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
2022-07-0120.4920.5920.2620.40-0.49%-0.16%6.46%75,831,9001,549,360,00084%20.431.42%19.881.51%19.561.40%19.160.84%0.77%
ST星源/000005.SZ
2022-07-011.811.841.811.830.55%0.11%0.77%7,689,60014,058,000109%1.830.83%1.820.22%1.820.28%1.820.17%-0.08%
深振业A/000006.SZ
2022-07-014.694.844.604.61-2.12%-1.54%0.79%29,797,600139,519,00071%4.68-0.32%4.700.53%4.660.87%4.570.35%0.53%
*ST全新/000007.SZ
2022-07-017.457.907.127.513.87%0.64%4.95%33,025,300246,447,000396%7.464.73%7.334.18%7.273.90%7.162.48%0.12%
沙河股份/000014.SZ
2022-07-019.089.228.888.94-1.87%-0.64%-0.56%13,312,000119,783,00083%9.00-0.71%9.120.01%9.080.11%8.990.25%-0.04%
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
2022-07-0111.7312.4911.6111.910.08%-1.38%3.37%31,304,800378,064,00090%12.082.33%11.961.01%11.821.13%11.520.93%1.28%
大悦城/000031.SZ
2022-07-014.024.083.964.010.25%-0.37%2.56%19,052,20076,681,00096%4.030.42%3.991.07%3.930.61%3.910.46%0.32%
中洲控股/000042.SZ
2022-07-019.029.488.959.090.89%-1.20%-0.05%4,845,30044,579,000106%9.201.95%9.140.45%9.130.23%9.100.49%0.30%
泛海控股/000046.SZ
2022-07-011.521.521.491.49-1.97%-0.47%-0.60%32,362,70048,452,00074%1.50-1.45%1.52-0.07%1.510.13%1.500.07%0.06%
金 融 街/000402.SZ
2022-07-015.956.085.945.960.17%-0.60%1.79%27,003,400161,899,000108%6.000.54%5.940.78%5.900.51%5.860.60%0.16%
*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
2022-07-019.269.399.249.260.98%-0.55%-0.99%16,135,800150,246,00089%9.311.49%9.26-0.09%9.30-0.13%9.35-0.39%-0.79%
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
2022-07-014.955.054.894.90-1.01%-1.01%-1.43%23,947,600118,534,00075%4.95-0.20%4.990.32%4.960.12%4.970.16%-0.08%
金圆股份/000546.SZ
2022-07-0115.9917.6715.8017.6710.02%2.51%7.44%64,095,4001,104,880,000173%17.246.78%16.712.19%16.661.98%16.451.55%0.90%
莱茵体育/000558.SZ
2022-07-012.912.922.872.88-1.03%-0.35%1.05%14,287,70041,294,00076%2.89-0.52%2.900.42%2.870.24%2.850.14%0.07%
粤宏远A/000573.SZ
2022-07-013.153.203.143.170.63%0.00%0.83%8,890,80028,188,00087%3.170.32%3.170.29%3.150.22%3.140.26%0.11%
阳光股份/000608.SZ
2022-07-013.013.032.982.99-0.66%-0.43%0.54%9,584,00028,782,00083%3.000.40%3.000.34%2.990.30%2.970.27%0.08%
*ST中迪/000609.SZ
2022-07-015.125.215.075.14-0.39%-0.27%-2.37%4,572,50023,565,00041%5.15-1.02%5.21-0.50%5.24-0.23%5.270.23%0.38%
ST海投/000616.SZ
2022-07-011.491.501.451.47-2.00%0.00%-0.94%12,621,10018,555,000167%1.47-1.61%1.49-0.54%1.49-0.27%1.48-0.20%-0.11%
高新发展/000628.SZ
2022-07-0117.6617.9016.9916.99-2.64%-1.75%-5.16%13,294,500229,884,00062%17.29-3.16%18.22-0.75%18.07-0.25%17.91-0.78%0.03%
美好置业/000667.SZ
2022-07-011.601.611.571.58-1.25%-0.38%-1.92%65,796,400104,323,000108%1.59-1.25%1.61-0.43%1.61-0.37%1.61-0.06%0.15%
京蓝科技/000711.SZ
2022-07-012.672.752.672.701.50%-0.41%0.11%13,220,00035,833,00087%2.711.27%2.71-0.26%2.720.18%2.70-0.15%-0.21%
苏宁环球/000718.SZ
2022-07-013.683.693.553.56-3.26%-1.00%-0.42%36,053,300129,635,000128%3.60-2.20%3.66-0.03%3.630.22%3.580.39%0.49%
财信发展/000838.SZ
2022-07-017.307.337.017.12-1.25%0.18%-1.40%35,455,600251,997,00078%7.11-3.03%7.30-3.90%7.510.71%7.220.40%0.34%
中嘉博创/000889.SZ
2022-07-011.761.851.751.855.11%1.31%3.29%38,096,90069,554,000202%1.833.40%1.802.22%1.781.65%1.79-0.11%-0.68%
福星股份/000926.SZ
2022-07-014.764.834.704.71-0.84%-1.01%-0.93%33,760,600160,624,00099%4.760.13%4.780.23%4.750.11%4.750.19%0.07%
大港股份/002077.SZ
2022-07-016.597.226.467.2210.06%1.83%13.58%16,942,700120,121,00090%7.098.58%6.633.55%6.492.76%6.361.26%0.81%
广宇集团/002133.SZ
2022-07-013.633.703.583.59-1.10%-1.18%-1.40%21,126,10076,750,00089%3.63-0.36%3.660.25%3.640.00%3.640.22%0.26%
荣盛发展/002146.SZ
2022-07-013.033.042.992.99-1.32%-0.63%-1.52%26,507,50079,763,00065%3.01-1.34%3.050.07%3.030.00%3.040.03%0.03%
合肥城建/002208.SZ
2022-07-018.878.918.608.60-4.02%-1.17%-0.57%34,095,800296,700,00072%8.70-2.78%8.93-0.06%8.860.06%8.650.41%0.85%
滨江集团/002244.SZ
2022-07-018.829.008.058.61-0.46%-0.89%5.93%72,134,000626,605,000147%8.691.29%8.473.14%8.272.37%8.131.26%0.53%
世联行/002285.SZ
2022-07-013.243.253.193.20-1.84%-0.28%-1.57%28,035,10089,966,00065%3.21-1.32%3.27-0.09%3.26-0.18%3.250.19%0.35%
南国置业/002305.SZ
2022-07-012.662.732.652.66-0.37%-0.82%-2.88%60,972,400163,529,00074%2.680.15%2.700.19%2.69-0.15%2.74-0.33%-0.63%
中国国贸/600007.SH
2022-07-0114.7615.2814.6715.162.78%0.54%5.75%5,739,70086,545,000135%15.082.51%14.791.56%14.661.47%14.341.17%-0.03%
保利发展/600048.SH
2022-07-0117.4718.0817.3317.520.34%-0.70%5.19%119,170,1002,102,629,000106%17.641.46%17.292.26%16.971.50%16.661.05%0.85%
东望时代/600052.SH
2022-07-014.524.814.444.8110.07%2.04%4.98%15,415,30072,670,000231%4.717.06%4.624.41%4.593.03%4.580.73%0.13%
九鼎投资/600053.SH
2022-07-0116.3116.4616.1116.22-0.55%-0.08%-5.75%2,855,60046,354,00044%16.23-1.43%16.55-1.30%16.87-1.98%17.21-0.35%-0.10%
冠城大通/600067.SH
2022-07-013.613.623.523.53-1.94%-0.65%-3.95%22,902,40081,367,00085%3.55-2.34%3.63-1.09%3.65-0.87%3.68-0.38%-0.45%
大龙地产/600159.SH
2022-07-013.043.093.003.030.00%-0.56%0.66%15,625,10047,610,000103%3.050.79%3.030.50%3.020.50%3.010.23%0.06%
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
2022-07-018.118.217.727.80-5.11%-1.29%-9.05%19,794,200156,410,00048%7.90-5.75%8.33-4.31%8.54-0.77%8.58-0.27%2.11%
天津松江/600225.SH
2022-07-012.993.092.973.052.01%0.16%3.60%13,228,80040,286,000143%3.052.35%3.001.35%2.971.19%2.940.34%-0.30%
*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
2022-07-019.159.309.069.110.11%-0.31%-3.13%5,911,70054,020,00055%9.14-0.71%9.28-1.21%9.44-0.04%9.40-0.43%-0.83%
广汇能源/600256.SH
2022-07-0110.3510.379.8010.24-2.85%0.92%3.22%138,335,8001,403,755,00080%10.15-2.99%10.38-0.67%10.201.03%9.92-0.13%-0.97%
天房发展/600322.SH
2022-07-012.042.062.012.03-0.49%-0.39%-3.38%21,047,10042,885,00059%2.04-1.16%2.06-0.15%2.06-0.10%2.10-0.10%0.15%
华发股份/600325.SH
2022-07-017.788.137.657.701.72%-1.95%5.49%86,930,500682,696,000186%7.853.49%7.633.10%7.512.62%7.302.11%0.86%
首开股份/600376.SH
2022-07-014.945.314.915.226.31%0.87%5.39%40,761,000210,919,000253%5.184.78%5.062.89%5.012.54%4.951.70%0.37%
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%
粤泰股份/600393.SH
2022-07-011.611.621.571.57-1.88%-1.32%-4.91%30,930,00049,220,00048%1.59-1.43%1.62-0.74%1.62-0.18%1.65-3.73%-0.90%
空港股份/600463.SH
2022-07-016.866.926.776.79-0.88%-0.72%-1.54%2,862,30019,575,00081%6.84-0.60%6.89-0.07%6.88-0.12%6.90-0.13%-0.57%
栖霞建设/600533.SH
2022-07-013.573.663.543.57-0.28%-0.78%-0.94%24,435,80087,926,000101%3.600.53%3.590.39%3.580.14%3.600.06%-0.11%
广汇物流/600603.SH
2022-07-016.476.576.206.24-2.95%-1.39%0.95%23,470,800148,523,00048%6.330.25%6.42-0.39%6.410.50%6.180.34%0.17%
绿地控股/600606.SH
2022-07-013.943.963.883.90-1.52%-0.23%0.62%86,220,300337,031,000108%3.91-0.91%3.940.15%3.910.36%3.880.29%0.21%
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
2022-07-017.487.887.437.874.93%1.68%6.31%2,027,90015,696,000173%7.744.21%7.611.53%7.571.65%7.400.39%-0.29%
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
2022-07-015.645.655.545.56-0.71%-0.55%0.36%3,030,20016,943,00084%5.59-0.34%5.600.22%5.580.29%5.540.18%-0.02%
浦东金桥/600639.SH
2022-07-0113.5913.7713.5013.630.29%-0.08%0.39%10,513,600143,412,00082%13.640.00%13.650.56%13.590.06%13.580.30%0.03%
万业企业/600641.SH
2022-07-0119.5019.6919.0319.06-2.26%-1.19%-0.46%11,533,800222,485,00057%19.29-0.31%19.340.26%19.230.00%19.150.62%0.63%
外高桥/600648.SH
2022-07-0113.6013.6513.5013.55-0.37%-0.16%0.04%5,873,00079,706,00084%13.570.22%13.560.21%13.540.08%13.540.06%0.00%
陆家嘴/600663.SH
2022-07-0110.3410.4310.2610.27-0.87%-0.79%-2.19%4,921,10050,944,00069%10.35-0.78%10.400.14%10.370.03%10.50-0.33%-0.15%
天地源/600665.SH
2022-07-013.453.493.373.39-1.74%-0.73%-3.99%18,437,40062,964,00057%3.42-0.99%3.430.53%3.43-0.52%3.530.03%0.41%
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%
珠江股份/600684.SH
2022-07-013.823.843.713.71-3.39%-1.70%-3.76%21,363,40080,631,00065%3.77-1.95%3.85-0.34%3.85-0.59%3.860.18%0.36%
岩石股份/600696.SH
2022-07-0128.4028.5327.8828.03-1.51%-0.26%-1.69%1,424,90040,046,00095%28.10-1.23%28.25-0.36%28.39-0.30%28.51-0.15%0.00%
爱旭股份/600732.SH
2022-07-0133.8334.9932.7034.103.27%0.59%2.48%34,054,5001,154,486,00091%33.905.78%32.59-1.33%33.66-0.15%33.270.37%1.38%
苏州高新/600736.SH
2022-07-015.245.285.185.19-0.76%-0.59%-1.65%20,546,700107,278,00080%5.22-0.40%5.26-0.04%5.26-0.23%5.280.17%0.09%
闻泰科技/600745.SH
2022-07-0185.0685.0681.6082.10-3.54%-0.64%9.24%38,163,5003,153,288,00095%82.630.06%82.492.45%79.362.80%75.161.76%1.14%
上实发展/600748.SH
2022-07-013.723.743.683.69-0.27%-0.46%-1.23%11,508,80042,664,000100%3.71-0.51%3.74-0.16%3.73-0.08%3.740.00%-0.05%
东方银星/600753.SH
2022-07-0113.6014.4613.5914.052.11%-0.43%3.63%12,987,100183,244,000152%14.113.36%13.772.00%13.651.53%13.560.62%0.04%
*ST运盛/600767.SH
2022-07-013.903.973.893.950.51%0.38%-4.80%2,209,1008,692,00054%3.941.37%3.93-0.83%3.99-1.56%4.15-0.14%0.01%
京能置业/600791.SH
2022-07-014.394.474.334.400.00%-0.29%1.27%7,877,30034,766,00077%4.41-0.07%4.430.16%4.400.55%4.350.16%-0.35%
世茂股份/600823.SH
2022-07-012.973.002.952.95-1.01%-0.74%-0.54%14,589,60043,364,00088%2.97-0.30%2.980.20%2.970.10%2.970.14%0.10%
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
2022-07-012.902.932.892.920.69%0.24%-0.51%8,932,90026,025,00061%2.91-0.24%2.93-0.44%2.950.03%2.940.03%-0.09%
北辰实业/601588.SH
2022-07-012.342.362.302.31-1.28%-1.07%0.30%25,715,70060,038,000110%2.340.17%2.330.39%2.320.35%2.300.39%0.14%
中国建筑/601668.SH
2022-07-015.365.555.365.472.82%-0.18%0.11%303,179,6001,661,289,000115%5.483.16%5.460.46%5.440.15%5.460.09%0.11%