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
2023-01-1118.8219.3118.8018.991.01%-0.19%1.18%66,931,3001,273,465,000104%19.031.22%18.90-0.55%19.060.14%18.770.20%-0.11%
ST星源/000005.SZ
2023-01-111.851.871.821.83-1.61%-0.87%-2.40%4,654,3008,592,00092%1.85-0.91%1.86-0.85%1.89-0.26%1.88-0.27%0.10%
深振业A/000006.SZ
2023-01-115.675.735.615.670.89%-0.18%-8.89%61,149,900347,303,00045%5.681.12%5.67-1.19%5.80-2.51%6.22-1.22%0.66%
*ST全新/000007.SZ
2023-01-118.058.057.807.87-1.25%-0.11%-0.14%4,478,20035,285,00087%7.88-1.33%7.920.24%7.89-0.09%7.880.22%-0.08%
沙河股份/000014.SZ
2023-01-119.889.989.729.76-0.20%-1.02%-5.18%9,455,20093,241,00059%9.860.40%9.91-1.80%10.14-1.34%10.29-0.54%0.13%
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
2023-01-1112.9112.9312.3512.41-3.87%-1.52%-8.39%10,599,000133,565,00062%12.60-3.65%13.13-0.85%13.12-1.46%13.55-2.20%0.05%
大悦城/000031.SZ
2023-01-113.763.763.673.68-0.54%-0.94%-3.31%17,514,50065,063,00076%3.72-0.16%3.75-1.73%3.80-0.76%3.81-0.26%-0.20%
中洲控股/000042.SZ
2023-01-118.138.208.068.11-0.12%-0.36%0.27%2,969,90024,172,00064%8.140.31%8.14-0.26%8.16-0.16%8.090.14%-0.26%
泛海控股/000046.SZ
2023-01-111.241.241.211.21-1.63%-1.31%-4.87%30,125,50036,942,00076%1.23-1.05%1.24-1.59%1.27-1.25%1.27-0.31%-0.41%
金 融 街/000402.SZ
2023-01-115.175.235.095.13-0.58%-0.60%-3.39%31,388,100161,981,000112%5.16-0.23%5.20-1.35%5.27-1.31%5.31-0.45%-0.53%
*ST绿景/000502.SZ
2022-06-240.600.640.590.59-4.84%-1.99%-7.09%10,998,9006,617,000101%0.601.52%0.61-2.10%0.62-1.74%0.640.79%-1.34%
京粮控股/000505.SZ
2023-01-117.957.957.867.86-1.01%-0.48%-2.75%5,594,30044,186,00059%7.90-0.90%7.96-0.46%8.01-0.60%8.08-0.70%-0.47%
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
2023-01-114.244.264.164.17-0.24%-1.07%-3.76%10,622,00044,774,00066%4.220.31%4.24-1.56%4.32-1.39%4.33-0.16%-0.27%
金圆股份/000546.SZ
2023-01-1112.4112.4912.2312.26-1.76%-0.63%-0.99%8,492,200104,780,00063%12.34-0.30%12.42-0.59%12.440.36%12.38-0.42%-0.59%
莱茵体育/000558.SZ
2023-01-112.762.782.722.72-1.81%-1.23%-4.06%16,040,80044,177,00077%2.75-0.76%2.78-1.03%2.81-1.06%2.84-0.32%-0.21%
粤宏远A/000573.SZ
2023-01-114.054.114.014.030.00%-0.59%-4.23%26,710,800108,297,00051%4.050.52%4.07-1.10%4.13-1.76%4.21-0.21%0.04%
阳光股份/000608.SZ
2023-01-113.303.323.223.23-1.82%-1.31%-4.94%12,099,30039,595,00066%3.27-0.76%3.31-1.40%3.37-1.52%3.40-0.44%-0.11%
*ST中迪/000609.SZ
2023-01-116.566.626.436.43-1.98%-0.91%-2.28%4,222,90027,402,00060%6.49-2.36%6.63-0.59%6.65-0.72%6.580.09%-0.11%
ST海投/000616.SZ
2023-01-111.781.791.771.77-1.12%-0.51%-3.28%8,669,20015,419,00086%1.78-1.00%1.80-1.26%1.82-1.03%1.83-0.49%-0.15%
高新发展/000628.SZ
2023-01-1111.7611.8411.6411.67-0.43%-0.44%0.77%1,970,20023,094,00092%11.72-0.74%11.84-0.02%11.800.09%11.580.36%-0.09%
美好置业/000667.SZ
2023-01-111.341.351.321.33-0.75%-0.23%-4.25%42,371,40056,498,00091%1.33-0.37%1.35-1.54%1.37-1.44%1.39-0.64%-0.59%
京蓝科技/000711.SZ
2023-01-112.803.062.783.0610.07%1.46%6.88%40,083,300120,887,00086%3.028.37%2.913.49%2.880.24%2.860.53%0.44%
苏宁环球/000718.SZ
2023-01-113.143.173.113.11-0.64%-0.80%-5.90%14,730,40046,185,00059%3.14-0.41%3.17-1.83%3.25-1.43%3.31-0.72%-0.26%
财信发展/000838.SZ
2023-01-115.325.595.305.381.51%-1.10%-0.52%16,502,00089,763,000102%5.442.70%5.401.12%5.36-0.43%5.41-0.52%-0.48%
中嘉博创/000889.SZ
2023-01-111.911.951.881.88-1.57%-2.08%-1.16%11,817,60022,689,000124%1.920.52%1.910.05%1.920.10%1.900.11%-0.06%
福星股份/000926.SZ
2023-01-114.274.314.224.23-0.24%-0.82%-2.20%8,774,70037,424,00073%4.270.14%4.28-0.88%4.33-0.78%4.33-0.09%-0.40%
大港股份/002077.SZ
2023-01-1120.5421.0319.8019.86-4.66%-2.24%0.24%83,589,6001,698,238,000128%20.32-2.12%20.381.06%20.070.76%19.81-0.21%-0.63%
广宇集团/002133.SZ
2023-01-113.453.483.403.41-1.16%-1.04%-4.37%10,704,00036,889,00063%3.45-0.78%3.49-1.61%3.55-1.17%3.57-0.34%-0.61%
荣盛发展/002146.SZ
2023-01-112.142.172.112.11-0.94%-1.31%-4.26%32,655,70069,825,00079%2.14-0.09%2.15-1.60%2.19-1.31%2.20-0.45%-0.61%
合肥城建/002208.SZ
2023-01-117.157.227.007.03-0.99%-1.11%-2.05%11,407,60081,096,00069%7.11-0.56%7.28-0.07%7.26-0.07%7.180.13%0.05%
滨江集团/002244.SZ
2023-01-1110.6311.1410.5210.751.99%-1.09%8.53%39,633,200430,786,00085%10.873.65%10.591.72%10.511.40%9.911.65%0.53%
世联行/002285.SZ
2023-01-113.143.253.113.13-0.32%-1.20%-4.81%32,796,000103,910,00088%3.170.35%3.19-2.21%3.27-1.03%3.29-0.61%-0.60%
南国置业/002305.SZ
2023-01-112.882.902.802.80-1.41%-1.96%-4.92%66,852,800190,961,00055%2.860.18%2.86-1.89%2.93-2.01%2.950.20%0.10%
中国国贸/600007.SH
2023-01-1116.1816.4616.1216.351.24%0.07%1.73%3,840,20062,743,000100%16.341.62%16.170.44%16.24-0.06%16.070.52%0.07%
保利发展/600048.SH
2023-01-1115.9216.6215.8516.292.45%-0.15%2.94%91,614,8001,494,677,000109%16.323.04%16.060.02%16.170.59%15.830.54%0.16%
东望时代/600052.SH
2023-01-115.265.325.135.14-2.28%-1.40%-4.28%5,577,00029,072,000105%5.21-1.19%5.26-1.07%5.32-1.08%5.37-0.11%-0.03%
九鼎投资/600053.SH
2023-01-1116.0916.0915.5315.54-1.40%-0.95%1.27%1,651,90025,916,00074%15.69-1.05%15.820.50%15.700.77%15.350.37%0.21%
冠城大通/600067.SH
2023-01-113.123.163.103.10-0.64%-0.90%-1.62%9,777,90030,589,00078%3.13-0.06%3.14-0.54%3.16-0.41%3.15-0.06%-0.32%
大龙地产/600159.SH
2023-01-112.902.932.862.88-0.69%-0.66%-4.92%10,568,20030,635,00078%2.90-0.82%2.93-1.78%3.00-1.55%3.03-0.69%-0.51%
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
2023-01-116.196.196.046.06-2.26%-0.90%-1.08%3,712,80022,705,00059%6.12-1.24%6.14-0.31%6.210.19%6.130.16%0.24%
卓朗科技/600225.SH
2023-01-116.706.766.526.70-0.15%1.04%2.21%63,487,300420,975,00063%6.630.94%6.68-2.75%6.82-0.13%6.561.46%3.43%
*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
2023-01-116.506.566.416.44-1.23%-0.42%-0.88%14,998,60096,997,00054%6.47-2.49%6.60-0.24%6.580.08%6.50-0.86%-1.60%
广汇能源/600256.SH
2023-01-119.5510.459.5510.348.39%2.14%10.58%239,173,5002,421,184,000226%10.126.64%9.814.86%9.553.97%9.352.11%-0.22%
天房发展/600322.SH
2023-01-112.232.272.222.22-0.45%-0.89%-2.89%21,739,10048,701,00077%2.240.81%2.24-0.71%2.27-1.18%2.29-0.22%-0.25%
华发股份/600325.SH
2023-01-1110.2510.5810.1410.310.59%-0.65%4.63%26,644,400276,486,00095%10.381.44%10.230.82%10.190.75%9.851.26%0.12%
首开股份/600376.SH
2023-01-115.615.735.555.590.18%-0.59%-2.68%12,877,20072,406,00056%5.620.09%5.62-0.92%5.69-1.03%5.740.05%-0.08%
金地集团/600383.SH
2023-01-1110.2110.5810.1810.250.89%-0.75%-1.14%91,317,900943,070,000124%10.331.17%10.30-0.89%10.42-0.59%10.37-0.03%-0.28%
粤泰股份/600393.SH
2023-01-111.641.681.611.63-1.21%-0.85%-6.48%38,980,90064,099,00074%1.640.06%1.66-1.66%1.69-1.97%1.74-1.53%-0.76%
空港股份/600463.SH
2023-01-118.428.968.398.621.65%-0.53%-0.31%10,438,40090,454,000133%8.672.34%8.600.67%8.63-1.15%8.650.28%0.48%
栖霞建设/600533.SH
2023-01-113.753.823.723.73-0.27%-1.01%-3.69%13,081,90049,288,00070%3.770.13%3.79-1.53%3.86-1.33%3.87-0.16%-0.20%
广汇物流/600603.SH
2023-01-118.219.088.169.0810.06%3.81%6.39%33,941,300296,872,000162%8.754.83%8.582.25%8.521.74%8.54-0.19%-1.30%
绿地控股/600606.SH
2023-01-113.033.073.003.010.00%-0.76%-1.28%61,414,500186,263,00077%3.030.36%3.04-0.78%3.07-0.45%3.050.00%-0.35%
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%
丰华股份/600615.SH
2023-01-119.329.329.009.14-1.19%-0.01%-0.25%757,7006,926,00093%9.14-0.93%9.17-0.37%9.21-0.33%9.160.13%0.08%
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
2023-01-115.505.575.475.48-0.36%-0.74%-3.52%2,624,70014,490,00081%5.52-0.27%5.57-1.31%5.65-0.96%5.68-0.51%-0.36%
浦东金桥/600639.SH
2023-01-1111.1011.2210.9610.97-1.17%-0.98%-1.84%4,037,00044,724,000114%11.08-0.25%11.12-0.80%11.20-0.36%11.18-0.21%-0.36%
万业企业/600641.SH
2023-01-1118.4018.9618.2718.490.54%-0.46%1.54%16,279,100302,397,000105%18.581.08%18.420.99%18.250.41%18.21-0.12%-1.28%
外高桥/600648.SH
2023-01-1111.8211.8911.7811.80-0.17%-0.17%-1.75%1,529,30018,077,00064%11.82-0.13%11.90-0.55%11.99-0.53%12.01-0.19%-0.42%
陆家嘴/600663.SH
2023-01-119.9410.099.919.910.00%-0.69%-0.10%6,629,70066,156,00068%9.980.55%9.96-0.02%9.96-0.31%9.92-0.29%-0.90%
天地源/600665.SH
2023-01-113.583.613.523.54-0.56%-0.78%-4.17%8,311,10029,655,00067%3.57-0.28%3.59-1.18%3.66-1.32%3.69-0.35%-0.38%
中华企业/600675.SH
2023-01-112.902.942.892.900.00%-0.51%-4.95%11,095,00032,342,00049%2.92-0.24%2.94-1.31%2.99-1.38%3.05-0.62%-0.70%
珠江股份/600684.SH
2023-01-114.004.053.963.97-1.00%-0.87%0.43%9,685,30038,790,00053%4.01-0.05%4.020.17%4.01-0.15%3.950.36%-0.22%
岩石股份/600696.SH
2023-01-1125.6225.6825.0525.10-2.03%-0.82%-1.01%1,807,70045,749,00075%25.31-1.64%25.67-0.18%25.620.04%25.36-0.10%-0.13%
爱旭股份/600732.SH
2023-01-1139.0039.2437.6437.69-3.95%-1.09%-2.66%24,856,100947,199,000105%38.11-4.43%40.11-1.24%39.650.76%38.72-0.10%0.32%
苏州高新/600736.SH
2023-01-114.714.764.684.700.00%-0.47%-1.24%8,406,90039,696,00056%4.720.28%4.73-0.73%4.77-0.48%4.76-0.19%-0.71%
闻泰科技/600745.SH
2023-01-1155.5556.6254.6154.85-1.67%-1.01%0.63%13,623,400754,829,000110%55.41-0.96%55.730.36%55.320.55%54.510.20%-0.31%
上实发展/600748.SH
2023-01-113.303.343.263.26-0.61%-1.06%-5.09%7,190,20023,691,00074%3.30-0.12%3.32-1.43%3.38-1.26%3.44-0.81%-0.87%
庚星股份/600753.SH
2023-01-1113.2313.5513.0913.16-0.98%-0.90%-4.10%3,901,90051,814,00043%13.28-0.38%13.38-0.88%13.55-1.03%13.720.09%0.53%
*ST运盛/600767.SH
2023-01-115.055.214.995.040.40%-1.47%3.75%2,273,50011,629,000131%5.122.28%5.031.37%4.971.58%4.861.53%-0.20%
京能置业/600791.SH
2023-01-114.704.744.634.63-1.49%-1.30%-4.56%6,403,80030,043,00065%4.69-1.49%4.77-1.45%4.83-0.90%4.85-0.35%-0.48%
世茂股份/600823.SH
2023-01-112.352.392.322.32-0.85%-1.49%-3.53%10,797,40025,425,00080%2.360.09%2.36-1.17%2.40-1.19%2.41-0.21%-0.45%
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%
退市中房/600890.SH
2022-06-150.330.360.320.369.09%1.98%14.29%17,026,1006,015,000150%0.357.95%0.334.09%0.323.51%0.321.61%-2.07%
汇鸿集团/600981.SH
2023-01-112.752.752.702.71-1.45%-0.44%-3.76%12,683,10034,522,000108%2.72-1.31%2.76-1.36%2.79-1.38%2.82-0.39%-0.13%
北辰实业/601588.SH
2023-01-111.982.011.982.001.01%0.25%-1.91%15,995,10031,914,00091%2.000.25%2.00-0.94%2.03-1.03%2.04-0.34%-0.50%
中国建筑/601668.SH
2023-01-115.435.505.425.430.00%-0.66%-0.88%174,121,100951,743,000102%5.470.37%5.48-0.49%5.52-0.47%5.480.04%-0.10%