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
2021-10-1521.2521.4720.9521.09-0.99%-0.33%-1.89%78,429,7001,659,580,00073%21.16-2.32%21.65-2.30%21.98-0.15%21.500.24%0.66%
ST星源/000005.SZ
2021-10-152.232.282.202.285.07%0.26%4.01%30,333,10068,969,000279%2.275.82%2.242.66%2.232.11%2.190.64%-0.43%
深振业A/000006.SZ
2021-10-154.494.494.444.44-1.11%-0.34%-1.55%4,443,20019,796,00065%4.46-0.82%4.48-0.86%4.52-0.53%4.51-0.33%-0.45%
*ST全新/000007.SZ
2021-10-154.444.494.384.481.13%0.97%5.94%5,903,50026,192,00067%4.440.23%4.42-0.05%4.430.73%4.231.63%1.38%
沙河股份/000014.SZ
2021-10-157.097.187.027.07-0.28%-0.20%-1.90%1,883,90013,346,000125%7.080.01%7.09-0.76%7.16-0.93%7.21-0.88%-0.36%
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
2021-10-156.987.026.936.96-0.14%0.03%-1.71%900,5006,266,00048%6.96-0.06%6.97-0.73%7.04-0.64%7.08-0.58%-0.51%
大悦城/000031.SZ
2021-10-153.393.423.343.35-1.18%-0.62%-5.77%8,436,20028,436,00064%3.37-1.26%3.41-1.56%3.47-1.08%3.56-0.48%-0.13%
中洲控股/000042.SZ
2021-10-157.647.687.457.46-1.45%-1.05%-2.25%855,5006,450,00063%7.54-0.29%7.53-0.16%7.55-0.09%7.63-0.16%-0.34%
泛海控股/000046.SZ
2021-10-151.971.981.921.93-4.46%-0.77%-3.98%46,896,20091,226,000146%1.95-3.81%1.98-2.47%2.01-1.72%2.01-1.03%-0.86%
金 融 街/000402.SZ
2021-10-155.986.005.925.93-1.17%-0.35%-1.56%8,406,10050,023,00085%5.95-0.83%5.98-0.60%6.03-0.41%6.02-0.25%-0.40%
*ST绿景/000502.SZ
2021-10-155.956.145.826.130.00%2.56%5.54%2,088,20012,481,000194%5.98-2.00%6.03-0.15%5.990.88%5.810.24%-0.17%
京粮控股/000505.SZ
2021-10-157.477.647.217.30-2.01%-1.47%-0.01%17,115,900126,804,000130%7.410.05%7.380.03%7.390.12%7.300.30%0.21%
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
2021-10-153.083.123.063.07-0.32%-0.49%-1.48%2,431,5007,501,00075%3.090.03%3.11-0.42%3.13-0.19%3.12-0.32%-0.62%
金圆股份/000546.SZ
2021-10-1510.5311.8410.3911.8410.04%3.84%8.80%63,831,100727,817,00098%11.407.73%11.001.25%11.230.91%10.880.60%2.99%
莱茵体育/000558.SZ
2021-10-153.813.883.633.67-4.68%-1.42%5.64%88,792,900330,609,000223%3.72-0.67%3.692.73%3.603.03%3.472.30%0.96%
粤宏远A/000573.SZ
2021-10-153.073.233.043.173.26%1.34%-3.00%21,960,20068,681,000104%3.131.46%3.19-3.77%3.28-0.76%3.27-0.55%-0.23%
阳光股份/000608.SZ
2021-10-153.053.083.003.00-1.64%-0.89%-1.35%3,923,60011,878,00098%3.030.00%3.04-0.69%3.06-0.33%3.04-0.39%-0.52%
*ST中迪/000609.SZ
2021-10-154.434.644.434.51-3.22%0.69%-0.46%9,698,80043,445,000108%4.48-4.52%4.70-3.96%4.760.40%4.53-0.55%-1.79%
ST海投/000616.SZ
2021-10-151.982.011.962.015.24%0.20%4.85%34,010,70068,218,000245%2.014.43%1.963.43%1.942.37%1.921.16%-0.26%
高新发展/000628.SZ
2021-10-158.378.428.188.24-1.79%0.01%-0.82%1,146,6009,447,00084%8.24-0.59%8.23-0.45%8.30-0.61%8.31-0.19%-0.44%
美好置业/000667.SZ
2021-10-151.651.661.621.63-2.40%-0.55%-4.06%40,491,60066,354,00074%1.64-1.86%1.66-1.48%1.69-0.94%1.70-0.93%-0.70%
京蓝科技/000711.SZ
2021-10-152.862.872.712.72-4.90%-1.56%-6.88%12,096,60033,420,000110%2.76-3.12%2.81-2.30%2.87-2.78%2.92-1.72%-0.79%
苏宁环球/000718.SZ
2021-10-155.275.355.115.20-4.06%-0.36%-0.13%86,104,700449,417,000114%5.22-3.78%5.49-0.33%5.420.24%5.210.60%0.48%
财信发展/000838.SZ
2021-10-152.822.872.792.80-2.10%-0.74%-4.21%5,072,10014,306,00081%2.82-0.95%2.85-1.79%2.90-1.70%2.92-0.71%-0.61%
中嘉博创/000889.SZ
2021-10-153.323.443.283.370.60%-0.03%1.87%27,228,60091,777,000109%3.370.42%3.38-0.15%3.380.75%3.310.33%0.05%
福星股份/000926.SZ
2021-10-154.214.224.124.13-2.13%-0.67%-4.11%5,411,50022,500,00088%4.16-1.17%4.19-1.20%4.25-1.07%4.31-0.67%-0.42%
大港股份/002077.SZ
2021-10-157.007.156.907.040.43%-0.23%-1.68%8,716,60061,506,00093%7.060.69%7.04-0.10%7.08-0.62%7.16-1.73%-1.68%
广宇集团/002133.SZ
2021-10-153.213.243.103.12-3.41%-1.39%-2.29%8,199,10025,938,000112%3.16-1.22%3.19-0.66%3.20-0.90%3.19-0.28%-0.21%
荣盛发展/002146.SZ
2021-10-154.734.734.624.64-1.69%-0.34%-3.47%19,898,00092,640,00080%4.66-1.90%4.73-2.01%4.80-0.68%4.81-0.37%-0.32%
合肥城建/002208.SZ
2021-10-157.537.627.397.53-2.33%0.20%-3.97%12,568,30094,451,00083%7.52-2.01%7.61-1.74%7.73-1.28%7.84-0.90%-0.98%
滨江集团/002244.SZ
2021-10-154.464.494.414.43-1.12%-0.09%-1.58%11,802,60052,336,00071%4.43-0.98%4.47-1.00%4.50-0.44%4.50-0.16%-0.45%
世联行/002285.SZ
2021-10-153.943.983.863.87-1.02%-1.02%-1.02%31,736,000124,100,00078%3.91-0.05%3.93-1.03%3.97-0.43%3.91-0.13%-2.10%
南国置业/002305.SZ
2021-10-151.841.901.831.870.54%0.81%-2.71%27,375,60050,794,00057%1.86-0.16%1.86-0.75%1.88-1.31%1.92-0.36%-0.34%
中国国贸/600007.SH
2021-10-1514.1614.1713.8814.110.28%0.57%-3.16%3,598,20050,483,00073%14.03-0.38%14.09-0.54%14.21-0.84%14.57-0.75%-1.14%
保利发展/600048.SH
2021-10-1513.5013.9013.3813.802.22%0.65%-0.33%85,913,8001,177,931,00079%13.711.05%13.73-1.80%13.95-0.06%13.850.02%0.58%
浙江广厦/600052.SH
2021-10-154.154.174.004.09-1.45%-0.07%-4.46%6,723,20027,516,00067%4.09-1.61%4.11-0.56%4.17-1.35%4.28-1.04%-0.59%
九鼎投资/600053.SH
2021-10-1514.0514.1913.8414.02-0.92%-0.01%-4.37%1,163,10016,309,00034%14.02-0.84%14.090.16%14.11-0.63%14.66-1.43%-2.01%
冠城大通/600067.SH
2021-10-154.054.063.933.94-2.72%-0.45%-6.48%14,426,40057,100,00070%3.96-1.44%4.01-1.45%4.09-2.32%4.21-1.63%-1.31%
大龙地产/600159.SH
2021-10-152.562.562.492.50-2.72%-0.99%-1.88%5,774,30014,582,00066%2.53-0.83%2.54-1.09%2.57-0.12%2.55-0.55%-0.17%
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%
长春经开/600215.SH
2021-10-158.358.357.857.93-5.82%-0.92%-4.63%5,628,10045,049,000127%8.00-4.56%8.22-3.01%8.39-1.47%8.32-0.82%0.35%
*ST松江/600225.SH
2021-10-152.762.812.752.801.45%0.65%-1.44%2,410,8006,706,00093%2.780.94%2.77-0.40%2.79-0.53%2.84-0.73%-0.26%
*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
2021-10-1510.5511.5010.5211.406.74%2.28%6.86%26,507,000295,458,000120%11.155.94%10.773.66%10.522.49%10.67-0.62%-0.42%
广汇能源/600256.SH
2021-10-156.596.926.516.813.50%0.81%-13.02%221,061,4001,493,191,00064%6.762.97%6.67-4.28%7.09-5.44%7.83-1.20%-0.77%
天房发展/600322.SH
2021-10-151.911.921.881.89-1.56%-0.32%-0.94%5,409,50010,256,00068%1.90-0.68%1.90-0.58%1.92-0.36%1.91-0.37%-0.16%
华发股份/600325.SH
2021-10-155.685.765.625.710.35%0.11%-1.40%15,634,50089,173,00076%5.70-0.37%5.73-0.61%5.76-0.29%5.79-0.50%-0.63%
首开股份/600376.SH
2021-10-155.285.555.235.494.57%0.90%3.37%12,610,70068,612,000200%5.443.21%5.391.24%5.371.04%5.310.44%-0.05%
金地集团/600383.SH
2021-10-1511.0811.2510.9611.160.72%0.36%-1.12%23,767,000264,285,00057%11.120.38%11.21-1.39%11.290.35%11.29-0.10%0.10%
ST粤泰/600393.SH
2021-10-151.421.431.391.40-2.10%-0.64%-2.10%24,679,10034,777,000102%1.41-1.68%1.43-1.38%1.44-0.55%1.43-0.56%-0.57%
空港股份/600463.SH
2021-10-156.746.766.526.67-1.33%0.82%3.68%1,324,3008,761,00086%6.62-0.65%6.590.63%6.550.54%6.43-0.17%-0.69%
栖霞建设/600533.SH
2021-10-153.053.052.993.01-1.63%-0.33%-3.62%6,847,10020,681,00082%3.02-1.24%3.06-1.42%3.10-0.99%3.12-0.83%-0.42%
广汇物流/600603.SH
2021-10-153.933.943.813.81-1.80%-1.14%-2.66%4,569,60017,612,000126%3.85-0.67%3.87-0.92%3.91-0.96%3.91-0.58%-0.54%
绿地控股/600606.SH
2021-10-154.584.584.464.50-1.53%-0.24%-3.04%39,460,800178,025,00095%4.51-2.02%4.59-2.32%4.66-0.94%4.64-0.32%-0.10%
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
2021-10-157.417.487.197.26-2.02%-0.66%-3.42%804,1005,876,00082%7.31-1.58%7.41-1.67%7.56-0.62%7.52-0.04%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
2021-10-155.215.255.145.17-0.77%-0.02%-0.98%955,7004,942,00083%5.17-0.83%5.20-0.61%5.23-0.53%5.22-0.42%-0.36%
浦东金桥/600639.SH
2021-10-1511.6211.7011.5411.61-0.09%0.03%-0.25%1,849,20021,462,00071%11.61-0.27%11.66-0.15%11.670.04%11.64-0.16%-0.37%
万业企业/600641.SH
2021-10-1527.2628.9927.0428.282.84%0.51%6.08%27,858,300783,818,000145%28.144.59%27.133.25%26.831.71%26.66-0.26%-0.17%
外高桥/600648.SH
2021-10-1513.1513.2113.1013.190.15%0.33%0.61%2,321,30030,518,00096%13.15-0.01%13.150.03%13.160.05%13.11-0.04%-0.22%
陆家嘴/600663.SH
2021-10-1511.4111.4411.3211.36-0.18%-0.02%-1.05%3,705,50042,101,00078%11.36-0.73%11.47-0.58%11.53-0.13%11.48-0.19%-0.27%
天地源/600665.SH
2021-10-153.033.063.013.03-0.33%-0.33%-3.38%3,808,80011,577,00062%3.04-0.20%3.09-1.09%3.12-1.08%3.14-0.48%-0.29%
中华企业/600675.SH
2021-10-153.033.042.992.99-0.99%-0.66%-0.96%3,500,60010,538,00056%3.01-0.43%3.03-0.49%3.04-0.03%3.02-0.07%-0.04%
珠江股份/600684.SH
2021-10-153.373.393.323.33-1.77%-0.33%-0.77%6,134,80020,496,00078%3.34-2.51%3.38-0.59%3.39-0.38%3.36-0.21%-0.60%
岩石股份/600696.SH
2021-10-1528.1528.4827.6228.17-0.18%0.40%-4.10%2,447,90068,684,00069%28.06-0.99%28.43-0.17%28.56-0.55%29.37-0.90%-0.59%
爱旭股份/600732.SH
2021-10-1516.0216.5815.4816.101.77%-0.28%6.79%33,581,200542,194,000132%16.153.01%15.632.57%15.401.89%15.081.67%0.78%
苏州高新/600736.SH
2021-10-154.244.244.194.19-1.18%-0.50%-1.53%2,935,40012,361,00078%4.21-0.31%4.22-0.35%4.25-0.40%4.26-0.49%-0.45%
闻泰科技/600745.SH
2021-10-1596.69100.6395.5198.781.86%-0.04%2.22%12,676,7001,252,711,000151%98.822.12%97.701.16%97.810.76%96.630.31%-0.45%
上实发展/600748.SH
2021-10-154.124.134.084.10-0.49%0.12%-0.61%4,070,40016,670,00076%4.10-0.66%4.13-0.39%4.15-0.19%4.13-0.29%-0.23%
东方银星/600753.SH
2021-10-1523.1223.3822.3522.43-2.94%-0.79%-6.48%3,724,90084,218,00051%22.61-1.29%22.82-0.04%22.99-1.22%23.98-1.73%-2.19%
运盛医疗/600767.SH
2021-10-156.697.356.697.278.02%2.19%5.41%9,983,50071,022,000259%7.115.61%7.022.92%7.011.68%6.900.95%-0.25%
京能置业/600791.SH
2021-10-153.853.853.613.67-4.18%-0.76%-2.13%4,515,10016,696,00094%3.70-2.32%3.74-0.93%3.77-0.87%3.75-0.77%-0.13%
世茂股份/600823.SH
2021-10-153.503.503.433.45-1.43%-0.06%-3.36%12,612,60043,540,00081%3.45-1.62%3.51-1.55%3.56-0.78%3.57-0.50%-0.33%
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
2021-10-152.943.112.913.115.07%1.34%3.08%8,051,00024,710,000146%3.072.54%3.05-1.17%3.080.52%3.020.27%-1.03%
汇鸿集团/600981.SH
2021-10-152.842.842.752.76-2.47%-0.83%-2.16%6,391,10017,788,00093%2.78-1.24%2.81-1.02%2.84-0.53%2.82-0.28%-0.23%
北辰实业/601588.SH
2021-10-152.342.342.302.30-1.29%-0.43%-2.34%7,537,50017,413,00069%2.31-0.69%2.32-1.19%2.35-0.42%2.36-0.59%-0.35%
中国建筑/601668.SH
2021-10-154.724.734.644.66-1.27%-0.17%-2.82%243,401,1001,136,210,000120%4.67-0.91%4.70-1.07%4.74-0.94%4.80-0.81%-0.72%