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:煤电_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
深圳能源/000027.SZ
2021-12-088.438.468.308.430.00%0.51%2.53%33,537,400281,290,00086%8.390.58%8.380.69%8.300.46%8.220.44%0.36%
深南电A/000037.SZ
2021-12-087.547.607.507.51-0.40%-0.32%-0.54%2,385,20017,971,00052%7.53-0.13%7.56-0.07%7.56-0.15%7.550.36%0.35%
派林生物/000403.SZ
2021-12-0828.5029.6628.3829.302.88%0.95%-1.18%3,321,80096,415,00095%29.031.53%28.84-0.47%29.12-0.51%29.65-0.48%-0.54%
兴业矿业/000426.SZ
2021-12-087.427.507.397.501.49%0.55%-1.34%12,511,10093,321,00067%7.460.42%7.51-0.35%7.54-0.29%7.60-0.25%0.03%
穗恒运A/000531.SZ
2021-12-088.348.888.238.633.48%0.66%5.00%15,545,700133,280,000258%8.573.80%8.422.09%8.361.95%8.221.75%0.63%
万泽股份/000534.SZ
2021-12-0817.5118.2817.5117.930.11%-0.21%5.79%6,383,700114,703,00063%17.970.72%17.981.60%17.582.83%16.950.71%1.05%
粤电力A/000539.SZ
2021-12-085.055.074.885.020.20%1.05%5.95%30,274,200150,399,00097%4.970.30%4.901.03%4.850.71%4.741.05%0.98%
皖能电力/000543.SZ
2021-12-084.034.043.994.000.00%-0.07%2.59%21,259,30085,111,00095%4.000.76%3.980.71%3.950.56%3.900.46%0.29%
建投能源/000600.SZ
2021-12-084.704.724.644.690.00%0.30%2.09%10,454,00048,882,00093%4.680.93%4.650.32%4.630.41%4.590.28%0.21%
韶能股份/000601.SZ
2021-12-085.005.104.955.042.23%0.48%3.13%16,193,60081,226,000210%5.022.58%4.961.43%4.931.15%4.890.80%0.10%
宝新能源/000690.SZ
2021-12-086.116.196.016.12-0.33%0.41%5.92%49,477,300301,584,000125%6.101.26%6.031.69%5.931.42%5.781.10%0.77%
惠天热电/000692.SZ
2021-12-083.853.913.803.891.57%0.78%0.23%8,542,60032,977,00074%3.861.29%3.840.74%3.810.00%3.88-1.15%-0.97%
新能泰山/000720.SZ
2021-12-085.936.025.875.991.01%0.88%-0.05%6,619,90039,306,00056%5.94-0.34%6.00-0.51%6.000.05%5.990.12%0.82%
晋控电力/000767.SZ
2021-12-083.583.663.413.500.00%-0.68%5.80%131,675,700464,086,000281%3.524.76%3.423.74%3.373.22%3.312.51%0.54%
吉电股份/000875.SZ
2021-12-088.608.778.438.56-0.23%-0.17%8.98%157,536,4001,350,823,000105%8.580.84%8.513.16%8.222.27%7.861.68%1.40%
赣能股份/000899.SZ
2021-12-085.385.605.315.503.19%0.57%5.16%27,572,700150,789,000206%5.473.72%5.352.28%5.291.85%5.231.12%0.26%
凯迪退/000939.SZ
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
东方能源/000958.SZ
2021-12-084.965.084.935.010.80%0.06%2.87%24,783,600124,084,000121%5.011.75%4.980.81%4.940.90%4.870.64%0.62%
长源电力/000966.SZ
2021-12-087.807.857.697.76-0.51%0.00%2.69%31,776,500246,584,000124%7.760.36%7.701.00%7.630.81%7.560.49%0.16%
豫能控股/001896.SZ
2021-12-087.758.327.618.3210.05%2.34%13.10%34,911,400283,840,000119%8.139.84%7.613.09%7.472.01%7.361.48%0.37%
华能国际/600011.SH
2021-12-087.718.077.478.002.83%3.01%18.87%139,564,4001,083,859,000114%7.772.25%7.593.28%7.354.05%6.732.70%1.28%
上海电力/600021.SH
2021-12-0812.4012.5512.0112.47-1.03%1.26%13.74%75,700,800932,263,000102%12.321.48%12.172.06%11.792.68%10.962.72%2.07%
浙能电力/600023.SH
2021-12-083.853.863.803.850.00%0.50%2.23%39,642,100151,867,000107%3.830.55%3.810.47%3.800.40%3.770.29%0.20%
华电国际/600027.SH
2021-12-084.554.674.394.63-0.86%2.50%13.34%202,522,300914,855,000152%4.521.14%4.403.17%4.282.39%4.092.46%1.50%
广州发展/600098.SH
2021-12-087.958.187.867.99-0.99%0.40%4.27%19,378,900154,219,00083%7.96-1.97%8.000.41%7.900.73%7.661.16%1.20%
郑州煤电/600121.SH
2021-12-084.824.844.764.800.00%0.27%0.15%10,739,10051,406,00073%4.790.04%4.810.02%4.800.02%4.79-0.31%-0.07%
桂冠电力/600236.SH
2021-12-086.506.666.396.54-0.15%0.85%5.72%18,997,200123,201,00085%6.491.36%6.401.51%6.311.14%6.190.82%1.18%
远达环保/600292.SH
2021-12-088.268.348.228.28-0.12%0.07%2.63%6,560,50054,279,00081%8.271.14%8.230.59%8.180.62%8.070.42%0.34%
金山股份/600396.SH
2021-12-082.472.512.442.501.21%0.77%3.09%18,559,30046,044,000143%2.481.60%2.460.78%2.450.70%2.430.46%0.15%
涪陵电力/600452.SH
2021-12-0820.0720.6819.6820.552.39%1.15%0.00%12,963,100263,370,000106%20.321.56%20.28-0.54%20.35-0.32%20.55-0.07%0.84%
天富能源/600509.SH
2021-12-086.366.436.346.380.31%-0.05%-1.30%8,804,70056,201,00058%6.381.21%6.41-0.17%6.42-0.05%6.46-0.69%-0.24%
京能电力/600578.SH
2021-12-082.922.932.872.920.34%0.86%2.78%15,662,10045,348,000102%2.900.17%2.890.59%2.870.49%2.840.18%0.14%
申能股份/600642.SH
2021-12-086.696.786.616.710.60%0.09%4.29%39,235,300263,027,000144%6.701.51%6.641.24%6.571.36%6.430.94%0.70%
大连热电/600719.SH
2021-12-083.783.833.743.821.33%1.00%-0.49%5,331,70020,166,000119%3.781.07%3.76-0.11%3.79-0.50%3.84-0.29%-0.25%
华电能源/600726.SH
2021-12-082.672.762.662.742.62%0.55%0.85%27,401,90074,665,000143%2.733.69%2.681.63%2.670.64%2.72-0.11%-0.34%
华银电力/600744.SH
2021-12-086.216.276.096.16-1.44%-0.37%2.14%53,906,100333,280,000146%6.18-0.02%6.141.17%6.080.86%6.030.53%0.02%
祥龙电业/600769.SH
2021-12-085.305.355.275.340.75%0.26%-0.13%2,151,80011,461,00054%5.330.72%5.32-0.23%5.34-0.28%5.350.08%0.07%
通宝能源/600780.SH
2021-12-083.823.833.763.820.26%0.58%2.66%5,696,00021,636,000107%3.800.96%3.780.40%3.760.56%3.720.62%0.35%
国电电力/600795.SH
2021-12-082.842.842.752.80-0.71%0.54%5.50%162,774,000453,248,000129%2.790.91%2.761.66%2.711.31%2.650.95%0.65%
内蒙华电/600863.SH
2021-12-083.853.923.753.88-0.51%0.88%5.81%149,271,200574,168,00073%3.850.47%3.811.01%3.770.86%3.671.50%1.37%
哈投股份/600864.SH
2021-12-085.795.965.745.932.77%1.30%2.56%26,640,800155,948,000181%5.851.18%5.840.34%5.820.41%5.780.26%0.03%
国投电力/600886.SH
2021-12-0810.5310.5610.2010.31-1.90%-0.18%1.10%30,308,500313,067,000115%10.33-0.90%10.39-0.33%10.370.26%10.200.78%0.62%
广安爱众/600979.SH
2021-12-083.393.413.353.400.59%0.50%2.13%22,495,60076,094,000100%3.380.93%3.370.63%3.350.42%3.330.18%-0.01%
宁波能源/600982.SH
2021-12-085.045.094.554.71-0.84%-0.46%3.95%73,982,300350,053,000168%4.730.98%4.691.65%4.621.21%4.531.21%0.59%
节能风电/601016.SH
2021-12-086.806.946.756.83-0.15%-0.34%2.94%188,332,4001,290,580,00097%6.851.75%6.810.58%6.760.72%6.640.55%0.29%
大唐发电/601991.SH
2021-12-082.712.732.662.70-0.37%0.41%2.78%116,071,000312,136,000157%2.690.60%2.680.64%2.660.76%2.630.65%0.36%