.03%5.860.17%0.14%
*ST绿景/000502.SZ
2022-01-175.905.905.615.80-1.19%1.24%-1.49%1,712,0009,808,000217%5.73-2.77%5.82-1.76%5.85-1.23%5.89-0.62%-0.10%
京粮控股/000505.SZ
2022-01-177.667.867.567.70-0.13%0.18%1.12%18,461,000141,885,00098%7.69-1.49%7.740.23%7.690.29%7.620.45%0.27%
烯碳退/000511.SZ
2018-07-170.640.680.600.61-4.69%-4.39%-17.57%81,260,80051,848,000136%0.64-2.00%0.67-5.50%0.70-5.16%0.74-2.76%-1.46%
渝 开 发/000514.SZ
2022-01-173.853.923.833.880.00%-0.08%-4.79%27,312,100106,040,00056%3.88-2.02%4.10-0.12%4.09-0.78%4.08-0.22%-0.92%
金圆股份/000546.SZ
2022-01-1713.9514.7813.6214.390.84%0.78%0.51%34,819,000497,183,00059%14.280.88%14.09-0.91%14.34-0.35%14.320.65%1.08%
莱茵体育/000558.SZ
2022-01-174.254.374.154.27-1.61%0.33%-7.15%89,279,900379,979,00056%4.26-2.50%4.44-0.38%4.40-0.14%4.600.37%2.57%
粤宏远A/000573.SZ
2022-01-173.343.443.333.35-0.59%-0.50%-1.35%13,228,40044,544,00083%3.37-0.65%3.42-0.44%3.43-0.20%3.400.24%0.35%
阳光股份/000608.SZ
2022-01-173.263.323.223.27-0.30%0.31%-2.68%7,927,60025,841,00035%3.26-2.22%3.37-0.62%3.390.03%3.360.12%0.35%
*ST中迪/000609.SZ
2022-01-174.514.684.514.52-4.84%-0.77%-5.00%5,313,40024,205,000210%4.56-3.76%4.70-2.55%4.71-2.00%4.76-1.18%-0.06%
ST海投/000616.SZ
2022-01-171.961.991.951.981.02%0.15%-1.25%8,239,20016,291,00058%1.98-0.15%2.00-0.55%2.01-0.40%2.010.00%0.22%
高新发展/000628.SZ
2022-01-1710.3510.5310.2510.35-0.10%-0.43%-3.79%2,929,30030,450,00073%10.40-0.53%10.50-0.89%10.59-0.59%10.76-0.82%-0.42%
美好置业/000667.SZ
2022-01-171.831.851.801.810.00%-0.28%-2.64%65,241,700118,442,00055%1.82-1.68%1.88-0.53%1.89-0.21%1.860.22%-0.09%
京蓝科技/000711.SZ
2022-01-172.823.082.773.0810.00%1.95%5.99%32,285,60097,535,000193%3.026.45%2.952.36%2.941.80%2.911.18%0.05%
苏宁环球/000718.SZ
2022-01-174.504.584.494.53-0.22%-0.18%-5.57%25,316,100114,894,00059%4.54-1.99%4.68-1.62%4.79-0.56%4.80-0.25%-0.22%
财信发展/000838.SZ
2022-01-176.967.106.886.89-1.57%-0.86%-3.56%19,801,500137,616,00049%6.95-1.39%7.18-0.68%7.16-0.07%7.14-0.67%-1.66%
中嘉博创/000889.SZ
2022-01-173.844.173.774.1710.03%2.91%8.34%108,793,100440,882,000210%4.054.65%3.952.20%3.912.22%3.851.56%0.43%
福星股份/000926.SZ
2022-01-174.444.504.424.430.00%-0.40%-0.36%7,237,90032,196,00057%4.45-0.40%4.50-0.16%4.51-0.07%4.450.20%0.16%
大港股份/002077.SZ
2022-01-177.597.857.597.802.63%0.74%0.71%14,119,300109,320,000117%7.740.32%7.770.03%7.760.17%7.750.08%0.10%
广宇集团/002133.SZ
2022-01-173.303.363.273.300.00%0.00%-1.05%10,638,90035,111,00056%3.30-1.49%3.39-0.35%3.390.00%3.340.21%0.00%
荣盛发展/002146.SZ
2022-01-174.504.604.504.550.66%-0.42%-0.94%21,811,30099,648,00048%4.570.51%4.60-0.37%4.65-0.17%4.590.28%0.36%
合肥城建/002208.SZ
2022-01-178.399.118.399.1110.02%1.23%9.09%51,759,400465,769,000248%9.007.59%8.654.57%8.543.59%8.352.61%0.53%
滨江集团/002244.SZ
2022-01-175.525.635.405.520.55%0.16%6.46%46,216,700254,721,000111%5.510.97%5.510.53%5.461.62%5.191.15%1.34%
世联行/002285.SZ
2022-01-174.014.053.873.90-2.74%-0.59%-3.20%46,618,200182,867,000106%3.92-2.39%4.03-0.74%4.04-0.42%4.03-0.12%-0.21%
南国置业/002305.SZ
2022-01-172.292.322.232.27-1.73%0.35%-4.86%56,360,700127,514,00046%2.26-3.66%2.38-3.13%2.450.70%2.390.00%0.78%
中国国贸/600007.SH
2022-01-1714.6514.8514.5014.53-0.82%-0.38%-1.30%3,160,40046,096,00063%14.59-1.00%14.84-0.61%14.95-0.08%14.720.06%0.11%
保利发展/600048.SH
2022-01-1714.9115.6814.9115.372.81%-0.20%-3.41%78,332,1001,206,396,00081%15.402.49%15.36-1.11%15.81-1.11%15.91-0.15%0.38%
浙江广厦/600052.SH
2022-01-175.465.535.315.40-0.55%-0.35%0.00%13,271,30071,914,00086%5.42-2.08%5.55-0.36%5.540.49%5.400.48%0.60%
九鼎投资/600053.SH
2022-01-1717.5217.5216.7117.14-3.71%0.13%0.28%8,782,400150,327,000125%17.12-4.25%17.45-0.26%17.33-0.57%17.090.29%1.05%
冠城大通/600067.SH
2022-01-173.913.953.903.930.26%0.10%-3.32%8,525,90033,476,00052%3.93-1.23%4.01-0.87%4.05-0.39%4.070.00%-0.26%
大龙地产/600159.SH
2022-01-173.333.333.203.27-1.51%0.25%-0.67%45,152,300147,307,00051%3.26-0.46%3.360.66%3.33-0.09%3.290.40%-0.95%
退市美都/600175.SH
2020-08-070.200.210.190.215.00%3.45%8.81%95,570,70019,379,000211%0.20-0.49%0.200.50%0.202.55%0.191.58%-0.15%
派斯林/600215.SH
2022-01-179.009.148.889.020.11%0.02%3.38%5,672,50051,157,00074%9.020.11%9.100.58%8.960.84%8.730.47%0.08%
*ST松江/600225.SH
2022-01-173.183.253.173.190.63%-0.31%-2.42%1,442,9004,618,00040%3.20-0.09%3.23-0.71%3.26-0.12%3.270.31%0.46%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
万通发展/600246.SH
2022-01-1710.4910.8210.3510.773.46%0.98%2.87%19,734,900210,472,000112%10.672.80%10.47-0.05%10.56-0.13%10.470.15%-0.35%
广汇能源/600256.SH
2022-01-176.536.546.366.44-1.38%0.19%-3.72%104,812,900673,704,00073%6.430.47%6.60-0.87%6.63-0.78%6.69-0.15%0.04%
天房发展/600322.SH
2022-01-172.182.262.152.17-2.25%-0.50%-3.21%31,781,00069,306,00076%2.18-3.92%2.30-0.35%2.29-0.18%2.240.18%0.11%
华发股份/600325.SH
2022-01-176.326.496.326.382.08%-0.41%0.58%18,394,200117,833,00069%6.411.68%6.41-0.31%6.470.31%6.340.43%0.66%
首开股份/600376.SH
2022-01-176.106.256.096.12-0.33%-0.73%1.68%7,346,60045,293,00074%6.170.42%6.180.23%6.140.67%6.020.55%0.68%
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%
ST粤泰/600393.SH
2022-01-171.501.541.481.510.00%0.07%-1.56%39,148,70059,071,00064%1.51-1.95%1.57-1.01%1.570.26%1.530.13%0.52%
空港股份/600463.SH
2022-01-178.588.718.448.49-1.05%-0.35%-3.81%4,283,40036,493,00043%8.52-2.19%8.76-1.18%8.81-0.47%8.831.33%1.59%
栖霞建设/600533.SH
2022-01-173.233.323.213.230.00%-0.58%-1.25%11,388,30037,002,00064%3.25-0.34%3.29-0.15%3.30-0.12%3.270.25%-0.06%
广汇物流/600603.SH
2022-01-174.074.134.064.100.74%0.22%0.27%5,228,60021,390,00058%4.09-0.32%4.130.00%4.130.15%4.090.27%0.13%
绿地控股/600606.SH
2022-01-174.404.464.404.430.45%-0.16%-2.12%25,060,200111,181,00049%4.44-0.25%4.49-0.69%4.55-0.53%4.530.13%0.38%
退市鹏起/600614.SH
2021-07-140.250.260.240.268.33%2.36%10.64%70,962,00018,027,000173%0.252.01%0.252.05%0.252.08%0.241.73%0.01%
*ST丰华/600615.SH
2022-01-178.458.778.378.662.49%0.30%4.04%847,8007,320,00091%8.632.27%8.560.90%8.521.08%8.32-0.66%-0.40%
退市富控/600634.SH
2021-07-140.290.300.280.28-3.45%-3.11%-5.08%33,250,1009,609,000207%0.29-1.70%0.29-0.34%0.29-0.34%0.30-3.28%-0.12%
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%
浦东金桥/600639.SH
2022-01-1712.4212.6212.2812.490.48%-0.08%-0.98%2,418,20030,228,00079%12.500.01%12.56-0.41%12.62-0.27%12.61-0.17%-0.01%
万业企业/600641.SH
2022-01-1727.6528.8527.4528.374.30%0.26%-0.67%9,712,500274,831,00094%28.303.67%27.651.28%27.560.11%28.56-1.08%-1.25%
外高桥/600648.SH
2022-01-1713.1413.2913.1013.270.84%0.24%-0.20%4,409,90058,380,000121%13.240.40%13.26-0.16%13.29-0.10%13.300.01%0.07%
陆家嘴/600663.SH
2022-01-1710.8911.0210.8510.900.09%-0.25%-1.29%3,873,40042,325,00060%10.93-0.07%11.00-0.44%11.07-0.19%11.040.06%0.16%
天地源/600665.SH
2022-01-173.293.363.283.29-0.60%-0.33%-2.61%7,029,40023,206,00042%3.30-1.52%3.42-0.12%3.410.06%3.380.27%0.28%
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%
珠江股份/600684.SH
2022-01-173.573.683.543.550.28%-1.03%-2.77%9,849,30035,327,00077%3.59-0.64%3.65-0.74%3.68-0.33%3.650.22%0.10%
岩石股份/600696.SH
2022-01-1733.6033.7833.0033.45-0.42%0.31%-2.56%1,703,70056,812,00074%33.35-1.36%33.58-0.34%33.62-0.27%34.33-0.50%-0.73%
爱旭股份/600732.SH
2022-01-1719.2020.1519.1019.53-0.26%-1.19%-1.04%15,728,800310,891,00062%19.771.14%19.551.23%19.180.76%19.74-1.52%-1.68%
苏州高新/600736.SH
2022-01-174.674.774.654.720.64%0.13%-0.57%8,211,50038,706,00063%4.71-0.74%4.750.00%4.75-0.15%4.750.15%0.32%
闻泰科技/600745.SH
2022-01-17119.29124.08119.29121.021.53%-0.70%-1.21%13,567,2001,653,393,000133%121.872.17%119.460.88%119.660.04%122.50-0.55%-0.77%
上实发展/600748.SH
2022-01-173.873.973.843.930.00%0.15%-3.08%14,558,20057,122,00074%3.92-1.26%4.010.28%4.01-0.69%4.06-0.22%-0.23%
东方银星/600753.SH
2022-01-1717.5018.0816.9518.073.26%2.54%-0.33%9,269,900163,356,00072%17.62-0.68%17.84-1.34%18.11-0.21%18.130.21%0.69%
运盛医疗/600767.SH
2022-01-178.008.137.817.82-2.74%-1.42%1.45%5,666,40044,950,00092%7.93-1.01%7.950.24%7.890.66%7.710.48%0.73%
京能置业/600791.SH
2022-01-174.184.274.104.190.00%-0.02%-0.76%11,552,80048,417,00064%4.19-1.16%4.28-0.33%4.300.16%4.220.38%-0.09%
世茂股份/600823.SH
2022-01-173.433.473.413.450.58%0.26%-2.82%26,585,10091,480,00051%3.44-1.06%3.53-0.28%3.59-0.56%3.550.03%0.61%
新湖创业/600840.SH
2009-07-3123.0524.0822.6323.804.07%1.16%-0.13%7,006,800164,853,000136%23.531.09%23.67-0.22%23.68-0.71%23.83-0.54%-0.09%
*ST中房/600890.SH
2022-01-172.492.512.442.46-1.20%-0.20%-0.40%4,769,90011,759,00085%2.47-2.61%2.50-0.91%2.510.20%2.470.45%-0.06%
汇鸿集团/600981.SH
2022-01-173.283.373.213.352.13%1.45%-3.46%41,089,400135,682,00051%3.30-0.15%3.340.57%3.300.43%3.47-0.26%0.81%
北辰实业/601588.SH
2022-01-172.742.762.692.750.00%1.10%-3.51%41,864,800113,881,00042%2.72-1.27%2.79-0.78%2.84-1.36%2.850.04%1.00%
中国建筑/601668.SH
2022-01-175.015.044.964.99-0.60%-0.10%-4.17%179,624,200897,210,00056%5.00-1.40%5.12-1.25%5.22-0.89%5.210.00%0.45%