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
2021-04-143.473.513.433.480.87%0.40%-3.84%40,947,900141,907,00056%3.47-0.55%3.52-0.93%3.54-0.90%3.620.06%0.38%
同方股份/600100.SH
2021-04-145.745.785.715.770.52%0.24%-0.91%5,881,30033,850,00075%5.76-0.19%5.78-0.60%5.83-0.51%5.820.36%-0.02%
亚盛集团/600108.SH
2021-04-142.782.802.732.77-1.77%0.47%2.18%18,724,80051,623,000121%2.760.04%2.750.55%2.730.37%2.710.04%-0.34%
中国卫星/600118.SH
2021-04-1431.1632.0931.1531.992.17%0.86%1.97%9,596,300304,369,00088%31.721.66%31.460.07%31.810.18%31.370.32%0.48%
中体产业/600158.SH
2021-04-1411.6611.7511.5911.660.60%0.03%-1.80%7,707,60089,844,00058%11.66-0.19%11.80-1.11%11.97-0.33%11.870.32%0.61%
新湖中宝/600208.SH
2021-04-143.093.123.093.100.32%0.00%1.01%17,820,40055,237,00087%3.100.52%3.100.55%3.080.26%3.070.16%-0.04%
城建发展/600266.SH
2021-04-145.075.125.005.00-1.57%-0.68%-0.24%12,105,20060,939,00085%5.03-1.20%5.100.16%5.070.18%5.010.20%0.17%
洪都航空/600316.SH
2021-04-1432.2533.0832.2533.001.76%0.68%-2.80%9,220,200302,210,00062%32.781.23%32.65-1.39%33.25-0.80%33.95-2.35%-0.23%
中航电子/600372.SH
2021-04-1414.4114.7914.4114.752.36%0.79%-1.00%9,397,700137,540,00076%14.641.60%14.56-0.41%14.68-0.38%14.90-1.06%-0.34%
金地集团/600383.SH
2021-04-1411.6611.7511.5011.690.26%0.42%-1.78%20,676,100240,699,000115%11.64-0.57%11.78-0.31%11.82-0.73%11.90-0.43%-0.52%
小商品城/600415.SH
2021-04-144.865.144.865.012.66%-0.20%0.52%29,482,000147,990,000144%5.022.26%4.990.28%4.990.20%4.980.06%-0.22%
鹏欣资源/600490.SH
2021-04-144.104.124.014.110.98%0.96%1.16%19,109,70077,795,00079%4.07-0.59%4.14-1.08%4.140.32%4.060.40%0.38%
华丽家族/600503.SH
2021-04-143.543.643.543.601.41%0.42%-0.94%13,218,50047,386,00065%3.591.04%3.59-0.97%3.66-0.46%3.63-0.11%-0.45%
恒生电子/600570.SH
2021-04-1481.1082.5980.4182.201.38%0.39%-1.15%7,208,500590,257,00098%81.880.74%81.39-0.33%82.24-0.48%83.16-0.17%-0.24%
海油工程/600583.SH
2021-04-144.334.384.324.360.93%0.35%-1.56%15,144,10065,796,00067%4.35-0.02%4.36-0.41%4.38-0.39%4.43-0.27%-0.40%
新黄浦/600638.SH
2021-04-145.675.825.645.812.47%0.97%1.97%2,291,00013,182,000140%5.750.89%5.740.54%5.720.09%5.700.19%-0.25%
中华企业/600675.SH
2021-04-143.373.373.323.34-0.60%0.00%-1.56%4,883,60016,313,00083%3.34-1.18%3.38-0.27%3.39-0.30%3.39-0.12%0.01%
西藏城投/600773.SH
2021-04-149.179.799.129.756.21%3.22%-0.81%31,266,900295,338,000104%9.451.89%9.39-0.90%9.72-2.33%9.83-0.06%-0.84%
中储股份/600787.SH
2021-04-145.545.685.495.53-0.36%-0.65%2.73%34,864,900194,062,000134%5.57-0.04%5.500.83%5.440.68%5.380.75%0.64%
鹏博士/600804.SH
2021-04-145.805.875.795.840.34%0.07%-2.19%12,326,10071,934,00056%5.84-0.88%5.91-1.19%6.00-1.06%5.970.13%0.25%
梅花生物/600873.SH
2021-04-145.896.035.835.951.71%0.24%0.24%42,164,700250,273,000107%5.940.27%6.01-0.43%6.020.00%5.940.27%0.09%
航发动力/600893.SH
2021-04-1441.4942.4541.1642.372.10%1.18%-5.07%22,011,700921,776,00068%41.880.61%42.05-2.07%43.08-1.29%44.64-2.63%-0.67%
海南橡胶/601118.SH
2021-04-145.355.455.315.400.37%0.24%-2.14%38,564,800207,730,00063%5.39-1.27%5.56-0.54%5.55-0.07%5.52-0.11%0.15%
君正集团/601216.SH
2021-04-145.685.785.515.74-2.38%1.65%1.02%180,495,8001,019,191,000102%5.65-4.16%5.80-0.57%5.81-0.43%5.680.34%0.35%
中国铝业/601600.SH
2021-04-144.194.274.114.170.72%-0.22%3.24%150,038,100627,047,00097%4.181.36%4.15-0.72%4.141.00%4.040.75%0.10%
中海油服/601808.SH
2021-04-1413.9914.3313.9414.211.57%0.66%-2.38%5,721,50080,771,00074%14.120.49%14.16-0.85%14.31-0.65%14.56-0.75%-0.31%
中国石油/601857.SH
2021-04-144.254.264.234.250.00%0.09%-0.45%47,314,500200,903,00071%4.25-0.09%4.26-0.16%4.26-0.05%4.27-0.09%-0.15%
中煤能源/601898.SH
2021-04-146.366.406.136.34-0.16%1.00%0.56%27,457,600172,341,00063%6.28-0.78%6.40-1.65%6.400.49%6.310.37%1.05%
中远海控/601919.SH
2021-04-1414.4914.8614.3314.520.07%-0.45%-4.96%219,033,3003,194,511,00072%14.59-2.11%15.10-4.20%15.99-1.11%15.280.76%2.27%