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:房地产_h
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
万 科A/000002.SZ
2020-09-3028.7128.7127.6628.02-0.95%-0.41%-2.03%48,983,4001,378,173,00071%28.14-1.24%28.320.58%28.17-0.32%28.600.02%0.13%
世纪星源/000005.SZ
2020-09-302.562.612.552.581.57%-0.19%-3.66%8,373,50021,643,00089%2.591.73%2.56-0.16%2.58-0.88%2.68-0.70%-0.95%
深振业A/000006.SZ
2020-09-306.456.596.306.43-0.62%-0.36%1.77%26,224,900169,235,00083%6.451.29%6.371.00%6.350.10%6.320.59%0.59%
全新好/000007.SZ
2020-09-309.009.448.979.404.56%1.28%2.44%9,921,10092,080,000196%9.283.95%9.151.32%9.170.83%9.180.07%-0.04%
沙河股份/000014.SZ
2020-09-3010.4910.6510.2710.491.16%0.03%-2.87%3,512,40036,836,00062%10.491.44%10.44-0.50%10.59-1.31%10.800.05%0.33%
招商地产/000024.SZ
2015-12-0740.6040.9939.3040.502.53%0.65%8.34%104,161,8004,191,112,000198%40.242.98%39.173.27%38.332.72%37.381.85%0.53%
深深房A/000029.SZ
2016-09-1311.0011.4810.9011.170.72%-0.75%0.33%22,065,600248,317,000196%11.250.97%11.150.72%11.140.72%11.130.08%-0.63%
大悦城/000031.SZ
2020-09-304.694.704.614.64-0.85%-0.28%-5.09%9,066,00042,183,00063%4.65-1.23%4.71-0.21%4.75-0.96%4.89-0.59%-0.58%
中洲控股/000042.SZ
2020-09-309.359.379.219.25-1.07%-0.61%-2.94%1,026,9009,557,00062%9.31-0.03%9.31-0.25%9.37-0.66%9.53-0.20%-0.07%
泛海控股/000046.SZ
2020-09-304.334.344.194.22-1.63%-0.50%-7.42%13,332,10056,535,00042%4.24-2.35%4.36-2.85%4.53-0.77%4.56-0.09%0.33%
金 融 街/000402.SZ
2020-09-306.686.686.476.52-2.10%-0.62%-4.38%9,517,80062,442,000134%6.56-2.26%6.63-1.06%6.67-1.48%6.82-0.71%0.04%
绿景控股/000502.SZ
2020-09-307.727.927.637.750.39%-0.33%3.53%4,174,90032,465,00061%7.780.79%7.770.49%7.700.75%7.490.38%-0.11%
京粮控股/000505.SZ
2020-09-3010.1910.279.959.99-1.96%-0.76%-4.98%22,978,400231,307,00059%10.07-1.13%10.18-3.08%10.64-0.23%10.51-0.13%0.03%
烯碳退/000511.SZ
2018-07-170.640.680.600.61-4.69%-4.39%-17.57%81,260,80051,848,000136%0.64-2.00%0.67-5.50%0.70-5.16%0.74-2.76%-1.46%
渝 开 发/000514.SZ
2020-09-303.903.913.863.87-0.51%-0.33%-3.87%1,703,7006,615,00040%3.88-0.44%3.89-0.28%3.93-0.86%4.03-0.40%-0.31%
金圆股份/000546.SZ
2020-09-309.059.118.959.02-0.11%0.19%-0.39%2,890,30026,021,00067%9.00-0.84%9.07-0.69%9.100.00%9.060.07%0.01%
莱茵体育/000558.SZ
2020-09-302.933.082.922.992.05%-0.96%-3.73%20,178,50060,910,00059%3.022.55%2.97-0.27%3.05-1.39%3.110.10%0.51%
粤宏远A/000573.SZ
2020-09-302.932.942.862.88-2.70%-0.48%-1.97%8,241,70023,852,00083%2.89-1.26%2.970.37%2.95-0.10%2.94-0.03%-0.24%
阳光股份/000608.SZ
2020-09-304.164.164.084.15-0.24%0.63%-4.88%1,551,0006,397,00063%4.12-1.51%4.19-1.32%4.25-2.79%4.36-0.27%-0.18%
中迪投资/000609.SZ
2020-09-305.175.255.155.190.39%-0.17%-5.17%2,579,50013,411,00062%5.200.15%5.21-1.05%5.30-1.19%5.47-0.80%-0.52%
海航投资/000616.SZ
2020-09-303.033.073.013.01-0.99%-0.69%-7.98%13,925,30042,210,00026%3.03-0.66%3.05-0.46%3.08-1.47%3.27-0.27%0.43%
高新发展/000628.SZ
2020-09-308.198.328.128.180.12%-0.32%-2.77%1,665,80013,669,00087%8.21-0.34%8.230.15%8.22-0.44%8.41-0.50%-0.47%
美好置业/000667.SZ
2020-09-303.863.913.803.84-0.78%-0.39%0.08%19,519,70075,239,00075%3.86-0.54%3.860.55%3.830.16%3.840.05%0.25%
京蓝科技/000711.SZ
2020-09-303.403.503.363.462.37%0.44%2.58%10,271,90035,387,000191%3.452.23%3.391.77%3.361.11%3.370.45%-0.53%
苏宁环球/000718.SZ
2020-09-303.223.223.133.14-1.88%-0.98%-4.53%7,484,10023,730,00074%3.17-1.18%3.19-0.25%3.21-0.93%3.29-0.42%-0.28%
财信发展/000838.SZ
2020-09-303.003.002.932.93-1.68%-0.91%-8.52%6,687,00019,771,00035%2.96-1.27%2.99-0.86%3.03-1.78%3.200.00%0.31%
中嘉博创/000889.SZ
2020-09-306.276.336.136.24-0.95%0.31%-5.35%9,749,30060,650,00085%6.22-1.68%6.30-1.07%6.36-1.33%6.59-1.55%-0.63%
福星股份/000926.SZ
2020-09-305.395.395.275.27-1.86%-1.00%-4.84%7,281,20038,760,000111%5.32-1.04%5.36-0.98%5.42-1.08%5.54-0.58%-0.31%
*ST大港/002077.SZ
2020-09-306.646.806.626.802.41%0.68%2.41%4,766,40032,192,000116%6.751.79%6.671.24%6.620.24%6.640.52%0.29%
广宇集团/002133.SZ
2020-09-303.083.093.053.07-0.32%0.07%-2.97%2,844,5008,727,00069%3.07-0.62%3.08-0.23%3.10-0.77%3.16-0.47%-0.48%
荣盛发展/002146.SZ
2020-09-307.777.797.607.63-1.55%-0.72%-4.43%15,573,300119,687,00075%7.69-1.21%7.74-0.35%7.78-0.99%7.98-0.35%-0.07%
合肥城建/002208.SZ
2020-09-3011.1811.2010.9110.95-1.17%-0.73%-6.53%4,667,30051,484,00058%11.03-0.57%11.08-0.61%11.19-1.29%11.72-0.64%-0.12%
滨江集团/002244.SZ
2020-09-304.844.884.714.76-1.24%-0.46%-5.69%16,585,90079,315,00077%4.78-1.10%4.83-1.19%4.89-1.41%5.05-0.40%0.04%
世联行/002285.SZ
2020-09-306.987.146.706.900.58%-0.17%9.54%58,161,800402,021,000100%6.912.64%6.693.95%6.421.49%6.301.40%1.76%
南国置业/002305.SZ
2020-09-302.452.462.422.43-1.22%-0.21%-4.33%7,031,70017,123,00047%2.44-0.77%2.46-1.21%2.50-1.53%2.54-0.12%-0.07%
中国国贸/600007.SH
2020-09-3013.2513.2713.0013.10-1.13%-0.49%-3.18%1,244,90016,389,00059%13.17-0.31%13.20-0.74%13.40-0.31%13.53-0.02%-0.23%
保利地产/600048.SH
2020-09-3016.2016.2515.7315.89-1.12%-0.31%-4.12%67,589,2001,077,402,00088%15.94-0.97%16.04-0.22%16.12-0.81%16.57-0.46%-0.03%
浙江广厦/600052.SH
2020-09-303.103.123.033.06-0.97%-0.39%-5.44%3,736,50011,480,00092%3.07-0.74%3.10-0.99%3.14-1.19%3.24-0.83%-0.64%
九鼎投资/600053.SH
2020-09-3024.7525.0523.9724.13-3.48%-1.11%-3.48%1,966,90047,992,00092%24.40-2.35%24.760.13%24.67-0.54%25.00-0.19%-0.11%
冠城大通/600067.SH
2020-09-303.573.583.513.54-0.56%-0.17%-12.64%8,136,10028,854,00032%3.55-0.53%3.62-12.39%4.110.22%4.05-0.34%0.66%
大龙地产/600159.SH
2020-09-302.542.572.522.52-1.18%-0.63%-4.76%3,838,6009,736,00067%2.54-0.59%2.54-0.35%2.57-1.16%2.65-0.45%-0.49%
退市美都/600175.SH
2020-08-070.200.210.190.215.00%3.45%8.81%95,570,70019,379,000211%0.20-0.49%0.200.50%0.202.55%0.191.58%-0.15%
*ST经开/600215.SH
2020-09-305.075.075.035.03-0.40%-0.32%-2.08%611,2003,084,00047%5.05-0.04%5.05-0.10%5.08-0.49%5.14-0.18%-0.29%
*ST松江/600225.SH
2020-09-301.731.751.691.71-1.16%-0.64%-9.81%3,274,2005,636,00056%1.72-0.41%1.78-1.33%1.81-1.31%1.90-0.79%-0.41%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
万通发展/600246.SH
2020-09-308.218.518.178.472.67%1.49%-4.44%15,676,000130,839,00063%8.352.68%8.35-1.34%8.54-1.02%8.86-1.16%-1.06%
广汇能源/600256.SH
2020-09-302.912.922.822.84-2.41%-0.56%-5.52%29,013,70082,873,00072%2.86-2.59%2.92-1.15%2.94-0.98%3.010.00%0.33%
天房发展/600322.SH
2020-09-302.582.582.542.560.00%0.08%-3.98%3,086,4007,896,00046%2.56-0.43%2.56-0.51%2.60-0.80%2.67-0.37%-0.35%
华发股份/600325.SH
2020-09-306.686.696.526.59-1.20%-0.14%-5.00%17,345,300114,453,00084%6.60-1.49%6.66-0.79%6.72-1.18%6.94-0.57%-0.12%
首开股份/600376.SH
2020-09-306.846.846.676.69-1.62%-0.86%-6.22%7,033,10047,460,00051%6.75-0.97%6.77-0.81%6.85-1.13%7.13-0.75%0.09%
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%
粤泰股份/600393.SH
2020-09-302.702.722.672.710.37%0.59%-1.53%7,936,10021,380,00051%2.69-0.63%2.72-0.95%2.73-0.33%2.75-0.18%-0.39%
空港股份/600463.SH
2020-09-306.826.856.626.66-2.06%-0.80%-5.99%2,444,30016,411,00056%6.71-2.16%6.870.47%6.82-0.83%7.08-0.51%-1.10%
栖霞建设/600533.SH
2020-09-303.313.323.263.26-1.51%-0.73%-4.17%4,437,70014,574,00058%3.28-0.73%3.30-0.42%3.32-0.81%3.40-0.24%-0.27%
广汇物流/600603.SH
2020-09-305.055.085.025.05-0.39%0.14%-8.01%5,210,40026,276,00039%5.04-0.59%5.06-0.41%5.13-1.29%5.49-0.83%-0.29%
绿地控股/600606.SH
2020-09-306.496.516.336.37-1.39%-0.62%-5.92%36,623,900234,747,00077%6.41-1.61%6.51-0.34%6.54-0.94%6.77-1.02%-0.67%
*ST鹏起/600614.SH
2020-06-220.740.770.740.74-5.13%-0.40%-13.75%41,120,30030,563,000144%0.74-5.47%0.78-4.88%0.81-3.81%0.86-3.05%-1.24%
丰华股份/600615.SH
2020-09-308.078.107.968.070.00%0.55%-3.94%913,4007,331,00074%8.03-0.75%8.05-0.37%8.13-0.82%8.40-0.69%-0.60%
*ST富控/600634.SH
2020-09-301.081.081.051.06-0.93%-0.47%-2.48%4,755,8005,065,00076%1.07-0.93%1.08-0.19%1.08-0.37%1.09-0.18%-0.26%
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%
浦东金桥/600639.SH
2020-09-3012.4912.7312.4912.550.48%-0.63%-2.17%2,475,00031,256,00084%12.630.85%12.54-0.34%12.62-0.21%12.83-0.30%-0.22%
万业企业/600641.SH
2020-09-3017.8318.1717.7517.88-0.89%-0.38%-6.46%6,558,800117,716,00067%17.95-1.74%18.11-0.93%18.36-1.46%19.12-0.59%-0.47%
外高桥/600648.SH
2020-09-3014.0914.1313.9213.92-1.21%-0.57%-3.36%1,605,20022,472,00071%14.00-0.59%14.03-0.03%14.10-0.67%14.40-0.35%-0.45%
陆家嘴/600663.SH
2020-09-3011.5211.6211.4011.46-0.26%-0.32%-2.93%2,071,50023,815,000114%11.50-0.54%11.53-0.35%11.58-0.84%11.81-0.41%-0.18%
天地源/600665.SH
2020-09-303.503.553.463.550.85%1.17%-1.91%1,973,3006,924,00078%3.510.17%3.50-0.37%3.53-0.62%3.62-0.50%-0.15%
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%
珠江实业/600684.SH
2020-09-303.473.573.433.490.58%-0.43%-12.95%11,712,60041,052,00034%3.511.45%3.46-2.79%3.97-2.65%4.01-0.37%1.17%
ST岩石/600696.SH
2020-09-308.088.198.058.151.12%0.44%-1.89%327,7002,659,00062%8.110.17%8.09-0.48%8.16-0.38%8.31-0.36%-0.53%
爱旭股份/600732.SH
2020-09-3013.3014.2213.1414.146.64%2.21%4.19%15,531,300214,855,000145%13.834.68%13.571.96%13.590.15%13.570.25%0.39%
苏州高新/600736.SH
2020-09-304.954.974.914.92-0.20%-0.34%-2.26%2,713,70013,398,00046%4.94-0.24%4.95-0.36%4.98-0.50%5.03-0.18%-0.33%
闻泰科技/600745.SH
2020-09-30119.57119.70116.73116.86-1.57%-0.76%-2.85%7,202,500848,170,00083%117.76-1.43%118.680.25%118.18-0.41%120.29-0.35%-0.62%
上实发展/600748.SH
2020-09-305.695.705.545.60-1.75%-0.32%-7.18%11,813,40066,362,00058%5.62-1.34%5.70-2.01%5.88-0.91%6.03-1.42%-0.50%
东方银星/600753.SH
2020-09-3014.8514.8514.4214.680.00%0.27%-4.36%1,367,70020,025,00055%14.640.91%14.54-0.71%14.92-1.19%15.35-0.53%-0.75%
ST运盛/600767.SH
2020-09-303.513.573.473.510.29%-0.11%0.31%1,564,5005,498,000103%3.51-0.45%3.530.14%3.510.11%3.500.14%-0.05%
京能置业/600791.SH
2020-09-304.034.143.994.02-0.50%-1.28%-3.76%4,253,60017,322,000102%4.070.59%4.050.52%4.05-0.66%4.18-0.17%-0.44%
世茂股份/600823.SH
2020-09-306.306.346.076.16-2.22%-0.11%-5.35%11,849,80073,072,00048%6.17-1.94%6.19-0.48%6.24-1.11%6.51-0.79%0.15%
新湖创业/600840.SH
2009-07-3123.0524.0822.6323.804.07%1.16%-0.13%7,006,800164,853,000136%23.531.09%23.67-0.22%23.68-0.71%23.83-0.54%-0.09%
中房股份/600890.SH
2020-09-306.196.755.956.463.69%0.50%-5.40%9,407,50060,467,000182%6.430.00%6.49-1.32%6.59-2.21%6.83-1.68%-1.11%
汇鸿集团/600981.SH
2020-09-303.463.483.353.39-1.45%-0.56%-5.12%6,745,60022,993,00060%3.41-1.05%3.43-0.87%3.47-1.36%3.57-0.22%0.01%
北辰实业/601588.SH
2020-09-302.602.612.582.600.00%0.15%-2.62%3,897,50010,117,00056%2.60-0.38%2.60-0.12%2.61-0.65%2.67-0.34%-0.28%
中国建筑/601668.SH
2020-09-305.065.105.045.080.59%0.24%-1.51%150,056,300760,468,00070%5.07-0.02%5.07-0.06%5.07-0.37%5.16-0.02%0.20%