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:国家队救市概念
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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2019-07-163.633.703.633.680.82%0.33%-0.35%23,536,30086,321,00086%3.671.92%3.620.25%3.63-0.08%3.69-0.30%-0.31%
同方股份/600100.SH
2019-07-169.219.219.129.16-0.54%-0.13%-1.14%8,045,40073,793,00067%9.170.38%9.140.20%9.130.07%9.27-0.60%-0.13%
亚盛集团/600108.SH
2019-07-163.393.403.373.39-0.29%0.18%-0.85%10,151,40034,349,00060%3.380.18%3.38-0.03%3.39-0.09%3.42-0.50%-0.71%
中国卫星/600118.SH
2019-07-1623.8924.1623.7024.080.75%0.56%2.60%11,660,600279,241,00096%23.951.23%23.660.98%23.540.72%23.470.30%0.30%
中体产业/600158.SH
2019-07-169.9810.289.9810.192.93%0.06%1.93%12,953,100131,908,000157%10.184.15%10.002.21%9.960.99%10.00-0.40%-1.08%
新湖中宝/600208.SH
2019-07-163.003.043.003.040.66%0.50%-2.47%19,285,90058,331,00057%3.031.17%3.00-0.13%3.02-0.30%3.12-1.02%-0.26%
北京城建/600266.SH
2019-07-168.438.448.338.37-0.59%-0.29%-1.08%6,384,10053,588,00051%8.390.56%8.360.16%8.35-0.06%8.460.12%0.36%
洪都航空/600316.SH
2019-07-1615.6915.8915.5315.64-0.89%-0.11%2.35%12,955,800202,851,00069%15.660.39%15.530.64%15.480.58%15.280.41%0.45%
中航电子/600372.SH
2019-07-1615.5415.6215.3415.36-0.90%-0.50%-0.63%4,917,70075,914,00077%15.440.31%15.330.21%15.340.24%15.460.14%0.38%
金地集团/600383.SH
2019-07-1612.7113.0012.6212.881.34%0.68%1.73%20,643,500264,089,00077%12.791.28%12.730.40%12.670.45%12.660.35%0.47%
小商品城/600415.SH
2019-07-164.044.154.044.111.48%0.02%0.17%7,999,80032,872,000105%4.111.96%4.060.92%4.040.62%4.10-0.17%-0.28%
鹏欣资源/600490.SH
2019-07-164.704.844.674.791.70%0.50%-0.99%18,448,50087,924,00085%4.771.95%4.72-0.36%4.720.30%4.84-0.70%-0.98%
华丽家族/600503.SH
2019-07-163.623.723.603.671.10%-0.16%-1.02%15,810,70058,128,000112%3.682.11%3.640.80%3.630.42%3.71-0.91%-0.42%
恒生电子/600570.SH
2019-07-1667.7868.9367.7068.460.10%0.16%2.15%11,646,300796,061,00095%68.351.44%67.190.99%66.800.66%67.02-0.27%-0.28%
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%
新黄浦/600638.SH
2019-07-168.208.248.158.20-0.12%0.00%-2.72%957,1007,848,00061%8.200.70%8.18-0.11%8.20-0.16%8.43-0.47%-0.08%
中华企业/600675.SH
2019-07-164.995.144.975.132.60%0.59%1.22%5,979,30030,494,000125%5.102.66%5.031.05%5.020.64%5.07-0.33%-0.53%
西藏城投/600773.SH
2019-07-166.516.586.486.550.15%0.17%-2.38%2,470,60016,156,00055%6.540.62%6.51-0.06%6.52-0.23%6.71-0.59%-0.26%
中储股份/600787.SH
2019-07-165.475.535.465.510.00%0.11%-1.36%3,116,60017,153,00062%5.500.97%5.480.02%5.49-0.11%5.59-0.55%-0.20%
鹏博士/600804.SH
2019-07-167.167.387.147.250.97%-0.28%-0.67%21,685,200157,643,000113%7.272.77%7.141.03%7.130.52%7.30-0.86%-0.58%
梅花生物/600873.SH
2019-07-164.754.764.724.740.00%0.02%-2.33%11,331,40053,702,00058%4.74-0.02%4.74-0.13%4.75-0.23%4.85-0.23%0.01%
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%
海南橡胶/601118.SH
2019-07-165.035.105.025.060.40%-0.06%0.28%7,978,90040,399,00066%5.060.86%5.020.28%5.020.40%5.05-0.49%-0.47%
君正集团/601216.SH
2019-07-163.293.363.293.330.60%0.42%1.90%32,278,100107,050,000128%3.320.94%3.290.73%3.270.77%3.27-0.24%-0.23%
中国铝业/601600.SH
2019-07-163.823.863.813.82-0.52%-0.16%-0.60%29,346,000112,284,00067%3.830.45%3.810.13%3.800.26%3.84-0.52%-0.34%
中海油服/601808.SH
2019-07-169.9010.209.8910.131.30%0.58%3.52%9,237,60093,044,000147%10.071.41%9.980.34%9.920.80%9.790.46%0.18%
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%
中煤能源/601898.SH
2019-07-164.674.704.664.68-1.27%0.04%-1.49%7,741,30036,217,00097%4.680.71%4.71-0.25%4.71-0.19%4.75-0.38%-0.21%
中远海控/601919.SH
2019-07-164.944.994.914.980.61%0.50%-0.20%15,533,30076,972,00075%4.962.17%4.871.19%4.830.63%4.99-0.44%-0.07%