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
2020-01-1712.2212.2912.1612.230.25%0.07%-1.32%17,593,200215,029,00063%12.220.12%12.26-0.76%12.33-0.17%12.39-0.24%0.01%
包钢股份/600010.SH
2020-01-171.321.321.301.30-0.76%-0.61%-3.27%114,718,000150,061,00056%1.31-0.83%1.32-0.83%1.33-0.45%1.34-0.07%0.19%
华夏银行/600015.SH
2020-01-177.597.627.557.580.00%-0.03%-0.94%10,698,10081,110,00068%7.58-0.18%7.60-0.42%7.63-0.17%7.65-0.13%0.00%
民生银行/600016.SH
2020-01-176.316.346.276.29-0.16%-0.17%-0.58%44,472,400280,208,00080%6.30-0.06%6.32-0.47%6.34-0.05%6.33-0.10%0.04%
上港集团/600018.SH
2020-01-175.585.605.535.54-0.72%-0.34%-2.62%31,136,900173,093,00084%5.56-0.23%5.58-0.77%5.61-0.48%5.69-0.49%-0.13%
中国石化/600028.SH
2020-01-175.085.105.055.070.00%0.00%-2.85%60,190,700305,190,00061%5.07-0.20%5.09-0.55%5.11-0.29%5.22-0.27%0.19%
中信证券/600030.SH
2020-01-1725.2725.7525.2325.361.00%-0.30%-0.37%129,734,3003,300,090,00075%25.440.92%25.34-0.81%25.51-0.17%25.450.03%0.30%
招商银行/600036.SH
2020-01-1738.0638.1737.6837.93-0.08%0.15%-2.12%42,135,8001,595,790,000106%37.87-0.26%38.05-0.91%38.39-0.56%38.75-0.43%0.16%
保利地产/600048.SH
2020-01-1716.1016.2315.9916.120.56%0.17%0.72%47,033,300756,917,00052%16.090.06%16.12-0.57%16.220.12%16.000.07%0.06%
中国联通/600050.SH
2020-01-176.006.045.965.97-0.83%-0.30%-1.22%96,215,400576,173,00060%5.99-1.17%6.08-0.83%6.090.13%6.04-0.08%0.22%
特变电工/600089.SH
2020-01-176.676.696.616.63-0.45%-0.15%-1.31%13,131,80087,189,00068%6.64-0.48%6.68-1.02%6.72-0.12%6.72-0.06%0.15%
上汽集团/600104.SH
2020-01-1725.0325.1724.6424.74-0.24%-0.50%1.36%16,842,900418,797,00058%24.87-0.13%24.79-0.29%24.93-0.08%24.410.17%0.19%
国金证券/600109.SH
2020-01-179.219.339.179.180.00%-0.66%-1.31%18,939,300175,026,00064%9.240.10%9.24-0.57%9.27-0.19%9.30-0.23%0.11%
北方稀土/600111.SH
2020-01-1710.8010.8610.6710.70-0.83%-0.32%-3.13%21,844,100234,465,00054%10.73-1.21%10.84-1.48%10.95-0.33%11.05-0.22%0.25%
中国船舶/600150.SH
2020-01-1722.3922.4722.0522.09-1.38%-0.51%-3.38%7,142,300158,587,00044%22.20-1.12%22.33-0.63%22.68-1.04%22.860.13%0.52%
广汇能源/600256.SH
2020-01-173.383.393.343.370.00%0.21%-1.89%16,326,20054,901,00052%3.36-0.42%3.37-0.77%3.39-0.15%3.44-0.06%0.31%
国电南瑞/600406.SH
2020-01-1720.0620.0618.1418.40-8.73%-1.47%-8.62%112,957,5002,109,315,000403%18.67-8.63%19.28-7.18%19.58-6.61%20.14-5.50%-0.63%
ST康美/600518.SH
2020-01-173.673.703.643.65-0.54%-0.38%-2.35%20,006,90073,311,00060%3.66-0.84%3.710.08%3.69-0.41%3.74-0.29%-0.07%
贵州茅台/600519.SH
2020-01-171,110.001,112.781,101.011,107.500.05%0.00%0.56%2,347,3002,599,646,00066%1,107.51-0.12%1,109.68-0.23%1,114.330.00%1,101.310.20%-0.28%
海油工程/600583.SH
2020-01-177.827.957.777.881.16%0.14%0.08%11,112,10087,445,00048%7.870.04%7.86-0.04%7.840.12%7.870.23%1.05%
海螺水泥/600585.SH
2020-01-1752.2052.6551.8252.130.77%0.01%-1.32%16,928,000882,381,00068%52.130.34%52.14-0.55%52.33-0.31%52.83-0.54%0.02%
东方明珠/600637.SH
2020-01-1710.5011.4010.4811.358.61%2.73%8.11%56,326,300622,282,000221%11.055.85%10.843.00%10.712.61%10.501.76%0.94%
海尔智家/600690.SH
2020-01-1719.5919.7419.2619.45-0.46%-0.07%-0.19%24,421,700475,331,00068%19.46-0.58%19.59-1.14%19.76-0.25%19.490.16%0.06%
海通证券/600837.SH
2020-01-1715.2915.4515.2015.300.66%-0.18%-1.21%45,843,800702,684,00063%15.330.34%15.31-0.56%15.37-0.21%15.49-0.22%0.13%
伊利股份/600887.SH
2020-01-1733.5033.6432.7732.88-1.94%-0.50%1.08%39,348,1001,300,293,00098%33.05-1.18%33.250.15%33.060.36%32.530.45%0.57%
航发动力/600893.SH
2020-01-1722.2722.5322.1122.24-0.13%0.05%-2.16%8,609,600191,377,00078%22.23-0.98%22.31-0.92%22.46-0.52%22.73-0.01%0.71%
东方证券/600958.SH
2020-01-1710.5510.7210.5410.610.86%-0.06%-0.46%20,386,200216,416,00062%10.620.56%10.60-0.50%10.65-0.18%10.66-0.20%-0.01%
招商证券/600999.SH
2020-01-1719.0319.3318.8518.940.05%-0.66%0.93%21,884,200417,249,00092%19.070.45%19.110.17%18.970.22%18.770.25%0.38%
大秦铁路/601006.SH
2020-01-177.947.957.917.930.13%0.09%-1.45%20,235,800160,325,00075%7.92-0.37%7.95-0.41%7.99-0.46%8.05-0.25%-0.14%
中国神华/601088.SH
2020-01-1717.8017.9517.7917.900.56%0.20%-2.36%22,027,700393,523,00058%17.870.56%17.84-0.59%17.97-0.33%18.33-0.28%0.16%
兴业银行/601166.SH
2020-01-1719.2719.4119.1819.25-0.10%-0.09%-2.12%44,044,300848,597,00069%19.27-0.24%19.38-0.77%19.51-0.27%19.67-0.41%-0.15%
北京银行/601169.SH
2020-01-175.625.655.605.620.18%0.02%-0.85%33,933,400190,687,00071%5.62-0.16%5.63-0.44%5.65-0.07%5.67-0.18%-0.02%
中国铁建/601186.SH
2020-01-179.949.989.879.89-0.30%-0.23%-2.56%28,157,400279,134,00065%9.91-0.31%9.98-0.78%10.04-0.38%10.15-0.44%0.00%
农业银行/601288.SH
2020-01-173.613.643.603.620.28%-0.03%-1.63%99,263,800359,413,00060%3.62-0.14%3.63-0.47%3.65-0.25%3.68-0.19%-0.07%
中国平安/601318.SH
2020-01-1786.1586.9085.8586.250.82%0.07%0.48%55,537,1004,786,521,00093%86.190.33%86.07-0.47%86.220.27%85.84-0.02%0.06%
交通银行/601328.SH
2020-01-175.635.655.605.610.00%-0.18%-0.85%42,899,000241,108,00064%5.62-0.07%5.63-0.35%5.64-0.07%5.66-0.11%0.05%
中国中铁/601390.SH
2020-01-175.805.825.775.78-0.34%-0.28%-2.43%28,166,200163,245,00068%5.80-0.28%5.83-0.85%5.87-0.36%5.92-0.44%-0.07%
工商银行/601398.SH
2020-01-175.815.845.805.820.34%-0.02%-1.61%103,949,100605,077,00068%5.82-0.38%5.85-0.49%5.87-0.17%5.92-0.24%0.02%
中国太保/601601.SH
2020-01-1737.7038.0837.5337.730.43%0.01%-2.30%9,622,600363,043,00065%37.73-0.26%37.98-1.30%38.35-0.27%38.62-0.69%0.16%
中国人寿/601628.SH
2020-01-1734.0634.4432.9233.05-2.56%-0.92%-4.24%22,006,100734,056,000180%33.36-2.46%33.83-2.38%34.23-1.58%34.51-0.85%0.05%
中国建筑/601668.SH
2020-01-175.805.855.765.800.00%-0.03%-2.73%94,310,300547,202,00051%5.800.02%5.82-0.97%5.88-0.26%5.96-0.18%0.50%
华泰证券/601688.SH
2020-01-1719.9720.1619.8119.84-0.65%-0.64%-1.66%55,684,6001,111,881,00075%19.970.15%19.96-0.74%20.08-0.48%20.18-0.02%0.12%
中国中车/601766.SH
2020-01-176.997.026.926.94-0.43%-0.27%-2.36%55,867,900388,809,00086%6.96-0.52%7.01-0.99%7.06-0.34%7.11-0.42%-0.03%
中国交建/601800.SH
2020-01-178.788.858.758.780.11%-0.22%-3.24%25,680,900225,960,00051%8.80-0.07%8.86-1.03%8.95-0.40%9.07-0.66%-0.02%
光大银行/601818.SH
2020-01-174.174.214.164.180.00%0.00%-2.52%87,697,800366,554,00082%4.18-0.02%4.20-0.94%4.23-0.40%4.29-0.49%-0.30%
中国石油/601857.SH
2020-01-175.845.875.835.840.17%-0.10%-3.85%36,667,700214,377,00029%5.850.19%5.86-0.51%5.90-0.52%6.070.10%0.42%
方正证券/601901.SH
2020-01-178.458.808.408.541.55%-0.78%0.71%78,599,700676,480,000120%8.612.40%8.520.77%8.490.41%8.48-0.04%0.24%
中国银行/601988.SH
2020-01-173.653.673.653.650.00%-0.16%-1.14%64,248,600234,890,00072%3.66-0.06%3.66-0.41%3.68-0.16%3.69-0.14%0.00%
中国重工/601989.SH
2020-01-175.305.325.245.25-0.94%-0.38%-2.56%40,138,300211,544,00052%5.27-0.79%5.30-0.47%5.32-0.47%5.39-0.04%0.25%
中信银行/601998.SH
2020-01-176.006.035.975.98-0.17%-0.18%-1.77%14,817,80088,768,00069%5.99-0.27%6.01-0.64%6.04-0.20%6.09-0.28%-0.13%