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:国家队救市概念
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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2022-01-194.754.804.624.76-0.63%1.00%2.56%82,999,800391,217,000107%4.71-1.24%4.720.47%4.670.52%4.64-0.09%-0.85%
同方股份/600100.SH
2022-01-196.176.226.116.16-0.48%0.03%0.79%19,321,400118,973,00081%6.16-0.97%6.170.65%6.130.15%6.11-0.07%0.30%
亚盛集团/600108.SH
2022-01-193.393.453.373.410.59%0.06%-3.34%27,383,90093,325,00063%3.41-0.06%3.45-1.03%3.49-0.57%3.53-0.62%-0.05%
中国卫星/600118.SH
2022-01-1926.5426.7926.0926.40-1.20%0.10%-0.25%7,924,500208,993,00072%26.37-0.86%26.440.57%26.360.04%26.47-0.74%-0.15%
中体产业/600158.SH
2022-01-1912.6512.8112.3112.38-2.75%-0.90%-8.24%26,513,100331,206,00061%12.49-2.77%12.88-0.70%12.88-0.60%13.49-2.01%-0.60%
新湖中宝/600208.SH
2022-01-193.153.183.133.170.00%0.48%1.70%64,091,300202,217,00083%3.16-0.16%3.140.61%3.130.32%3.120.10%0.23%
城建发展/600266.SH
2022-01-194.654.704.644.670.43%-0.04%0.09%9,541,00044,579,00064%4.670.91%4.630.46%4.650.04%4.670.17%0.30%
洪都航空/600316.SH
2022-01-1934.6734.9233.4033.96-2.97%-0.54%-4.59%9,825,500335,494,000120%34.15-2.39%34.81-1.14%34.94-0.95%35.59-1.53%-0.78%
中航电子/600372.SH
2022-01-1919.1919.3318.4918.61-3.02%-1.49%-4.74%17,101,900323,093,000100%18.89-1.71%19.04-0.27%19.03-0.63%19.54-1.67%-0.86%
金地集团/600383.SH
2022-01-1913.6513.9913.4213.660.96%-0.16%3.37%41,841,200572,457,00062%13.681.20%13.353.01%13.060.68%13.22-0.31%0.84%
小商品城/600415.SH
2022-01-194.804.854.764.820.42%0.21%0.06%15,998,20076,949,00061%4.810.27%4.800.42%4.790.00%4.82-0.41%-0.02%
鹏欣资源/600490.SH
2022-01-194.714.764.624.65-2.31%-0.66%-4.18%26,568,200124,378,00094%4.68-2.01%4.75-1.57%4.84-1.12%4.85-0.49%-0.29%
华丽家族/600503.SH
2022-01-193.273.333.273.320.91%0.36%-0.27%12,502,40041,353,00050%3.310.21%3.310.21%3.32-0.03%3.330.09%0.20%
恒生电子/600570.SH
2022-01-1959.3160.2559.1059.920.12%0.50%1.36%9,258,200551,994,00088%59.620.37%59.130.58%58.970.30%59.12-0.54%-0.65%
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%
新黄浦/600638.SH
2022-01-195.755.895.745.791.05%-0.40%-2.95%3,701,90021,520,00056%5.810.92%5.79-0.45%5.87-0.53%5.970.07%0.26%
中华企业/600675.SH
2022-01-193.063.123.063.111.30%0.52%-0.26%5,441,10016,833,00059%3.090.59%3.080.03%3.10-0.13%3.120.10%0.04%
西藏城投/600773.SH
2022-01-1926.3826.3824.1724.56-6.90%-0.90%-7.51%41,488,2001,028,151,00080%24.78-6.64%25.85-1.52%25.84-2.27%26.56-0.03%0.21%
中储股份/600787.SH
2022-01-196.176.176.066.09-0.49%-0.44%-3.16%10,495,30064,195,00069%6.12-0.08%6.13-0.68%6.20-0.96%6.29-0.32%-0.02%
鹏博士/600804.SH
2022-01-196.646.786.606.66-0.45%-0.28%1.25%55,373,700369,825,000104%6.68-2.78%6.750.78%6.660.62%6.580.15%0.37%
梅花生物/600873.SH
2022-01-198.008.137.667.896.62%-0.01%3.48%116,660,900920,615,000324%7.896.25%7.754.36%7.712.86%7.631.65%0.21%
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%
海南橡胶/601118.SH
2022-01-195.185.215.105.15-0.58%-0.17%-2.43%24,691,100127,385,00083%5.160.19%5.18-0.71%5.24-0.49%5.28-0.43%-0.01%
君正集团/601216.SH
2022-01-195.165.185.095.11-1.35%-0.43%-2.78%36,735,300188,524,00081%5.13-0.77%5.16-0.71%5.23-0.78%5.26-0.17%-0.01%
中国铝业/601600.SH
2022-01-195.996.105.895.970.34%-0.50%-1.27%192,336,4001,154,088,00083%6.001.42%5.910.22%5.99-0.88%6.050.47%-0.39%
中海油服/601808.SH
2022-01-1915.4015.4914.8515.00-1.77%-0.38%0.22%9,913,700149,273,000114%15.06-1.45%15.150.56%15.060.26%14.970.14%0.12%
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%
中煤能源/601898.SH
2022-01-196.426.656.396.502.20%-0.38%0.45%78,688,600513,444,000140%6.533.60%6.360.79%6.460.19%6.470.26%-0.30%
中远海控/601919.SH
2022-01-1917.9918.1017.6017.65-2.65%-0.90%-2.79%103,219,5001,838,429,00066%17.810.05%17.73-0.49%17.91-0.33%18.16-1.06%-0.48%