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
2022-12-0118.3719.1418.3319.001.88%1.06%8.96%171,925,5003,232,369,000123%18.80-1.05%18.742.17%18.092.15%17.441.56%1.28%
ST星源/000005.SZ
2022-12-011.901.911.861.87-1.06%-0.32%1.74%12,243,30022,973,000101%1.88-0.79%1.880.75%1.860.54%1.840.38%0.38%
深振业A/000006.SZ
2022-12-016.426.426.286.429.93%0.06%20.27%89,440,300573,886,000157%6.4211.56%5.715.33%5.473.95%5.343.57%2.86%
*ST全新/000007.SZ
2022-12-017.567.577.437.47-0.93%-0.20%-3.71%7,194,60053,851,00067%7.49-0.31%7.54-0.57%7.62-0.52%7.76-0.77%-0.59%
沙河股份/000014.SZ
2022-12-0110.8010.9610.2610.84-2.34%2.26%5.76%56,571,700599,665,000158%10.60-7.47%10.901.09%10.601.50%10.251.00%1.41%
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
2022-12-0111.4512.7711.2312.779.99%6.69%14.06%22,378,200267,853,000152%11.970.02%11.872.23%11.561.97%11.201.51%1.06%
大悦城/000031.SZ
2022-12-014.094.304.064.11-0.24%-1.30%3.74%63,358,900263,837,000191%4.16-1.12%4.131.35%4.051.53%3.961.51%1.41%
中洲控股/000042.SZ
2022-12-019.199.308.959.12-1.30%0.04%2.86%25,895,900236,066,000137%9.12-3.67%9.230.94%9.051.02%8.870.72%0.78%
泛海控股/000046.SZ
2022-12-011.431.441.371.38-2.82%-1.15%1.69%81,867,300114,259,000123%1.40-2.10%1.410.79%1.390.87%1.360.44%0.68%
金 融 街/000402.SZ
2022-12-016.036.475.996.190.65%0.08%6.41%112,132,600693,567,000242%6.190.75%6.062.32%5.942.38%5.822.20%1.31%
*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
2022-12-018.258.488.188.412.31%0.49%3.52%22,060,600184,620,000218%8.371.63%8.281.80%8.201.59%8.120.61%-0.03%
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
2022-12-014.825.064.645.034.57%3.37%8.87%103,951,500505,863,000180%4.87-5.40%4.971.85%4.782.62%4.621.52%1.16%
金圆股份/000546.SZ
2022-12-0115.2515.3915.0215.090.07%-0.66%-1.00%10,929,400166,029,00083%15.190.10%15.121.17%15.02-0.35%15.24-0.20%-0.55%
莱茵体育/000558.SZ
2022-12-013.063.093.033.03-0.98%-0.82%-2.16%37,333,600114,066,00084%3.06-1.32%3.080.59%3.050.33%3.10-0.90%-0.71%
粤宏远A/000573.SZ
2022-12-014.424.724.354.7210.02%2.88%9.23%139,744,000641,145,000133%4.59-3.86%4.703.62%4.461.83%4.321.53%1.67%
阳光股份/000608.SZ
2022-12-013.303.433.243.433.31%2.76%6.59%77,140,000257,459,000250%3.34-0.71%3.351.33%3.291.51%3.221.42%0.84%
*ST中迪/000609.SZ
2022-12-016.466.636.346.491.09%-0.22%-0.28%10,342,10067,266,00096%6.500.23%6.530.20%6.51-0.03%6.510.08%0.38%
ST海投/000616.SZ
2022-12-012.122.121.921.95-3.47%-4.51%3.50%102,782,200209,891,000365%2.042.41%2.015.68%1.965.71%1.884.84%1.10%
高新发展/000628.SZ
2022-12-0112.7512.9412.6712.790.71%-0.16%0.29%3,358,80043,026,00095%12.81-0.57%12.820.80%12.730.09%12.75-0.24%-0.15%
美好置业/000667.SZ
2022-12-011.631.651.581.60-3.03%-0.50%3.69%107,879,900173,509,000121%1.61-1.77%1.621.25%1.581.22%1.540.78%0.71%
京蓝科技/000711.SZ
2022-12-012.682.702.642.64-1.12%-0.86%-0.34%17,313,70046,099,00085%2.66-0.97%2.670.75%2.650.27%2.65-0.15%-0.39%
苏宁环球/000718.SZ
2022-12-013.543.613.463.48-1.69%-1.16%2.05%40,585,600142,920,000129%3.52-1.48%3.520.89%3.470.84%3.410.62%0.51%
财信发展/000838.SZ
2022-12-015.535.755.435.723.81%2.05%5.11%33,647,400188,594,000134%5.61-1.08%5.610.90%5.531.04%5.440.26%0.09%
中嘉博创/000889.SZ
2022-12-012.152.182.092.120.00%-0.47%5.79%46,149,50098,306,000176%2.132.21%2.082.81%2.052.30%2.001.06%0.31%
福星股份/000926.SZ
2022-12-015.455.504.975.06-4.53%-2.58%5.81%145,727,100756,877,000390%5.19-2.00%5.046.24%4.926.06%4.785.22%1.03%
大港股份/002077.SZ
2022-12-0118.1918.5817.6818.12-0.55%-0.23%1.68%79,126,6001,437,073,000122%18.161.20%17.851.91%17.671.15%17.82-0.60%-0.58%
广宇集团/002133.SZ
2022-12-013.903.963.783.87-0.51%-0.10%-2.62%64,515,600249,936,00062%3.87-3.22%3.980.61%4.01-0.72%3.97-0.10%0.74%
荣盛发展/002146.SZ
2022-12-012.562.612.472.49-3.86%-2.12%0.93%201,595,100512,792,000189%2.54-4.00%2.580.78%2.531.20%2.470.94%0.76%
合肥城建/002208.SZ
2022-12-017.617.727.367.41-1.98%-1.23%1.27%25,324,300189,994,000109%7.50-2.34%7.580.58%7.480.80%7.320.43%0.13%
滨江集团/002244.SZ
2022-12-0111.1911.1910.6310.76-3.93%-0.84%-3.39%56,960,500618,097,000114%10.85-3.55%11.26-0.51%11.25-0.64%11.14-0.07%0.62%
世联行/002285.SZ
2022-12-013.153.223.123.12-1.58%-1.39%1.13%41,707,700131,973,000117%3.16-1.06%3.170.70%3.140.84%3.090.42%0.75%
南国置业/002305.SZ
2022-12-013.533.793.303.756.23%4.92%25.71%487,339,1001,741,812,000446%3.571.25%3.5622.62%3.1916.99%2.9813.90%2.33%
中国国贸/600007.SH
2022-12-0116.6817.6616.4817.071.61%1.08%3.54%18,965,300320,281,000197%16.89-2.15%17.191.30%16.790.82%16.490.83%1.36%
保利发展/600048.SH
2022-12-0116.7516.8616.4116.57-0.48%-0.11%0.61%123,656,0002,051,266,000109%16.59-2.67%17.05-0.11%16.890.31%16.470.39%0.77%
东望时代/600052.SH
2022-12-015.225.275.205.250.77%0.32%-0.08%4,794,20025,088,000114%5.23-0.46%5.240.25%5.230.06%5.25-0.46%-0.17%
九鼎投资/600053.SH
2022-12-0115.8016.0915.5315.59-1.08%-1.42%-1.09%3,887,20061,471,00099%15.81-0.28%15.810.86%15.640.61%15.76-1.20%-0.30%
冠城大通/600067.SH
2022-12-013.663.703.553.57-1.92%-1.33%1.94%36,746,200132,964,000136%3.62-0.96%3.620.92%3.570.96%3.500.52%0.21%
大龙地产/600159.SH
2022-12-013.343.403.223.340.60%0.60%1.12%101,724,300337,702,000265%3.32-6.00%3.43-0.55%3.380.06%3.300.58%1.19%
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
2022-12-016.556.566.416.45-0.77%-0.26%-0.37%4,768,00030,837,000128%6.47-0.80%6.480.75%6.440.19%6.47-0.28%-0.21%
卓朗科技/600225.SH
2022-12-013.513.623.513.611.98%1.12%2.97%19,662,90070,204,000111%3.571.08%3.550.57%3.540.14%3.510.52%0.57%
*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
2022-12-0110.2210.3510.0810.14-1.27%-0.85%-0.84%15,023,900153,654,00091%10.23-1.76%10.340.41%10.260.09%10.230.10%0.57%
广汇能源/600256.SH
2022-12-0110.8110.9210.5010.54-1.50%-1.61%0.32%127,135,8001,361,961,000107%10.71-0.11%10.631.53%10.560.13%10.510.65%0.02%
天房发展/600322.SH
2022-12-012.652.802.652.720.00%0.15%4.02%129,876,800352,716,000173%2.72-3.86%2.761.06%2.701.35%2.621.12%1.48%
华发股份/600325.SH
2022-12-0111.2811.4010.8510.90-2.94%-1.43%2.63%52,897,600584,960,000133%11.06-4.04%11.280.76%11.001.24%10.621.10%0.76%
首开股份/600376.SH
2022-12-016.406.766.326.35-4.94%-2.43%-3.98%59,267,000385,716,000138%6.51-6.00%6.98-1.01%6.830.41%6.610.26%1.49%
金地集团/600383.SH
2022-12-0111.7012.0011.5011.760.51%0.12%5.27%136,336,3001,601,416,000112%11.75-3.86%12.061.37%11.681.81%11.171.40%1.69%
粤泰股份/600393.SH
2022-12-011.811.891.771.79-2.72%-1.21%4.99%114,971,700208,353,00098%1.81-2.79%1.821.73%1.771.61%1.710.95%0.13%
空港股份/600463.SH
2022-12-018.148.277.907.96-1.97%-1.17%0.05%8,920,20071,844,000133%8.05-3.14%8.240.28%8.130.42%7.960.49%0.76%
栖霞建设/600533.SH
2022-12-014.614.684.404.45-2.84%-1.11%-0.22%70,729,400318,285,000137%4.50-6.48%4.670.50%4.570.53%4.460.45%1.00%
广汇物流/600603.SH
2022-12-017.698.057.697.922.99%0.08%2.09%31,480,000249,138,000175%7.911.09%7.860.99%7.820.58%7.760.01%-0.19%
绿地控股/600606.SH
2022-12-013.443.513.343.37-2.03%-1.63%4.01%253,757,400869,431,000141%3.43-2.89%3.431.60%3.341.58%3.241.28%0.79%
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
2022-12-019.569.729.559.590.31%-0.30%-3.29%1,348,30012,969,00056%9.620.73%9.600.35%9.61-0.66%9.92-0.30%-0.26%
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
2022-12-016.376.406.216.25-0.64%-0.92%2.11%15,252,00096,216,000112%6.31-1.11%6.351.37%6.230.68%6.120.72%1.06%
浦东金桥/600639.SH
2022-12-0111.8711.9911.6311.66-1.35%-0.85%0.67%9,194,000108,125,000113%11.76-1.88%11.890.66%11.740.39%11.580.37%0.44%
万业企业/600641.SH
2022-12-0119.3019.7619.1519.451.89%0.13%2.45%22,759,400442,092,000126%19.431.89%19.091.66%18.891.22%18.98-0.33%-0.34%
外高桥/600648.SH
2022-12-0112.5812.6612.4412.53-1.34%0.11%0.51%7,185,90089,939,000129%12.52-1.27%12.670.15%12.580.12%12.470.19%0.34%
陆家嘴/600663.SH
2022-12-0110.2210.239.9710.01-1.38%-0.66%0.36%6,534,20065,836,000110%10.08-1.16%10.170.46%10.070.25%9.970.24%0.43%
天地源/600665.SH
2022-12-014.034.143.984.02-2.90%-0.59%1.13%51,939,400210,029,00084%4.04-3.48%4.130.66%4.070.79%3.980.28%0.25%
中华企业/600675.SH
2022-12-014.134.133.603.893.73%-0.61%10.01%225,783,800883,688,000614%3.914.37%3.8615.69%3.6515.39%3.5416.05%2.99%
珠江股份/600684.SH
2022-12-014.154.304.064.180.72%0.07%5.48%42,145,300176,030,000115%4.180.46%4.141.52%4.061.25%3.960.89%-0.02%
岩石股份/600696.SH
2022-12-0123.6924.7023.6923.971.65%-0.84%1.78%1,923,50046,498,000183%24.172.10%23.881.83%23.651.32%23.550.17%-0.16%
爱旭股份/600732.SH
2022-12-0142.2044.1042.1242.181.88%-1.74%-2.46%31,759,8001,363,389,000140%42.933.12%42.310.88%42.42-0.20%43.24-0.53%-0.78%
苏州高新/600736.SH
2022-12-015.125.185.025.05-1.37%-0.75%1.16%34,723,400176,657,000119%5.09-2.23%5.140.55%5.070.56%4.990.40%0.45%
闻泰科技/600745.SH
2022-12-0156.0058.5856.0056.753.03%-0.73%0.85%32,612,2001,864,374,000129%57.173.76%55.863.04%55.251.20%56.27-0.88%0.16%
上实发展/600748.SH
2022-12-013.823.853.673.75-0.53%-0.27%2.35%57,885,300217,648,000207%3.76-3.27%3.801.25%3.730.87%3.660.99%1.32%
东方银星/600753.SH
2022-12-0113.2413.4213.1013.13-0.83%-0.69%0.71%5,042,70066,669,00059%13.22-0.05%13.191.17%13.06-0.48%13.040.34%0.48%
*ST运盛/600767.SH
2022-12-015.695.695.155.24-3.32%-3.80%4.78%12,153,60066,199,000391%5.451.25%5.418.73%5.187.07%5.005.09%0.28%
京能置业/600791.SH
2022-12-015.805.805.365.45-8.25%-2.03%3.22%84,010,700467,334,000372%5.56-6.33%5.662.20%5.463.49%5.283.57%1.31%
世茂股份/600823.SH
2022-12-012.952.952.762.82-6.31%-0.63%3.52%117,374,200333,143,000371%2.84-5.71%2.822.14%2.782.32%2.722.56%0.88%
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
2022-12-012.882.902.842.84-0.70%-0.66%1.00%8,591,90024,565,00098%2.86-0.18%2.860.99%2.830.43%2.810.18%0.17%
北辰实业/601588.SH
2022-12-012.302.302.212.22-3.06%-1.20%0.95%59,887,000134,576,000121%2.25-2.69%2.280.53%2.250.94%2.200.55%0.79%
中国建筑/601668.SH
2022-12-015.895.925.705.74-2.38%-0.62%1.81%396,136,5002,288,239,000102%5.78-1.57%5.840.64%5.760.73%5.640.52%0.98%