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
2021-02-2610.7210.8210.5410.54-2.41%-1.02%-2.13%85,386,100909,299,00076%10.65-0.81%10.70-0.56%10.75-0.67%10.770.13%0.55%
包钢股份/600010.SH
2021-02-261.401.621.361.542.67%2.60%11.68%2,144,842,9003,218,528,000174%1.50-1.12%1.492.98%1.432.36%1.382.45%1.71%
华夏银行/600015.SH
2021-02-266.306.356.246.24-1.73%-0.65%-1.87%56,188,500352,938,00069%6.28-0.62%6.30-0.52%6.34-0.17%6.36-0.36%0.03%
民生银行/600016.SH
2021-02-265.225.265.185.18-1.33%-0.67%-0.90%139,049,000725,175,000103%5.22-0.38%5.23-0.29%5.25-0.15%5.230.19%0.21%
上港集团/600018.SH
2021-02-264.784.844.704.77-1.65%-0.13%1.45%59,019,800281,900,000124%4.78-1.38%4.810.06%4.800.55%4.700.56%0.56%
中国石化/600028.SH
2021-02-264.514.584.474.51-3.22%-0.35%0.38%298,757,8001,352,271,00084%4.53-3.19%4.60-1.88%4.640.59%4.490.36%1.22%
中信证券/600030.SH
2021-02-2627.1927.5527.1327.25-1.73%-0.23%-2.04%109,779,8002,998,557,00087%27.31-1.85%27.60-0.54%27.83-0.52%27.820.01%-0.23%
招商银行/600036.SH
2021-02-2653.6054.4550.8651.10-6.15%-1.86%-6.46%132,728,9006,911,105,000144%52.07-4.72%53.41-2.68%54.04-1.62%54.63-0.77%0.38%
保利地产/600048.SH
2021-02-2615.6816.0515.3015.54-3.30%-0.56%3.04%179,897,5002,811,355,000160%15.63-2.21%15.720.43%15.530.86%15.081.42%0.71%
中国联通/600050.SH
2021-02-264.354.404.324.33-1.81%-0.46%-0.02%99,622,800433,335,00071%4.35-1.32%4.38-0.73%4.440.34%4.330.35%0.28%
特变电工/600089.SH
2021-02-2611.7012.3511.5312.13-0.41%1.29%-7.97%116,748,1001,398,171,00054%11.98-3.12%12.34-3.40%13.03-1.00%13.18-0.43%0.01%
上汽集团/600104.SH
2021-02-2621.2821.6121.2021.25-1.85%-0.52%-2.22%40,686,800869,166,00076%21.36-0.42%21.49-0.87%21.83-0.55%21.73-0.13%-0.31%
国金证券/600109.SH
2021-02-2612.8413.2412.7812.90-0.85%-0.96%-2.06%46,997,200612,153,00069%13.03-0.86%13.14-1.08%13.38-0.95%13.17-0.40%-0.92%
北方稀土/600111.SH
2021-02-2619.1021.5718.9720.693.45%0.86%4.05%242,366,0004,971,820,000111%20.511.81%20.33-2.36%20.870.73%19.881.77%0.94%
中国船舶/600150.SH
2021-02-2615.7015.8715.4615.52-1.83%-0.37%0.47%9,179,700142,998,00072%15.58-2.50%15.86-0.78%15.900.07%15.450.83%-0.19%
广汇能源/600256.SH
2021-02-262.762.832.732.73-3.53%-1.30%0.37%67,371,000186,330,000118%2.77-2.74%2.81-0.21%2.800.61%2.720.52%0.95%
国电南瑞/600406.SH
2021-02-2627.9228.8427.5928.390.57%0.14%-8.52%26,571,300753,287,00097%28.35-1.04%28.70-2.46%29.60-2.92%31.03-0.37%0.25%
ST康美/600518.SH
2021-02-262.162.172.082.12-3.20%0.05%4.90%38,707,80082,036,000102%2.12-6.45%2.220.27%2.181.39%2.021.51%-0.29%
贵州茅台/600519.SH
2021-02-262,100.002,179.952,067.302,122.78-1.27%0.18%-9.20%6,652,60014,097,016,000100%2,119.02-2.51%2,172.79-2.68%2,236.02-2.61%2,337.80-1.05%0.73%
海油工程/600583.SH
2021-02-264.864.994.824.90-2.20%-0.08%-1.98%49,483,400242,662,00077%4.90-3.35%5.01-1.67%5.08-0.24%5.000.56%1.06%
海螺水泥/600585.SH
2021-02-2653.3354.2453.0153.34-2.22%-0.34%0.10%31,703,3001,696,863,00065%53.52-1.11%53.710.22%54.110.06%53.290.59%0.51%
东方明珠/600637.SH
2021-02-268.668.738.598.63-0.92%-0.30%-0.47%10,335,20089,458,000109%8.66-0.90%8.73-0.39%8.78-0.13%8.670.23%-0.01%
海尔智家/600690.SH
2021-02-2629.2029.4528.4028.92-3.92%-0.13%-9.44%39,563,9001,145,633,00060%28.96-3.44%29.92-1.79%30.21-1.76%31.93-1.06%-0.36%
海通证券/600837.SH
2021-02-2612.1612.2812.0712.09-1.71%-0.62%-0.37%63,269,500769,706,00092%12.17-0.88%12.22-0.11%12.26-0.11%12.140.14%-0.05%
伊利股份/600887.SH
2021-02-2643.0043.8042.6143.22-2.00%-0.05%-5.58%57,781,4002,498,616,00066%43.24-2.66%44.11-1.81%45.30-1.67%45.77-0.10%0.13%
航发动力/600893.SH
2021-02-2662.2364.5059.3060.18-6.31%-2.07%-2.57%53,265,2003,273,212,000100%61.45-3.20%62.150.85%61.38-0.31%61.770.42%-0.45%
东方证券/600958.SH
2021-02-269.769.809.549.59-2.64%-0.58%-1.31%39,877,000384,669,00099%9.65-2.01%9.77-0.86%9.86-0.52%9.72-0.11%-0.50%
招商证券/600999.SH
2021-02-2621.2021.8221.1021.781.21%1.51%-3.50%51,396,0001,102,711,00077%21.46-0.42%21.56-0.74%21.98-1.19%22.57-0.65%-1.06%
大秦铁路/601006.SH
2021-02-266.566.626.536.53-1.06%-0.43%-0.43%57,840,100379,324,000150%6.56-0.35%6.57-0.17%6.59-0.09%6.560.14%0.23%
中国神华/601088.SH
2021-02-2618.1118.4017.6017.75-4.16%-1.06%-0.94%50,044,100897,792,000108%17.94-3.00%18.22-1.41%18.510.26%17.920.54%0.32%
兴业银行/601166.SH
2021-02-2625.8026.2224.3924.68-5.84%-1.43%-6.20%187,009,6004,682,197,000132%25.04-4.72%25.56-2.41%25.82-1.92%26.31-0.37%0.99%
北京银行/601169.SH
2021-02-264.814.834.764.77-1.45%-0.46%-0.93%131,790,700631,552,000105%4.79-0.91%4.82-0.37%4.83-0.15%4.820.02%0.13%
中国铁建/601186.SH
2021-02-267.937.967.827.83-2.61%-0.58%-0.28%63,005,400496,221,000107%7.88-1.88%7.93-0.11%7.970.18%7.850.38%0.20%
农业银行/601288.SH
2021-02-263.253.283.243.26-0.31%-0.18%0.96%380,885,9001,243,934,000112%3.270.46%3.250.00%3.250.19%3.230.31%0.23%
中国平安/601318.SH
2021-02-2685.8087.1385.1885.18-2.25%-1.05%2.45%118,045,60010,161,432,000104%86.08-0.38%85.750.50%85.200.50%83.140.69%0.36%
交通银行/601328.SH
2021-02-264.614.634.564.57-1.08%-0.54%-0.20%155,076,900712,572,000105%4.60-0.37%4.60-0.20%4.610.02%4.580.18%0.21%
中国中铁/601390.SH
2021-02-265.805.845.665.71-3.38%-0.66%-0.17%166,907,100959,320,000130%5.75-2.94%5.82-0.17%5.810.35%5.720.35%0.64%
工商银行/601398.SH
2021-02-265.395.495.355.37-1.29%-0.70%1.19%435,170,2002,353,186,000103%5.410.06%5.380.13%5.370.39%5.310.55%0.42%
中国太保/601601.SH
2021-02-2644.9546.3344.0044.19-3.93%-1.90%4.07%63,650,2002,867,263,000125%45.05-0.68%44.690.74%44.341.12%42.461.74%1.48%
中国人寿/601628.SH
2021-02-2634.5334.9433.1033.16-6.22%-1.89%-3.44%36,017,7001,217,360,000123%33.80-2.80%34.56-1.52%34.78-0.92%34.34-0.09%-0.49%
中国建筑/601668.SH
2021-02-265.055.125.035.05-1.56%-0.36%1.28%286,748,4001,453,245,000124%5.07-0.73%5.070.30%5.050.46%4.990.52%0.33%
华泰证券/601688.SH
2021-02-2617.2017.3517.1117.17-1.77%-0.27%-1.37%64,381,2001,108,380,00094%17.22-1.55%17.37-0.49%17.50-0.36%17.410.18%-0.14%
中国中车/601766.SH
2021-02-267.127.176.846.86-5.90%-1.69%0.88%280,288,3001,955,779,000116%6.98-4.02%7.080.11%7.061.13%6.800.86%0.62%
中国交建/601800.SH
2021-02-267.017.096.947.01-1.68%-0.07%0.78%32,987,900231,407,000123%7.02-1.27%7.030.07%7.040.20%6.960.46%0.04%
光大银行/601818.SH
2021-02-264.184.214.104.10-2.84%-0.99%-2.71%229,443,800950,130,00084%4.14-1.05%4.16-1.05%4.20-0.50%4.21-0.24%0.26%
中国石油/601857.SH
2021-02-264.374.414.354.36-1.58%-0.37%-0.64%129,860,900568,305,00062%4.38-1.49%4.41-0.88%4.440.29%4.390.21%0.66%
方正证券/601901.SH
2021-02-268.658.798.608.60-1.71%-0.97%-0.41%40,030,400347,626,00072%8.68-0.47%8.71-0.21%8.78-0.03%8.64-0.15%-0.58%
中国银行/601988.SH
2021-02-263.233.253.223.24-0.31%0.03%0.50%207,010,800670,592,000110%3.240.00%3.23-0.09%3.240.09%3.220.12%0.14%
中国重工/601989.SH
2021-02-264.144.174.114.12-1.67%-0.41%-1.20%61,958,100256,301,00096%4.14-1.38%4.18-0.71%4.21-0.17%4.170.22%0.22%
中信银行/601998.SH
2021-02-265.335.375.205.23-2.43%-0.80%-1.51%64,735,200341,255,000103%5.27-1.03%5.30-0.75%5.33-0.13%5.31-0.17%0.13%