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:煤炭开采_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
国际实业/000159.SZ
2021-07-238.598.598.238.25-4.07%-1.53%13.78%34,186,200286,402,00091%8.38-1.12%8.243.94%7.903.42%7.251.81%1.61%
靖远煤电/000552.SZ
2021-07-232.913.022.902.941.03%-0.74%0.72%46,666,600138,230,000182%2.962.07%2.931.35%2.920.31%2.920.48%0.00%
ST大洲/000571.SZ
2021-07-231.992.011.982.000.50%0.35%-2.44%3,711,7007,398,00076%1.99-0.75%2.01-0.25%2.01-0.49%2.05-1.06%-0.03%
美锦能源/000723.SZ
2021-07-239.519.648.989.02-4.04%-2.58%4.13%394,567,5003,653,470,000158%9.26-2.18%9.252.49%8.961.77%8.661.76%1.27%
ST平能/000780.SZ
2021-07-236.296.306.196.25-0.32%-0.05%-1.12%3,835,90023,986,000100%6.25-1.29%6.33-0.28%6.32-0.24%6.320.16%0.76%
神火股份/000933.SZ
2021-07-2311.3611.8711.3211.470.70%-1.10%3.65%91,524,4001,061,518,00086%11.601.47%11.352.41%11.30-0.31%11.071.57%1.51%
冀中能源/000937.SZ
2021-07-233.974.093.974.000.76%-0.84%1.57%34,444,600138,943,000174%4.031.74%3.991.53%3.960.66%3.940.77%0.08%
蓝焰控股/000968.SZ
2021-07-236.086.096.006.050.67%-0.02%-0.44%4,730,60028,626,000100%6.050.63%6.020.64%5.990.05%6.08-0.20%-0.49%
山西焦煤/000983.SZ
2021-07-237.958.547.958.204.06%-0.76%2.32%106,481,900879,856,000128%8.265.60%8.022.18%8.030.00%8.011.28%-0.01%
露天煤业/002128.SZ
2021-07-2310.2410.6210.2410.320.88%-1.13%1.34%34,288,000357,895,000144%10.442.02%10.311.11%10.290.41%10.180.49%-0.14%
兰花科创/600123.SH
2021-07-238.919.258.818.940.00%-1.18%3.71%30,380,100274,839,00071%9.051.54%8.871.47%8.820.46%8.621.66%1.03%
兖州煤业/600188.SH
2021-07-2317.0018.0616.8817.100.59%-2.11%-0.27%39,956,800697,991,000103%17.475.45%17.51-0.73%17.85-0.48%17.151.37%1.54%
华阳股份/600348.SH
2021-07-239.8010.229.749.936.89%-1.32%14.88%169,352,3001,704,235,000182%10.069.17%9.616.14%9.265.22%8.644.04%1.92%
盘江股份/600395.SH
2021-07-237.507.937.507.773.74%-0.15%3.75%40,494,900315,125,000197%7.783.80%7.661.49%7.621.36%7.491.19%0.44%
ST安泰/600408.SH
2021-07-233.633.813.633.732.75%-0.69%1.83%33,471,500125,707,000200%3.764.42%3.682.99%3.661.08%3.660.66%-0.19%
上海能源/600508.SH
2021-07-239.689.969.669.760.72%-0.60%1.65%8,743,40085,853,000156%9.821.64%9.711.40%9.670.33%9.600.72%0.25%
*ST百花/600721.SH
2021-07-234.494.494.274.27-4.90%-1.09%-9.90%2,935,70012,674,000141%4.32-4.26%4.47-2.61%4.58-2.55%4.74-2.15%-0.44%
恒源煤电/600971.SH
2021-07-236.857.076.746.78-0.88%-1.80%1.89%33,387,600230,515,000109%6.901.87%6.801.22%6.790.34%6.650.80%0.13%
开滦股份/600997.SH
2021-07-237.627.927.617.650.13%-1.66%2.85%40,691,200316,520,000133%7.782.56%7.621.87%7.570.87%7.441.16%0.09%
晋控煤业/601001.SH
2021-07-237.908.257.727.81-0.89%-1.84%0.51%43,364,100345,005,000126%7.961.67%7.841.01%7.870.23%7.771.09%0.66%
宝泰隆/601011.SH
2021-07-234.574.744.544.601.10%-1.16%3.95%79,042,300367,832,000134%4.652.87%4.581.49%4.521.37%4.431.14%0.73%
陕西黑猫/601015.SH
2021-07-238.359.158.279.159.98%2.13%6.12%156,663,9001,403,480,000185%8.967.00%8.704.19%8.580.81%8.621.36%-1.06%
中国神华/601088.SH
2021-07-2317.8118.1417.7017.770.17%-0.67%-0.52%22,382,300400,389,00089%17.890.74%17.770.02%17.90-0.31%17.86-1.61%-0.96%
昊华能源/601101.SH
2021-07-236.036.235.956.01-0.17%-1.70%4.18%41,472,100253,553,00096%6.111.01%6.081.06%6.040.47%5.771.25%1.75%
陕西煤业/601225.SH
2021-07-2311.3011.6211.2311.260.45%-1.33%2.21%58,572,600668,445,000109%11.412.03%11.271.16%11.230.26%11.020.95%-0.35%
平煤股份/601666.SH
2021-07-236.797.056.726.780.44%-1.35%-0.06%38,233,800262,788,000111%6.872.26%6.731.52%6.73-0.27%6.780.73%-0.07%
潞安环能/601699.SH
2021-07-2313.0613.5512.6112.70-1.40%-2.35%1.74%61,541,200800,415,000123%13.011.29%12.870.71%12.890.37%12.482.56%0.64%
中煤能源/601898.SH
2021-07-238.018.437.937.95-0.75%-2.67%1.73%45,962,500375,430,000118%8.172.25%8.070.41%8.160.84%7.821.39%1.07%
新集能源/601918.SH
2021-07-234.865.244.844.952.06%-1.79%3.41%132,168,200666,162,000138%5.043.60%4.942.32%4.910.95%4.792.03%0.15%