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:上证50
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
浦发银行/600000.SH
2022-01-198.638.668.618.640.12%-0.02%-0.35%26,257,700226,932,00063%8.640.42%8.610.04%8.66-0.12%8.670.04%0.11%
包钢股份/600010.SH
2022-01-192.592.612.552.57-0.39%-0.50%-5.41%449,150,0001,160,309,00053%2.580.00%2.57-0.73%2.61-1.36%2.72-0.18%-0.51%
华夏银行/600015.SH
2022-01-195.735.775.735.760.17%0.14%0.54%28,128,800161,794,00098%5.750.77%5.720.26%5.740.00%5.730.19%0.21%
民生银行/600016.SH
2022-01-193.953.973.953.960.00%0.08%-0.03%59,407,500235,103,00055%3.960.20%3.950.05%3.96-0.03%3.960.10%0.14%
上港集团/600018.SH
2022-01-195.865.945.815.88-0.17%0.19%-1.41%29,848,600175,186,00053%5.870.12%5.830.05%5.85-0.27%5.96-0.58%0.38%
中国石化/600028.SH
2022-01-194.354.374.314.340.00%0.02%0.46%136,853,300593,849,00077%4.341.00%4.290.28%4.310.00%4.320.12%0.19%
中信证券/600030.SH
2022-01-1825.6326.0325.5425.700.12%-0.07%-0.42%131,025,4003,369,834,000129%25.720.34%25.57-0.80%25.78-0.19%25.81-0.18%-0.12%
招商银行/600036.SH
2022-01-1949.4749.9849.1149.701.41%0.12%1.33%62,028,1003,078,948,000105%49.641.39%49.041.02%48.930.04%49.050.09%0.02%
保利发展/600048.SH
2022-01-1916.2816.8015.9016.09-0.37%-0.98%0.97%71,045,3001,154,405,00080%16.252.22%15.842.72%15.630.32%15.940.06%0.25%
中国联通/600050.SH
2022-01-194.014.023.994.01-0.25%0.12%0.20%60,628,700242,836,00067%4.01-0.03%4.000.13%4.00-0.03%4.000.08%0.14%
特变电工/600089.SH
2022-01-1920.1120.1519.8620.00-1.53%0.08%1.18%42,979,000858,902,00081%19.98-1.18%20.070.43%19.940.05%19.77-0.06%-0.58%
上汽集团/600104.SH
2022-01-1920.0920.1919.8520.04-0.45%0.19%-1.27%36,670,800733,458,00095%20.00-0.46%20.020.28%20.04-0.32%20.30-0.51%-0.20%
国金证券/600109.SH
2022-01-1910.8211.0110.7910.85-0.09%-0.28%-2.36%19,206,100208,977,00074%10.88-0.12%10.87-0.17%10.96-0.49%11.11-0.58%-0.20%
北方稀土/600111.SH
2022-01-1942.0042.0041.0441.28-2.48%-0.25%-2.65%57,788,9002,391,469,00068%41.38-1.87%42.19-1.57%42.40-0.38%42.40-0.34%-0.68%
中国船舶/600150.SH
2022-01-1923.3723.8022.9823.10-1.58%-0.80%-3.91%36,305,100845,434,00067%23.29-1.27%23.48-0.26%23.650.01%24.04-0.40%0.07%
广汇能源/600256.SH
2022-01-196.346.456.306.340.00%-0.42%-3.94%82,034,400522,311,00068%6.370.41%6.38-0.17%6.53-0.58%6.60-0.89%-0.13%
国电南瑞/600406.SH
2022-01-1939.4541.2239.0040.323.12%-0.31%4.96%43,378,6001,754,412,000116%40.444.49%39.182.05%39.070.53%38.420.79%-0.64%
*ST康美/600518.SH
2022-01-193.113.153.043.06-1.61%-0.58%-6.34%87,016,000267,874,00051%3.08-1.72%3.11-1.77%3.19-1.39%3.27-0.64%0.91%
贵州茅台/600519.SH
2022-01-191,919.001,919.001,888.881,912.001.04%0.30%-0.60%2,637,1005,026,994,00078%1,906.260.74%1,884.580.47%1,888.52-0.46%1,923.59-0.56%-0.84%
海油工程/600583.SH
2022-01-194.764.774.684.720.21%0.02%-0.46%20,234,20095,482,00077%4.720.45%4.700.49%4.71-0.30%4.740.06%0.31%
海螺水泥/600585.SH
2022-01-1940.0143.1040.0142.946.84%1.24%2.22%67,782,0002,875,019,000200%42.426.89%41.154.43%40.791.10%42.010.20%0.18%
东方明珠/600637.SH
2022-01-1910.0510.209.589.68-3.68%-1.64%-1.96%91,568,400901,095,000141%9.84-4.23%10.010.30%9.900.43%9.870.01%0.80%
海尔智家/600690.SH
2022-01-1928.6029.6028.4528.951.12%-0.50%-2.07%35,393,5001,029,793,00092%29.102.58%28.600.81%28.73-0.54%29.56-0.41%-0.01%
海通证券/600837.SH
2022-01-1912.0712.2312.0312.090.42%-0.25%-0.93%63,134,800765,218,000112%12.120.71%12.070.01%12.14-0.22%12.20-0.19%-0.02%
伊利股份/600887.SH
2022-01-1939.2939.6438.8039.31-0.28%0.14%-1.32%29,253,5001,148,332,00063%39.26-0.40%39.180.19%39.18-0.33%39.84-0.83%-0.41%
航发动力/600893.SH
2022-01-1953.7053.7151.0852.00-3.26%-0.41%-4.68%25,271,5001,319,499,00096%52.21-2.95%52.96-0.74%53.11-0.73%54.56-2.06%-1.25%
东方证券/600958.SH
2022-01-1913.3413.6813.3013.420.83%-0.30%-0.97%68,074,500916,292,00085%13.461.46%13.280.59%13.320.01%13.55-1.07%-0.80%
招商证券/600999.SH
2022-01-1917.0517.1716.9016.96-0.53%-0.25%-1.27%20,074,400341,301,000106%17.000.03%16.990.09%17.05-0.27%17.18-0.34%-0.17%
大秦铁路/601006.SH
2022-01-196.526.636.516.580.92%0.03%0.87%39,714,900261,259,000134%6.581.22%6.520.60%6.520.17%6.520.20%0.19%
中国神华/601088.SH
2022-01-1923.3523.8923.2723.510.73%-0.17%3.01%34,429,900810,792,000122%23.552.48%23.111.57%23.060.83%22.820.53%0.15%
兴业银行/601166.SH
2022-01-1921.3021.6421.1421.510.99%0.31%2.96%132,351,7002,837,982,000103%21.442.21%21.061.31%21.030.02%20.891.06%0.79%
北京银行/601169.SH
2022-01-194.564.594.564.580.00%0.04%0.73%52,115,100238,597,00075%4.580.53%4.560.31%4.560.02%4.550.22%0.22%
中国铁建/601186.SH
2022-01-198.288.478.278.380.36%0.00%1.92%121,224,0001,015,905,000123%8.381.95%8.241.72%8.190.79%8.220.58%0.51%
农业银行/601288.SH
2022-01-192.982.992.972.98-0.33%-0.13%-0.13%215,592,400643,323,00076%2.980.51%2.97-0.03%2.980.00%2.980.13%0.13%
中国平安/601318.SH
2022-01-1951.3051.8451.1151.450.43%-0.06%-1.38%48,331,6002,488,232,00068%51.480.84%51.17-0.12%51.69-0.29%52.170.01%0.27%
交通银行/601328.SH
2022-01-194.804.814.774.800.00%0.15%1.14%86,867,400416,382,00068%4.790.55%4.760.23%4.770.11%4.750.32%0.32%
中国中铁/601390.SH
2022-01-196.366.496.326.431.42%0.19%3.69%211,622,8001,358,246,000131%6.422.66%6.272.40%6.211.16%6.200.73%0.71%
工商银行/601398.SH
2022-01-194.674.714.664.700.21%0.26%-0.17%172,913,200810,537,00092%4.690.54%4.67-0.09%4.69-0.13%4.710.00%0.11%
中国太保/601601.SH
2022-01-1927.4327.9027.3827.660.66%-0.10%-0.23%24,350,600674,193,00080%27.691.20%27.380.41%27.53-0.09%27.720.06%0.16%
中国人寿/601628.SH
2022-01-1929.0329.3729.0329.160.38%-0.27%-2.24%5,583,800163,266,00058%29.240.61%29.04-0.37%29.36-0.41%29.83-0.45%-0.14%
中国建筑/601668.SH
2022-01-195.275.445.265.371.70%0.06%2.48%453,317,5002,433,154,000128%5.373.51%5.232.39%5.200.72%5.240.50%0.51%
华泰证券/601688.SH
2022-01-1917.1917.9717.1917.512.10%-1.05%1.41%160,814,5002,845,549,000195%17.703.51%17.362.50%17.281.21%17.270.37%-0.11%
中国中车/601766.SH
2022-01-196.116.206.106.170.65%0.15%0.16%87,382,700538,360,000110%6.160.70%6.120.59%6.110.08%6.160.05%0.12%
中国交建/601800.SH
2022-01-199.259.689.199.543.25%1.06%5.73%187,377,1001,768,859,000196%9.444.80%9.124.15%9.002.29%9.021.33%0.65%
光大银行/601818.SH
2022-01-193.413.453.403.440.58%0.38%1.06%160,764,300550,939,000112%3.430.65%3.410.32%3.420.12%3.400.27%0.22%
中国石油/601857.SH
2022-01-195.535.575.415.500.18%0.15%3.21%299,087,5001,642,504,000124%5.491.24%5.421.16%5.420.56%5.330.83%0.75%
方正证券/601901.SH
2022-01-197.807.857.787.80-0.26%-0.12%-1.76%17,360,900135,575,00076%7.81-0.18%7.81-0.36%7.87-0.41%7.94-0.28%0.05%
中国银行/601988.SH
2022-01-193.113.123.103.11-0.32%0.06%-0.13%97,900,600304,239,00056%3.110.29%3.100.00%3.11-0.06%3.110.13%0.16%
中国重工/601989.SH
2022-01-194.164.194.144.16-0.24%-0.12%-1.28%61,519,700256,205,00076%4.17-0.05%4.17-0.19%4.19-0.21%4.21-0.12%0.02%
中信银行/601998.SH
2022-01-194.754.784.724.760.21%0.08%1.21%23,716,900112,795,00096%4.760.87%4.720.60%4.720.13%4.700.21%0.20%