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
2020-02-193.383.403.363.37-0.59%-0.30%1.05%20,635,60069,747,00082%3.38-0.24%3.380.51%3.360.18%3.340.27%-0.33%
同方股份/600100.SH
2020-02-199.719.789.429.48-3.07%-0.90%2.16%66,146,500632,741,000112%9.57-1.15%9.590.88%9.470.78%9.281.10%0.48%
亚盛集团/600108.SH
2020-02-192.993.042.932.93-2.98%-1.58%1.49%33,985,200101,174,00081%2.98-1.16%3.020.84%2.970.71%2.890.70%0.46%
中国卫星/600118.SH
2020-02-1938.0038.0035.5036.01-6.93%-2.30%-3.99%61,689,4002,273,782,00073%36.86-2.32%37.660.17%37.17-0.11%37.510.99%3.06%
中体产业/600158.SH
2020-02-1910.2510.299.769.77-2.50%-2.13%1.86%21,785,000217,490,000138%9.980.01%9.950.91%9.860.59%9.591.68%-0.01%
新湖中宝/600208.SH
2020-02-193.513.563.443.45-2.27%-1.20%1.77%113,169,700395,214,00093%3.49-0.06%3.480.99%3.460.58%3.390.92%-0.70%
城建发展/600266.SH
2020-02-197.367.437.337.34-0.81%-0.58%1.63%9,519,50070,280,00085%7.38-0.11%7.370.48%7.330.44%7.220.42%-0.45%
洪都航空/600316.SH
2020-02-1913.9114.4513.8113.90-2.25%-1.10%3.28%23,310,600327,625,000159%14.06-2.55%14.110.97%13.881.24%13.461.45%-0.34%
中航电子/600372.SH
2020-02-1915.0815.2814.7014.76-3.97%-1.46%2.61%26,133,000391,417,000196%14.98-2.96%15.001.10%14.761.14%14.391.46%0.19%
金地集团/600383.SH
2020-02-1913.7214.0913.6213.880.65%-0.09%5.75%24,193,200336,108,00068%13.891.09%13.920.96%13.611.08%13.130.88%0.03%
小商品城/600415.SH
2020-02-193.633.643.593.59-0.55%-0.58%2.78%11,397,40041,156,00075%3.610.14%3.590.84%3.550.60%3.490.55%-0.75%
鹏欣资源/600490.SH
2020-02-194.264.394.244.331.17%0.58%4.06%43,360,500186,685,000177%4.310.99%4.270.76%4.250.88%4.161.24%-0.44%
华丽家族/600503.SH
2020-02-193.363.573.323.453.92%0.29%6.25%73,373,200252,413,000208%3.443.46%3.362.88%3.312.38%3.251.95%-0.11%
恒生电子/600570.SH
2020-02-1998.8098.8896.3796.45-2.57%-1.02%2.19%21,171,0002,063,061,00090%97.45-0.80%97.850.27%97.460.16%94.391.59%0.97%
海油工程/600583.SH
2020-02-196.906.926.636.70-3.18%-0.06%-1.67%28,164,100188,822,000145%6.70-2.39%6.82-1.02%6.86-0.92%6.81-0.15%-0.57%
新黄浦/600638.SH
2020-02-195.696.055.675.923.68%0.34%7.40%7,165,20042,273,000198%5.904.61%5.753.46%5.662.39%5.512.17%-1.18%
中华企业/600675.SH
2020-02-194.284.334.274.320.70%0.37%1.03%5,922,80025,489,000120%4.300.42%4.300.28%4.290.23%4.28-0.12%-0.51%
西藏城投/600773.SH
2020-02-195.655.825.605.610.18%-1.48%4.28%11,445,90065,172,000146%5.692.47%5.601.60%5.551.45%5.381.43%-0.64%
中储股份/600787.SH
2020-02-194.864.934.804.82-2.43%-0.80%0.37%14,426,30070,097,00079%4.86-0.39%4.880.62%4.840.37%4.800.63%-0.25%
鹏博士/600804.SH
2020-02-196.596.656.206.21-8.41%-3.01%-2.10%107,032,200685,374,00083%6.40-0.82%6.380.47%6.44-0.97%6.341.80%1.53%
梅花生物/600873.SH
2020-02-194.374.404.334.34-0.69%-0.28%1.47%16,442,70071,564,00089%4.35-0.50%4.360.62%4.320.47%4.280.09%0.13%
航发动力/600893.SH
2020-02-1925.0026.8524.7126.227.41%0.77%9.46%130,098,9003,384,994,000647%26.026.59%25.5315.80%24.9916.75%23.9515.20%1.33%
海南橡胶/601118.SH
2020-02-194.424.464.394.42-0.23%-0.25%2.15%21,940,40097,210,00077%4.430.43%4.400.82%4.370.32%4.330.51%-0.97%
君正集团/601216.SH
2020-02-192.913.052.882.992.40%0.78%6.52%73,442,200217,928,000167%2.970.37%2.941.35%2.901.54%2.811.85%-0.27%
中国铝业/601600.SH
2020-02-193.163.273.153.180.32%-0.84%2.55%71,166,700228,250,000116%3.211.17%3.171.12%3.150.80%3.100.65%-0.45%
中海油服/601808.SH
2020-02-1917.9518.3017.7517.79-1.71%-0.99%1.87%7,842,100140,898,00063%17.97-0.99%18.14-0.03%18.130.62%17.461.33%0.39%
中国石油/601857.SH
2020-02-195.355.365.325.33-0.37%-0.07%0.62%74,189,100395,689,000112%5.33-0.30%5.340.23%5.330.13%5.300.32%-0.32%
中煤能源/601898.SH
2020-02-194.454.544.434.511.35%0.18%2.97%19,067,80085,841,000114%4.501.17%4.460.88%4.440.73%4.380.57%-0.45%
中远海控/601919.SH
2020-02-194.444.454.374.39-0.90%-0.43%2.24%22,653,10099,881,00099%4.41-0.36%4.410.75%4.380.37%4.290.80%-0.65%