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
2020-04-0310.1310.2110.1210.15-0.49%-0.04%0.00%14,842,400150,707,00058%10.150.22%10.15-0.33%10.19-0.26%10.150.13%-0.35%
包钢股份/600010.SH
2020-04-031.141.151.131.14-0.87%-0.09%-0.44%119,490,800136,319,00077%1.140.09%1.14-0.26%1.14-0.18%1.15-0.09%-0.22%
华夏银行/600015.SH
2020-04-036.516.526.466.47-0.77%-0.29%-0.26%9,546,30061,947,00051%6.490.12%6.49-0.14%6.50-0.26%6.49-0.02%-0.50%
民生银行/600016.SH
2020-04-035.705.725.685.71-0.17%0.11%0.55%54,920,500313,281,00067%5.700.28%5.70-0.30%5.720.04%5.680.28%-0.05%
上港集团/600018.SH
2020-04-034.404.414.354.36-0.91%-0.21%-1.09%13,599,90059,424,00059%4.370.16%4.39-1.02%4.42-0.50%4.410.00%-0.39%
中国石化/600028.SH
2020-04-034.544.544.454.46-1.98%-0.56%-0.16%167,679,800752,073,000138%4.490.18%4.460.32%4.460.05%4.470.02%-0.47%
中信证券/600030.SH
2020-04-0322.2722.3822.0722.13-1.34%-0.29%-1.05%58,183,8001,291,312,00066%22.190.01%22.21-0.18%22.23-0.56%22.36-0.13%-0.54%
招商银行/600036.SH
2020-04-0332.0032.3231.9932.15-0.59%0.03%0.62%25,161,900808,698,00045%32.140.17%32.19-0.43%32.29-0.54%31.950.92%-0.07%
保利地产/600048.SH
2020-04-0314.9615.1614.9215.03-0.40%0.09%0.70%33,392,200501,466,00055%15.020.44%15.020.12%15.07-0.38%14.930.43%-0.32%
中国联通/600050.SH
2020-04-035.245.315.215.260.19%0.10%-0.17%83,340,000437,967,00088%5.260.79%5.230.10%5.22-0.19%5.270.06%-0.39%
特变电工/600089.SH
2020-04-037.367.367.167.17-3.11%-0.75%-3.04%63,295,400457,247,00066%7.22-0.88%7.28-0.79%7.36-0.58%7.40-1.04%-0.62%
上汽集团/600104.SH
2020-04-0319.5019.5619.1319.33-0.62%0.28%-1.61%18,167,100350,184,00054%19.28-0.32%19.70-1.85%20.14-1.01%19.650.24%-0.72%
国金证券/600109.SH
2020-04-039.189.199.039.06-1.74%-0.43%-2.14%29,222,300265,893,00065%9.10-0.17%9.12-0.45%9.15-0.80%9.26-0.31%-0.70%
北方稀土/600111.SH
2020-04-039.069.188.959.040.33%-0.41%2.15%36,280,700329,335,000120%9.081.52%9.040.80%8.950.54%8.850.45%-0.17%
中国船舶/600150.SH
2020-04-0318.5118.8218.3518.35-0.70%-0.89%0.31%7,975,900147,677,00081%18.520.71%18.41-0.57%18.490.27%18.290.20%-0.12%
广汇能源/600256.SH
2020-04-032.662.672.612.62-1.50%-0.49%0.34%26,123,00068,772,00099%2.630.34%2.620.58%2.600.12%2.61-0.12%-0.59%
国电南瑞/600406.SH
2020-04-0319.4919.6419.1619.31-1.03%-0.39%-4.14%12,900,300250,083,00054%19.390.18%19.46-0.73%19.64-0.65%20.15-0.13%-0.54%
ST康美/600518.SH
2020-04-033.083.103.053.06-0.33%-0.49%-1.29%14,622,80044,959,00072%3.081.05%3.06-0.10%3.07-0.55%3.10-0.13%-0.37%
贵州茅台/600519.SH
2020-04-031,139.031,147.961,131.981,139.79-0.46%-0.02%5.21%2,761,8003,148,422,00075%1,139.991.14%1,126.451.06%1,110.800.83%1,083.381.13%0.15%
海油工程/600583.SH
2020-04-035.335.355.155.24-1.13%0.54%4.86%42,571,600221,891,000118%5.211.76%5.101.88%5.011.15%5.000.50%-0.64%
海螺水泥/600585.SH
2020-04-0354.2055.4154.2054.62-0.18%0.01%-0.11%17,590,000960,708,00055%54.620.92%54.63-0.63%55.18-0.36%54.680.81%0.28%
东方明珠/600637.SH
2020-04-038.868.908.778.77-1.79%-0.54%-2.48%10,438,50092,045,00070%8.820.48%8.77-0.16%8.81-0.76%8.99-0.73%-0.91%
海尔智家/600690.SH
2020-04-0314.8015.0214.7014.78-0.47%-0.49%1.39%24,703,200366,912,00065%14.850.97%14.750.78%14.58-0.12%14.580.14%-0.93%
海通证券/600837.SH
2020-04-0313.0013.0012.8412.89-1.38%-0.22%-0.11%34,678,000447,955,00061%12.92-0.35%12.94-0.05%12.91-0.32%12.90-0.17%-0.75%
伊利股份/600887.SH
2020-04-0329.1529.8329.0129.430.68%-0.19%2.12%38,832,4001,145,037,00077%29.491.71%29.35-0.15%29.310.38%28.820.40%0.17%
航发动力/600893.SH
2020-04-0321.4121.8321.2421.710.88%0.93%-1.20%7,945,300170,910,00079%21.511.34%21.290.22%21.36-1.10%21.97-0.82%-0.89%
东方证券/600958.SH
2020-04-039.439.539.339.41-0.32%-0.29%1.51%29,181,300275,375,000110%9.441.34%9.330.96%9.250.36%9.27-0.03%-0.84%
招商证券/600999.SH
2020-04-0317.7917.9717.6817.81-0.28%-0.16%4.26%14,004,200249,807,00096%17.840.67%17.661.06%17.410.94%17.080.64%-0.37%
大秦铁路/601006.SH
2020-04-036.776.796.746.78-0.29%0.13%-0.24%15,915,100107,754,00074%6.770.51%6.76-0.15%6.78-0.24%6.80-0.02%-0.33%
中国神华/601088.SH
2020-04-0316.0816.3016.0816.12-0.80%-0.32%1.05%12,348,000199,684,00044%16.170.32%16.14-0.56%16.380.11%15.950.73%0.12%
兴业银行/601166.SH
2020-04-0316.0316.1015.9016.06-0.06%0.40%1.28%42,080,800673,145,00063%16.000.03%16.01-0.18%16.05-0.45%15.860.54%-0.32%
北京银行/601169.SH
2020-04-034.844.854.824.84-0.41%0.06%0.39%26,972,100130,463,00060%4.840.27%4.84-0.19%4.85-0.25%4.82-0.02%-0.42%
中国铁建/601186.SH
2020-04-039.799.829.659.67-1.73%-0.33%-0.58%51,166,100496,390,00049%9.700.04%9.76-0.70%9.870.40%9.73-0.09%-0.62%
农业银行/601288.SH
2020-04-033.393.413.383.400.00%0.12%0.95%115,780,500393,196,00074%3.400.41%3.390.03%3.39-0.03%3.370.18%-0.08%
中国平安/601318.SH
2020-04-0369.1069.2668.4168.86-1.16%0.04%-0.55%42,025,5002,892,834,00070%68.840.34%69.12-0.38%69.19-0.50%69.240.10%-0.59%
交通银行/601328.SH
2020-04-035.195.205.165.17-0.77%-0.14%0.58%31,167,300161,365,00052%5.18-0.08%5.18-0.19%5.190.08%5.140.20%-0.16%
中国中铁/601390.SH
2020-04-035.535.565.475.52-0.18%0.18%3.10%52,643,400290,084,00062%5.510.95%5.470.57%5.430.65%5.350.19%-0.40%
工商银行/601398.SH
2020-04-035.165.185.125.14-0.96%-0.14%-0.08%109,604,700564,120,00067%5.150.02%5.15-0.27%5.17-0.25%5.140.23%-0.11%
中国太保/601601.SH
2020-04-0328.1228.2027.5027.71-1.91%-0.07%-1.31%21,908,000607,494,00090%27.73-0.65%27.93-0.80%28.06-0.91%28.080.36%-0.40%
中国人寿/601628.SH
2020-04-0326.6226.6426.1726.30-1.20%-0.21%0.06%6,267,100165,170,00048%26.360.34%26.33-0.17%26.38-0.73%26.280.62%-0.35%
中国建筑/601668.SH
2020-04-035.265.285.225.24-0.76%-0.15%-0.36%75,928,200398,488,00051%5.250.36%5.25-0.47%5.29-0.38%5.260.19%-0.17%
华泰证券/601688.SH
2020-04-0317.6617.6617.3917.47-1.13%-0.10%0.71%37,446,400654,824,00072%17.49-0.14%17.480.14%17.380.04%17.350.01%-0.60%
中国中车/601766.SH
2020-04-036.506.516.426.42-1.53%-0.39%-1.00%28,084,700181,010,00040%6.45-0.33%6.50-0.41%6.55-0.29%6.490.26%0.03%
中国交建/601800.SH
2020-04-038.148.157.988.01-2.20%-0.45%-3.13%63,209,400508,571,00071%8.05-0.37%8.10-1.21%8.24-0.97%8.27-0.43%-0.85%
光大银行/601818.SH
2020-04-033.613.613.563.59-0.83%0.17%-0.69%86,155,200308,798,00095%3.58-0.31%3.60-0.74%3.63-0.52%3.620.14%-0.26%
中国石油/601857.SH
2020-04-034.734.734.614.63-1.70%-0.73%-1.34%279,856,1001,305,159,000143%4.661.00%4.620.35%4.62-0.30%4.69-0.34%-0.70%
方正证券/601901.SH
2020-04-037.197.217.117.12-1.66%-0.52%-0.93%17,498,100125,242,00065%7.160.04%7.17-0.36%7.21-0.13%7.19-0.15%-0.82%
中国银行/601988.SH
2020-04-033.493.503.483.49-0.29%-0.06%-0.14%56,193,300196,241,00073%3.490.40%3.49-0.14%3.50-0.17%3.500.03%-0.14%
中国重工/601989.SH
2020-04-034.194.204.144.15-1.19%-0.41%-0.88%38,597,600160,819,00069%4.17-0.07%4.17-0.74%4.20-0.07%4.190.00%-0.31%
中信银行/601998.SH
2020-04-035.145.175.125.13-0.97%-0.16%-1.42%11,344,40058,286,00075%5.140.12%5.15-0.46%5.18-0.50%5.20-0.02%-0.28%