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
2019-07-1611.5011.5711.4411.550.43%0.26%0.69%21,606,100248,902,00074%11.521.15%11.460.22%11.430.22%11.47-0.19%-0.32%
包钢股份/600010.SH
2019-07-161.611.621.601.610.00%-0.06%-1.77%80,699,300130,043,00051%1.610.50%1.61-0.12%1.61-0.12%1.64-0.55%-0.44%
华夏银行/600015.SH
2019-07-167.527.537.507.530.13%0.16%-1.84%6,879,20051,715,00055%7.520.39%7.510.09%7.55-0.37%7.67-0.26%-0.09%
民生银行/600016.SH
2019-07-166.016.025.996.00-0.17%-0.02%-2.53%28,333,000170,037,00042%6.000.30%6.000.02%6.000.05%6.16-0.61%-0.37%
上港集团/600018.SH
2019-07-166.486.556.446.551.24%0.68%-0.38%20,788,900135,251,00076%6.511.18%6.450.73%6.420.13%6.58-0.93%-0.48%
中国石化/600028.SH
2019-07-165.265.325.255.300.76%0.28%0.02%62,505,500330,326,00082%5.290.94%5.250.42%5.240.00%5.30-0.32%-0.19%
中信证券/600030.SH
2019-07-1623.6123.7623.4323.43-1.10%-0.54%0.04%78,011,8001,837,696,00070%23.560.03%23.470.29%23.400.25%23.42-0.30%0.00%
招商银行/600036.SH
2019-07-1635.3735.5035.1535.310.03%-0.15%-0.98%27,014,600955,309,00063%35.360.86%35.26-0.55%35.380.01%35.66-0.37%-0.23%
保利地产/600048.SH
2019-07-1613.3713.6113.3313.521.27%0.16%-0.03%60,448,800815,947,00067%13.501.44%13.44-0.06%13.47-0.25%13.520.25%0.43%
中国联通/600050.SH
2019-07-165.986.035.966.000.33%0.02%-0.84%60,340,400361,984,00074%6.000.87%5.970.13%5.960.19%6.05-0.67%-0.28%
特变电工/600089.SH
2019-07-166.926.986.926.970.29%0.20%-0.83%6,775,10047,126,00062%6.960.56%6.930.10%6.930.04%7.03-0.83%-0.36%
上汽集团/600104.SH
2019-07-1624.2324.3523.8823.96-0.95%-0.45%-6.56%15,247,400366,969,00055%24.070.87%23.96-1.79%24.60-1.66%25.64-0.87%0.03%
国金证券/600109.SH
2019-07-169.679.729.639.67-0.10%-0.03%1.21%17,639,600170,624,00088%9.670.81%9.590.57%9.540.57%9.55-0.28%-0.14%
北方稀土/600111.SH
2019-07-1611.6511.8511.5811.721.12%-0.12%-0.79%44,723,100524,767,00095%11.731.73%11.570.94%11.530.17%11.81-0.74%-0.82%
中国船舶/600150.SH
2019-07-1624.8225.5424.6124.91-0.76%-0.86%-2.85%24,888,400625,317,00059%25.133.15%24.371.58%24.240.68%25.64-0.22%1.18%
广汇能源/600256.SH
2019-07-163.553.553.533.550.00%0.25%0.65%14,672,50051,960,00067%3.540.31%3.54-0.03%3.530.23%3.53-0.26%-0.15%
国电南瑞/600406.SH
2019-07-1618.6418.6718.2818.35-0.81%-0.20%-2.03%7,134,500131,176,00091%18.39-0.43%18.47-0.58%18.580.06%18.73-0.29%0.05%
ST康美/600518.SH
2019-07-163.623.763.573.712.20%0.54%5.55%83,532,700308,251,00082%3.690.66%3.642.39%3.542.10%3.520.43%2.38%
贵州茅台/600519.SH
2019-07-16975.45982.30965.00968.00-0.81%-0.26%-1.62%3,324,6003,226,756,00080%970.570.44%972.16-0.43%976.62-0.15%983.91-0.47%0.01%
海油工程/600583.SH
2019-07-165.395.425.355.410.37%0.50%0.33%7,125,90038,359,00066%5.380.79%5.36-0.13%5.360.30%5.39-0.59%-0.46%
海螺水泥/600585.SH
2019-07-1641.2841.3940.6640.90-1.40%0.00%-2.13%17,115,000700,042,00072%40.90-0.20%41.04-0.30%41.08-0.45%41.79-0.37%0.21%
东方明珠/600637.SH
2019-07-1610.2310.3110.2110.290.00%0.30%0.45%6,603,10067,740,00071%10.261.34%10.140.53%10.100.37%10.24-0.49%-0.36%
海尔智家/600690.SH
2019-07-1617.4917.5317.1517.19-1.43%-0.46%-2.31%18,875,300325,959,00083%17.27-0.09%17.31-0.27%17.34-0.20%17.60-0.41%0.21%
海通证券/600837.SH
2019-07-1614.0114.1013.9713.99-0.50%-0.21%1.06%34,963,900490,193,00054%14.020.28%13.930.39%13.880.39%13.84-0.27%-0.17%
伊利股份/600887.SH
2019-07-1633.6333.6932.5132.69-3.05%-0.57%-2.11%75,394,2002,478,762,000157%32.88-1.76%33.25-1.46%33.40-0.50%33.39-0.51%0.16%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
东方证券/600958.SH
2019-07-1610.2510.4210.2310.360.78%0.00%0.06%20,284,500210,145,00089%10.361.11%10.250.78%10.190.21%10.35-0.59%-0.40%
招商证券/600999.SH
2019-07-1616.9217.0716.8916.990.30%0.04%0.99%7,234,000122,857,00069%16.981.35%16.800.34%16.770.35%16.82-0.19%-0.08%
大秦铁路/601006.SH
2019-07-167.887.887.827.84-0.51%-0.05%-1.98%24,370,300191,170,00079%7.840.15%7.85-0.20%7.87-0.30%8.00-0.52%-0.63%
中国神华/601088.SH
2019-07-1618.8419.1818.8019.070.90%0.08%-2.79%10,080,100192,067,00078%19.051.50%18.92-0.04%18.97-0.03%19.62-0.70%-0.35%
兴业银行/601166.SH
2019-07-1618.2818.3818.1418.17-0.66%-0.31%0.49%44,770,000815,973,00081%18.230.47%18.140.49%18.040.35%18.08-0.22%-0.19%
北京银行/601169.SH
2019-07-165.605.645.605.630.36%0.11%-3.58%18,003,200101,251,00045%5.620.46%5.610.13%5.68-0.86%5.84-0.39%-0.15%
中国铁建/601186.SH
2019-07-169.779.859.779.820.31%0.08%-0.86%22,549,300221,251,00054%9.811.07%9.730.43%9.700.19%9.91-0.20%-0.10%
农业银行/601288.SH
2019-07-163.583.593.573.58-0.28%0.08%-0.83%127,119,000454,758,00062%3.58-0.11%3.59-0.08%3.59-0.06%3.61-0.14%-0.07%
中国平安/601318.SH
2019-07-1687.9788.1886.9086.95-1.28%-0.31%-2.15%43,087,0003,758,157,00075%87.22-0.46%88.00-0.38%88.07-0.09%88.87-0.42%0.14%
交通银行/601328.SH
2019-07-165.805.815.785.800.00%0.02%-2.95%39,788,100230,751,00056%5.800.57%5.780.17%5.77-0.04%5.98-0.58%-0.34%
中国中铁/601390.SH
2019-07-166.446.496.436.490.62%0.34%-0.51%19,965,400129,136,00066%6.470.78%6.430.19%6.430.06%6.52-0.12%-0.05%
工商银行/601398.SH
2019-07-165.605.625.575.610.18%0.12%-0.02%80,880,600453,193,00059%5.600.45%5.590.18%5.580.05%5.61-0.99%-0.42%
中国太保/601601.SH
2019-07-1638.0938.4437.7837.96-0.16%-0.21%3.84%14,992,900570,314,00063%38.040.05%37.801.34%37.150.99%36.560.16%-0.06%
中国人寿/601628.SH
2019-07-1630.4630.7229.9430.13-1.79%-0.09%1.98%15,277,700460,723,000106%30.16-1.22%30.291.03%29.910.55%29.550.26%0.43%
中国建筑/601668.SH
2019-07-165.925.975.905.960.51%0.46%0.54%55,202,700327,499,00066%5.931.32%5.880.58%5.850.29%5.930.08%0.15%
华泰证券/601688.SH
2019-07-1621.0121.1020.7820.93-0.90%0.15%-1.37%44,258,900924,968,00064%20.90-0.29%20.82-0.13%20.90-0.17%21.22-0.66%-0.52%
中国中车/601766.SH
2019-07-167.917.937.877.89-0.13%-0.09%-1.93%22,604,200178,496,00061%7.900.75%7.870.01%7.88-0.09%8.05-0.27%-0.13%
中国交建/601800.SH
2019-07-1611.0511.1311.0011.090.18%0.11%-0.99%7,877,00087,258,00054%11.081.22%10.970.41%10.950.24%11.20-0.24%-0.09%
光大银行/601818.SH
2019-07-163.803.813.793.800.00%0.05%-0.45%27,170,000103,183,00048%3.800.26%3.790.08%3.790.11%3.82-0.13%-0.33%
中国石油/601857.SH
2019-07-166.636.646.616.62-0.30%-0.11%-1.98%47,802,400316,778,00063%6.630.06%6.64-0.30%6.66-0.26%6.75-0.33%-0.30%
方正证券/601901.SH
2019-07-167.087.157.067.10-0.28%-0.01%1.00%10,040,50071,296,00062%7.100.72%7.040.54%7.000.60%7.03-0.33%-0.24%
中国银行/601988.SH
2019-07-163.703.703.683.69-0.27%0.08%-0.91%62,745,000231,358,00068%3.69-0.16%3.70-0.14%3.70-0.11%3.72-0.16%-0.12%
中国重工/601989.SH
2019-07-166.086.176.066.09-0.65%-0.18%-3.06%105,910,800646,132,00049%6.100.64%6.040.40%6.04-0.02%6.280.45%1.11%
中信银行/601998.SH
2019-07-165.945.975.925.950.34%0.03%-0.15%17,476,800103,945,000105%5.950.64%5.920.36%5.910.15%5.96-0.17%-0.10%