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:证券
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
申万宏源/000166.SZ
2022-12-014.174.224.124.130.00%-0.86%0.49%89,781,500374,045,000174%4.170.41%4.150.85%4.120.44%4.110.24%0.06%
吉林敖东/000623.SZ
2022-12-0115.9316.0615.7515.76-0.13%-0.89%1.21%10,578,400168,220,00085%15.900.31%15.781.06%15.610.75%15.570.25%0.43%
中山公用/000685.SZ
2022-12-017.237.257.177.180.14%-0.33%1.54%5,129,70036,953,000116%7.200.40%7.160.94%7.110.47%7.070.28%0.28%
东北证券/000686.SZ
2022-12-017.137.257.027.030.14%-1.53%0.06%24,161,800172,495,000144%7.141.06%7.081.21%7.030.50%7.030.13%0.13%
国元证券/000728.SZ
2022-12-017.067.146.946.94-0.14%-1.45%1.09%78,542,100553,080,000143%7.040.82%6.971.59%6.890.81%6.870.16%0.00%
国海证券/000750.SZ
2022-12-013.533.603.493.500.29%-1.33%0.66%44,142,800156,578,000158%3.550.80%3.521.18%3.490.72%3.480.23%0.12%
广发证券/000776.SZ
2022-12-0116.5016.7816.2816.291.75%-1.73%3.56%119,358,2001,978,424,000171%16.582.77%16.222.88%15.961.62%15.730.98%0.31%
长江证券/000783.SZ
2022-12-015.695.745.615.61-0.18%-1.22%0.50%26,092,800148,171,000135%5.680.66%5.641.06%5.600.54%5.580.16%0.12%
中国中期/000996.SZ
2022-12-017.017.126.866.91-1.43%-0.93%0.28%9,976,60069,587,00086%6.98-0.51%7.010.60%6.950.70%6.890.07%0.35%
山西证券/002500.SZ
2022-12-015.655.715.555.56-0.36%-1.21%0.23%21,391,800120,387,000139%5.630.27%5.600.90%5.560.52%5.550.04%0.04%
西部证券/002673.SZ
2022-12-016.496.546.416.410.00%-1.03%0.11%25,766,800166,890,000146%6.480.36%6.460.70%6.420.39%6.400.11%0.10%
国信证券/002736.SZ
2022-12-019.249.359.119.12-0.11%-1.25%0.66%18,576,300171,548,000178%9.240.91%9.161.10%9.100.70%9.060.33%0.03%
中信证券/600030.SH
2022-12-0120.1820.9619.9319.970.76%-2.24%1.70%197,949,8004,043,441,000264%20.432.66%20.062.47%19.871.85%19.641.39%0.34%
国金证券/600109.SH
2022-12-019.179.569.169.363.54%-0.50%4.39%90,764,300853,865,000259%9.413.66%9.213.06%9.082.47%8.971.46%0.23%
西南证券/600369.SH
2022-12-014.054.123.994.000.00%-1.50%0.38%34,137,000138,640,000114%4.060.84%4.031.41%3.990.66%3.99-0.25%0.06%
辽宁成大/600739.SH
2022-12-0113.4813.5413.3213.340.15%-0.64%0.61%7,981,100107,155,000111%13.430.07%13.390.84%13.280.46%13.260.10%0.11%
海通证券/600837.SH
2022-12-019.089.168.948.950.11%-1.18%1.08%50,359,500456,116,000147%9.060.80%8.971.11%8.910.61%8.850.39%0.13%
东方证券/600958.SH
2022-12-019.169.439.039.041.23%-1.82%2.07%115,657,6001,064,980,000169%9.211.69%9.051.83%8.941.29%8.860.58%0.00%
招商证券/600999.SH
2022-12-0113.7313.9413.4913.530.22%-1.43%1.30%24,870,100341,356,000168%13.730.90%13.581.25%13.460.86%13.360.49%0.11%
太平洋/601099.SH
2022-12-012.772.812.732.73-0.36%-1.34%0.33%79,322,300219,485,000161%2.770.44%2.750.99%2.730.66%2.720.11%0.01%
东兴证券/601198.SH
2022-12-018.348.438.208.21-0.48%-1.35%0.82%23,089,900192,149,000107%8.320.43%8.261.96%8.140.47%8.140.09%-0.07%
国泰君安/601211.SH
2022-12-0114.1914.4014.1014.120.93%-0.97%1.46%46,981,600669,916,000181%14.261.44%14.091.57%13.980.81%13.920.48%0.12%
兴业证券/601377.SH
2022-12-016.176.266.096.110.49%-1.07%1.88%103,424,800638,741,000165%6.181.26%6.081.54%6.030.97%6.000.44%0.09%
东吴证券/601555.SH
2022-12-016.997.116.896.89-0.29%-1.53%0.26%34,805,900243,522,000150%7.000.60%6.951.25%6.890.60%6.870.19%-0.01%
华泰证券/601688.SH
2022-12-0113.2513.5113.1613.170.77%-1.36%1.16%72,887,200973,164,000182%13.351.51%13.181.51%13.080.79%13.020.49%0.20%
光大证券/601788.SH
2022-12-0116.5216.9516.1016.10-0.43%-2.53%1.12%134,792,3002,226,526,000142%16.520.84%16.331.80%16.101.09%15.920.16%0.15%
方正证券/601901.SH
2022-12-016.876.956.776.790.15%-1.18%0.58%35,324,500242,725,000132%6.870.73%6.811.28%6.750.64%6.750.00%-0.38%