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
2020-09-259.509.539.469.47-0.32%-0.18%-3.17%29,487,600279,751,00054%9.49-0.31%9.55-0.96%9.68-0.83%9.78-0.28%-0.36%
包钢股份/600010.SH
2020-09-251.151.161.141.150.00%-0.09%-2.04%137,979,700158,854,00064%1.15-0.35%1.16-0.52%1.16-0.51%1.17-0.17%-0.32%
华夏银行/600015.SH
2020-09-256.176.196.156.180.00%0.21%-0.95%11,302,60069,708,00068%6.170.21%6.18-0.52%6.23-0.38%6.240.00%-0.11%
民生银行/600016.SH
2020-09-255.365.375.295.31-1.12%-0.30%-2.17%84,297,900448,967,000121%5.33-0.71%5.36-0.78%5.40-0.68%5.43-0.29%-0.17%
上港集团/600018.SH
2020-09-254.264.284.184.20-1.41%-0.36%-3.11%17,306,40072,953,00096%4.22-1.45%4.27-1.34%4.32-0.92%4.34-0.18%-0.12%
中国石化/600028.SH
2020-09-253.903.903.883.890.00%-0.03%-1.07%42,139,600163,976,00061%3.89-0.18%3.90-0.51%3.93-0.25%3.930.00%-0.12%
中信证券/600030.SH
2020-09-2530.0130.4629.9530.200.83%0.00%-0.85%80,364,2002,427,032,00075%30.200.31%30.24-1.07%30.740.09%30.460.06%-0.23%
招商银行/600036.SH
2020-09-2537.1037.4037.0837.180.32%-0.19%-2.09%35,225,2001,312,143,00062%37.250.45%37.31-0.85%37.82-0.89%37.970.05%0.14%
保利地产/600048.SH
2020-09-2516.3316.4515.7915.89-2.93%-0.98%-4.98%93,486,3001,500,214,000120%16.05-2.50%16.34-2.06%16.63-1.84%16.72-0.45%0.12%
中国联通/600050.SH
2020-09-254.944.954.894.91-0.20%-0.14%-2.17%57,907,100284,725,00080%4.92-0.69%4.96-0.68%5.00-0.60%5.02-0.16%-0.19%
特变电工/600089.SH
2020-09-258.448.488.268.420.12%0.44%-3.35%36,328,600304,537,00054%8.38-2.93%8.75-0.61%8.76-0.34%8.710.32%0.67%
上汽集团/600104.SH
2020-09-2519.3419.4619.1119.21-0.47%-0.25%-3.34%19,503,000375,588,00042%19.26-0.65%19.48-1.05%19.80-0.69%19.870.27%0.31%
国金证券/600109.SH
2020-09-1813.9915.2913.9015.2910.00%2.40%5.12%157,114,1002,345,847,000266%14.937.64%14.634.31%14.513.43%14.550.30%-0.40%
北方稀土/600111.SH
2020-09-2511.0011.1010.7610.81-1.82%-0.54%-5.03%33,325,700362,227,00084%10.87-1.81%11.11-1.28%11.28-1.22%11.38-0.37%-0.48%
中国船舶/600150.SH
2020-09-2518.3718.6518.2818.390.33%-0.23%-3.10%6,857,400126,404,00076%18.43-0.32%18.62-1.08%18.98-0.39%18.98-0.31%-0.64%
广汇能源/600256.SH
2020-09-252.972.982.922.970.34%0.51%-0.93%22,969,10067,874,00053%2.96-0.17%2.97-0.74%3.00-0.73%3.000.20%0.32%
国电南瑞/600406.SH
2020-09-2519.4219.7319.3519.671.76%0.53%-1.78%10,883,300212,956,00075%19.57-0.09%19.63-0.60%19.83-0.68%20.03-0.06%-0.71%
ST康美/600518.SH
2020-09-253.633.633.463.47-4.67%-1.31%-12.44%54,252,600190,727,00064%3.52-0.79%3.52-1.34%3.62-4.00%3.96-0.90%2.05%
贵州茅台/600519.SH
2020-09-251,630.001,650.001,625.001,635.110.36%-0.22%-2.76%2,258,3003,700,844,00068%1,638.770.19%1,640.44-0.53%1,651.50-0.33%1,681.50-0.38%-0.43%
海油工程/600583.SH
2020-09-254.534.554.514.52-0.22%-0.02%-2.25%10,032,30045,353,00068%4.52-0.55%4.56-0.76%4.60-0.45%4.62-0.09%-0.34%
海螺水泥/600585.SH
2020-09-2557.2057.5556.5256.70-0.91%-0.11%-3.43%14,412,800818,088,00086%56.76-1.21%57.46-1.30%58.27-1.12%58.71-0.15%-0.12%
东方明珠/600637.SH
2020-09-259.839.889.759.79-0.10%-0.05%-2.02%6,051,90059,277,00055%9.80-0.66%9.87-0.64%9.97-0.56%9.990.01%-0.49%
海尔智家/600690.SH
2020-09-2522.2422.2821.2821.49-2.45%-0.11%-3.19%37,849,400814,244,000101%21.51-3.21%22.15-1.32%22.26-0.94%22.200.01%0.24%
海通证券/600837.SH
2020-09-2514.1814.5514.1514.391.84%0.24%-0.21%61,023,200876,040,000112%14.361.12%14.30-0.89%14.49-0.14%14.420.04%-0.27%
伊利股份/600887.SH
2020-09-2537.8038.4937.7738.110.55%-0.33%-1.80%25,261,600965,936,00055%38.240.73%38.28-0.47%38.50-0.26%38.81-0.09%-0.57%
航发动力/600893.SH
2020-09-2539.6039.7338.2338.51-2.11%-0.81%-5.31%15,543,600603,464,00067%38.82-1.89%39.51-1.34%40.75-1.10%40.67-0.19%-0.46%
东方证券/600958.SH
2020-09-2510.8511.8810.7811.8810.00%2.10%5.91%218,932,8002,547,414,000394%11.647.10%11.484.28%11.372.92%11.222.47%-0.29%
招商证券/600999.SH
2020-09-2520.9921.4720.8621.302.31%0.61%-0.20%30,960,700655,430,00079%21.170.29%21.21-1.32%21.680.17%21.340.11%-0.17%
大秦铁路/601006.SH
2020-09-256.406.406.326.34-0.63%-0.20%-1.67%22,469,200142,758,00089%6.35-0.72%6.39-0.48%6.42-0.39%6.45-0.25%-0.18%
中国神华/601088.SH
2020-09-2516.1916.4316.1916.331.37%0.07%-0.01%22,850,100372,867,00081%16.321.15%16.27-0.47%16.42-0.29%16.330.26%0.08%
兴业银行/601166.SH
2020-09-2516.0016.0515.9015.95-0.06%-0.15%-1.42%53,555,000855,504,00071%15.97-0.31%16.06-0.69%16.22-0.21%16.18-0.06%-0.10%
北京银行/601169.SH
2020-09-254.724.744.694.71-0.21%-0.11%-1.55%34,514,500162,738,00085%4.72-0.32%4.74-0.76%4.77-0.50%4.78-0.04%-0.08%
中国铁建/601186.SH
2020-09-258.458.478.358.38-0.59%-0.18%-2.90%27,164,100228,035,00076%8.40-0.73%8.48-1.00%8.58-1.00%8.63-0.17%-0.22%
农业银行/601288.SH
2020-09-253.153.163.143.150.00%-0.03%-0.57%170,132,800536,115,000132%3.150.13%3.15-0.32%3.17-0.28%3.17-0.03%-0.04%
中国平安/601318.SH
2020-09-2577.8677.8877.0077.590.67%0.26%-2.90%35,668,4002,760,348,00046%77.39-0.26%77.88-1.03%79.43-1.42%79.910.08%0.45%
交通银行/601328.SH
2020-09-254.564.584.564.570.00%-0.02%-1.30%48,649,600222,366,00061%4.57-0.20%4.59-0.50%4.62-0.39%4.63-0.02%-0.09%
中国中铁/601390.SH
2020-09-255.495.515.405.43-1.09%-0.24%-4.35%51,875,200282,344,00061%5.44-1.20%5.52-1.73%5.64-1.66%5.680.04%0.13%
工商银行/601398.SH
2020-09-254.904.914.884.89-0.20%-0.12%-0.85%108,001,800528,792,00086%4.90-0.02%4.91-0.29%4.92-0.36%4.93-0.04%0.00%
中国太保/601601.SH
2020-09-2531.1731.6631.1331.521.35%0.23%-0.04%26,426,800831,082,00068%31.450.77%31.37-0.70%31.910.14%31.530.16%0.26%
中国人寿/601628.SH
2020-09-2545.5045.8744.6845.40-0.39%0.28%0.90%17,811,000806,397,00060%45.28-1.25%45.530.06%45.700.08%44.990.17%0.34%
中国建筑/601668.SH
2020-09-255.085.095.065.090.39%0.28%-1.28%114,961,400583,596,00055%5.080.00%5.10-0.91%5.18-0.33%5.160.06%0.14%
华泰证券/601688.SH
2020-09-2520.6521.0020.5520.871.26%0.37%0.43%43,737,400909,446,00085%20.790.44%20.77-0.52%20.970.08%20.780.21%-0.28%
中国中车/601766.SH
2020-09-255.495.545.495.50-0.18%-0.20%-2.00%22,884,200126,117,00060%5.51-0.31%5.55-0.59%5.59-0.52%5.61-0.07%-0.21%
中国交建/601800.SH
2020-09-257.537.547.467.490.00%0.03%-2.18%10,389,80077,797,00061%7.49-0.55%7.54-0.80%7.62-0.85%7.66-0.04%-0.24%
光大银行/601818.SH
2020-09-253.623.643.603.620.00%0.11%-2.19%57,902,200209,376,00062%3.62-0.50%3.65-0.98%3.69-0.51%3.70-0.22%-0.27%
中国石油/601857.SH
2020-09-254.104.114.084.09-0.24%0.00%-2.71%35,983,600147,173,00056%4.090.10%4.10-0.61%4.15-0.77%4.20-0.19%-0.28%
方正证券/601901.SH
2020-09-258.328.498.288.391.33%0.00%-0.29%23,484,900197,049,00087%8.390.01%8.41-1.00%8.510.22%8.410.14%-0.36%
中国银行/601988.SH
2020-09-253.203.203.193.19-0.31%-0.13%-0.62%59,145,400188,930,00069%3.190.03%3.20-0.19%3.21-0.16%3.210.00%-0.05%
中国重工/601989.SH
2020-09-254.344.394.304.330.00%-0.14%-2.94%44,590,000193,347,00080%4.34-0.21%4.37-1.13%4.46-0.42%4.46-0.27%-0.60%
中信银行/601998.SH
2020-09-255.045.075.025.03-0.40%-0.22%-1.55%9,138,00046,062,00069%5.04-0.16%5.06-0.57%5.10-0.35%5.11-0.06%-0.12%