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
2020-09-303.623.633.523.56-1.66%-0.31%-2.71%26,662,20095,208,000112%3.57-1.68%3.61-0.30%3.60-0.52%3.66-0.49%-0.45%
同方股份/600100.SH
2020-09-307.137.187.047.07-0.84%-0.51%-2.29%7,049,80050,099,00061%7.11-0.24%7.110.10%7.15-0.32%7.24-0.28%-0.74%
亚盛集团/600108.SH
2020-09-303.343.363.303.33-0.30%0.03%-3.53%12,306,80040,967,00055%3.33-0.63%3.34-0.51%3.39-0.59%3.45-0.55%-0.48%
中国卫星/600118.SH
2020-09-3033.7733.8033.0633.25-0.89%-0.58%-2.75%8,075,300270,075,00075%33.45-0.09%33.35-0.06%33.42-0.47%34.19-0.06%-0.40%
中体产业/600158.SH
2020-09-3012.1313.3512.1312.714.70%-1.80%1.83%48,916,000633,140,000186%12.946.20%12.554.17%12.442.14%12.481.18%-0.19%
新湖中宝/600208.SH
2020-09-303.403.423.353.37-0.59%-0.33%-6.23%31,853,600107,699,00044%3.38-0.71%3.40-0.73%3.44-0.92%3.59-0.91%0.04%
城建发展/600266.SH
2020-09-305.755.805.705.72-0.35%-0.23%-2.97%5,940,80034,058,00059%5.73-0.45%5.74-0.19%5.76-0.91%5.90-0.34%-0.19%
洪都航空/600316.SH
2020-09-3036.3338.5335.3637.514.40%0.92%7.44%37,691,6001,400,933,000163%37.175.77%35.783.88%35.221.78%34.911.91%0.23%
中航电子/600372.SH
2020-09-3016.4717.1116.2517.044.09%1.22%3.04%33,759,200568,297,000185%16.833.07%16.551.95%16.481.21%16.540.58%0.01%
金地集团/600383.SH
2020-09-3014.8014.8714.4414.55-1.02%-0.22%-3.73%16,956,800247,261,00059%14.58-0.94%14.670.24%14.68-0.88%15.11-0.31%0.14%
小商品城/600415.SH
2020-09-305.675.715.565.60-1.06%-0.50%-7.58%18,771,700105,643,00048%5.63-1.06%5.69-1.04%5.78-1.43%6.06-0.28%-0.12%
鹏欣资源/600490.SH
2020-09-303.713.733.633.66-0.54%-0.62%-4.51%6,253,40023,029,00044%3.68-0.70%3.71-0.51%3.74-2.37%3.83-0.26%-0.26%
华丽家族/600503.SH
2020-09-303.643.693.623.630.00%-0.58%-3.28%9,818,50035,846,00066%3.650.00%3.66-0.11%3.68-0.62%3.75-0.37%-0.62%
恒生电子/600570.SH
2020-09-3098.5099.3397.7898.590.16%-0.03%1.08%6,224,500613,853,00070%98.62-0.64%98.970.37%98.120.15%97.540.40%-0.44%
海油工程/600583.SH
2020-09-304.534.544.504.51-0.44%-0.09%-1.94%10,342,80046,692,00078%4.51-0.49%4.53-0.04%4.53-0.40%4.60-0.28%-0.24%
新黄浦/600638.SH
2020-09-306.296.516.296.482.69%0.37%0.78%2,929,50018,914,000109%6.462.38%6.38-0.82%6.420.14%6.43-0.02%-0.70%
中华企业/600675.SH
2020-09-303.943.963.873.90-1.02%-0.36%-2.99%3,640,10014,249,00072%3.91-1.09%3.93-0.48%3.96-0.55%4.02-0.50%-0.35%
西藏城投/600773.SH
2020-09-305.905.905.765.79-1.19%-0.63%-4.69%3,150,50018,357,00064%5.83-0.82%5.86-0.85%5.93-0.85%6.08-0.44%-0.38%
中储股份/600787.SH
2020-09-304.674.704.514.61-1.50%-0.04%-3.48%10,150,20046,817,000128%4.61-1.87%4.65-0.90%4.68-0.93%4.78-0.50%-0.34%
鹏博士/600804.SH
2020-09-307.757.787.607.730.39%0.42%-2.90%13,545,900104,275,00068%7.70-0.45%7.70-0.29%7.76-1.18%7.96-0.50%-0.92%
梅花生物/600873.SH
2020-09-305.325.335.205.23-1.32%-0.65%-4.53%13,487,20071,000,00064%5.26-1.16%5.290.08%5.32-1.10%5.48-0.83%-0.56%
航发动力/600893.SH
2020-09-3041.4041.5040.4041.250.61%0.69%1.33%16,532,100677,263,00071%40.970.49%40.281.27%39.950.38%40.710.20%-0.06%
海南橡胶/601118.SH
2020-09-305.065.124.984.98-1.58%-1.11%-1.99%16,285,20082,012,00098%5.04-0.12%5.020.40%5.02-0.14%5.08-0.18%-0.29%
君正集团/601216.SH
2020-09-307.297.337.107.22-0.69%0.46%-7.36%152,330,0001,094,827,00058%7.19-2.31%7.37-3.03%7.62-1.40%7.79-0.68%-0.36%
中国铝业/601600.SH
2020-09-302.942.952.882.91-1.02%0.00%-3.45%45,029,500131,048,000101%2.91-1.36%2.93-0.61%2.95-0.94%3.01-0.46%-0.23%
中海油服/601808.SH
2020-09-3011.7011.7411.5011.59-1.36%-0.28%-3.46%3,769,40043,811,00067%11.62-0.68%11.65-0.07%11.65-0.49%12.01-0.37%-0.14%
中国石油/601857.SH
2020-09-304.094.124.074.110.49%0.29%-1.37%61,408,500251,665,00098%4.10-0.05%4.100.05%4.10-0.15%4.17-0.41%-0.27%
中煤能源/601898.SH
2020-09-303.963.983.913.93-1.01%-0.35%-2.51%7,952,10031,360,00067%3.94-0.73%3.970.00%3.96-0.50%4.03-0.20%-0.21%
中远海控/601919.SH
2020-09-305.905.935.655.73-2.72%-0.95%-0.37%34,954,000202,201,00071%5.79-1.63%5.760.73%5.73-0.56%5.750.17%-0.09%