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
2019-07-1629.9030.4029.8530.060.20%-0.09%1.92%34,769,1001,046,148,00087%30.091.47%29.780.66%29.640.55%29.490.60%0.47%
世纪星源/000005.SZ
2019-07-163.043.083.033.060.00%0.23%-4.55%9,296,60028,379,00037%3.050.23%3.030.56%3.02-0.23%3.210.03%0.37%
深振业A/000006.SZ
2019-07-165.415.465.415.450.74%0.31%-0.80%3,421,20018,586,00062%5.431.23%5.400.17%5.400.04%5.49-0.18%-0.08%
全新好/000007.SZ
2019-07-166.566.646.426.592.01%1.12%0.11%3,036,00019,785,000105%6.521.81%6.421.23%6.390.46%6.58-0.54%-0.65%
沙河股份/000014.SZ
2019-07-169.579.629.529.610.42%0.33%-2.30%1,338,10012,816,00043%9.580.33%9.550.06%9.56-0.20%9.84-0.09%0.06%
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
2019-07-166.356.396.286.31-0.63%-0.21%-1.59%6,758,30042,735,00073%6.320.37%6.280.63%6.250.00%6.41-0.33%-0.19%
中洲控股/000042.SZ
2019-07-169.589.679.579.630.31%0.11%-2.75%734,8007,068,00062%9.620.68%9.60-0.13%9.64-0.41%9.90-0.41%-0.20%
泛海控股/000046.SZ
2019-07-165.355.465.315.421.12%0.43%-0.24%7,054,40038,075,00061%5.401.30%5.311.16%5.280.51%5.43-0.70%-0.83%
金 融 街/000402.SZ
2019-07-167.887.937.837.880.38%0.08%-0.88%4,418,50034,793,00067%7.870.33%7.870.10%7.86-0.10%7.950.00%0.39%
绿景控股/000502.SZ
2019-07-167.577.587.447.51-0.66%0.21%-1.52%702,0005,261,00064%7.490.83%7.47-0.07%7.470.08%7.63-0.50%-0.48%
京粮控股/000505.SZ
2019-07-126.246.296.206.260.81%0.08%-4.86%3,730,50023,334,00038%6.26-0.32%6.29-0.71%6.37-1.16%6.58-0.09%-0.41%
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
2019-07-164.594.624.574.610.22%0.22%-7.49%3,191,20014,681,00020%4.601.32%4.57-0.50%4.64-2.78%4.98-0.20%0.29%
金圆股份/000546.SZ
2019-07-169.349.429.289.31-1.48%-0.15%-4.37%1,034,5009,646,00033%9.32-0.48%9.35-0.48%9.41-0.64%9.74-0.05%0.27%
莱茵体育/000558.SZ
2019-07-163.523.543.483.530.86%0.09%-1.12%3,142,30011,084,00059%3.531.58%3.500.03%3.52-1.26%3.57-0.36%-0.59%
粤宏远A/000573.SZ
2019-07-163.313.323.263.310.61%0.64%0.15%3,019,4009,932,00064%3.290.64%3.270.49%3.250.25%3.31-0.27%-0.17%
阳光股份/000608.SZ
2019-07-165.635.635.555.58-0.71%-0.20%-0.69%2,407,10013,457,00062%5.590.11%5.63-0.78%5.640.27%5.62-0.02%0.20%
中迪投资/000609.SZ
2019-07-165.155.235.125.14-0.19%-0.35%-1.96%2,040,30010,523,00076%5.160.64%5.140.21%5.130.02%5.24-0.70%-0.27%
海航投资/000616.SZ
2019-07-162.932.952.912.940.34%0.24%-1.67%3,414,00010,014,00055%2.930.79%2.920.07%2.92-0.21%2.99-0.27%-0.18%
高新发展/000628.SZ
2019-07-1610.1010.1310.0510.110.10%0.07%-0.64%1,218,60012,311,00068%10.100.32%10.070.38%10.040.16%10.18-0.44%-0.27%
美好置业/000667.SZ
2019-07-162.612.622.602.620.00%0.38%0.46%9,778,70025,527,00096%2.610.62%2.600.15%2.600.12%2.61-0.12%-0.18%
京蓝科技/000711.SZ
2019-07-165.455.555.435.490.00%-0.18%-9.47%7,402,80040,714,00027%5.502.82%5.43-0.20%5.48-0.71%6.06-0.05%0.36%
苏宁环球/000718.SZ
2019-07-163.873.963.853.87-1.02%-0.79%2.68%10,678,10041,651,000105%3.900.41%3.880.88%3.840.95%3.771.02%0.69%
财信发展/000838.SZ
2019-07-163.383.423.353.37-0.30%-0.50%-10.04%6,197,50020,993,00028%3.391.99%3.40-2.44%3.52-1.54%3.75-0.95%-0.10%
中嘉博创/000889.SZ
2019-07-1610.0210.149.899.93-1.78%-0.50%-13.13%10,434,800104,141,00037%9.98-0.55%10.03-0.54%10.13-1.03%11.43-1.81%-0.89%
福星股份/000926.SZ
2019-07-166.916.966.896.960.87%0.36%0.00%5,393,10037,400,00078%6.941.08%6.880.45%6.870.18%6.96-0.09%0.01%
大港股份/002077.SZ
2019-07-166.686.886.586.661.22%-1.03%-3.52%31,005,400208,630,00079%6.734.20%6.60-0.41%6.67-0.82%6.90-0.22%-1.08%
广宇集团/002133.SZ
2019-07-163.353.393.343.391.19%0.83%-0.64%2,130,3007,163,00074%3.360.66%3.350.15%3.350.06%3.41-0.47%-0.13%
荣盛发展/002146.SZ
2019-07-169.139.279.109.210.66%0.13%-4.84%22,595,000207,833,00056%9.201.32%9.12-1.22%9.33-1.09%9.68-0.19%0.08%
合肥城建/002208.SZ
2019-07-167.918.087.907.971.79%-0.45%-0.88%5,463,10043,738,00099%8.012.95%7.881.30%7.860.71%8.04-0.19%-0.11%
滨江集团/002244.SZ
2019-07-164.254.264.204.22-0.47%-0.19%-1.52%8,315,40035,154,00060%4.230.45%4.22-0.02%4.220.21%4.29-0.02%0.15%
世联行/002285.SZ
2019-07-164.284.544.244.423.27%0.57%-1.43%14,224,60062,515,000135%4.403.41%4.340.58%4.350.30%4.48-0.60%-0.41%
南国置业/002305.SZ
2019-07-162.632.642.602.62-0.38%-0.15%0.15%6,317,40016,579,00060%2.620.46%2.610.73%2.580.39%2.62-0.08%0.00%
中国国贸/600007.SH
2019-07-1616.7016.7116.2216.68-0.18%1.20%2.85%4,285,70070,639,000116%16.48-0.75%16.73-0.32%16.540.46%16.220.50%1.11%
保利地产/600048.SH
2019-07-1613.3713.6113.3313.521.27%0.16%-0.03%60,448,800815,947,00067%13.501.44%13.44-0.06%13.47-0.25%13.520.25%0.43%
浙江广厦/600052.SH
2019-07-163.023.032.993.030.33%0.66%-1.37%1,327,7003,996,00058%3.010.53%2.99-0.33%3.01-0.23%3.07-0.39%-0.20%
九鼎投资/600053.SH
2019-07-1623.5624.4023.4424.203.37%0.82%3.56%4,457,400106,997,000170%24.003.64%23.432.66%23.201.84%23.370.25%-0.37%
冠城大通/600067.SH
2019-07-164.644.674.634.660.43%0.04%-0.89%1,556,3007,249,00070%4.660.45%4.650.24%4.630.13%4.70-0.55%-0.34%
大龙地产/600159.SH
2019-07-162.812.822.782.800.00%0.00%-0.96%2,244,0006,284,00067%2.800.18%2.790.18%2.790.18%2.83-0.21%-0.11%
美都能源/600175.SH
2019-07-162.332.372.312.360.85%0.68%-2.92%39,742,80093,143,00083%2.341.47%2.33-0.21%2.34-0.51%2.43-1.62%-0.78%
长春经开/600215.SH
2019-07-167.557.647.537.610.79%0.30%0.32%1,240,2009,409,00062%7.591.03%7.520.47%7.50-0.11%7.59-0.28%-0.25%
天津松江/600225.SH
2019-07-163.413.413.363.37-0.88%-0.21%-2.80%5,240,40017,698,00069%3.38-0.50%3.39-0.47%3.40-0.41%3.47-1.59%-0.23%
*ST华业/600240.SH
2019-07-160.971.000.951.003.09%1.63%-1.28%24,190,70023,812,00069%0.983.04%0.97-0.21%0.98-0.81%1.01-0.88%0.78%
万通地产/600246.SH
2019-07-163.853.853.803.830.00%0.29%-1.62%981,2003,747,00062%3.82-0.08%3.81-0.08%3.82-0.03%3.89-0.18%-0.08%
广汇能源/600256.SH
2019-07-163.553.553.533.550.00%0.25%0.65%14,672,50051,960,00067%3.540.31%3.54-0.03%3.530.23%3.53-0.26%-0.15%
天房发展/600322.SH
2019-07-163.573.593.543.570.00%0.03%-2.33%3,766,40013,443,00047%3.570.56%3.560.11%3.550.17%3.66-0.14%0.03%
华发股份/600325.SH
2019-07-168.148.308.128.271.72%0.30%-0.87%20,696,500170,635,00073%8.251.79%8.180.26%8.19-0.53%8.340.19%0.41%
首开股份/600376.SH
2019-07-168.268.368.208.30-0.12%0.21%-6.32%4,771,40039,520,00053%8.28-0.21%8.37-0.85%8.48-0.69%8.86-0.51%-0.06%
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%
粤泰股份/600393.SH
2019-07-163.783.813.743.770.53%-0.21%-10.05%39,423,000148,931,00069%3.78-0.16%3.82-0.24%3.91-3.46%4.19-1.57%-1.21%
空港股份/600463.SH
2019-07-168.568.668.388.39-1.06%-1.34%-7.29%5,990,50050,941,00041%8.500.94%8.62-2.38%8.95-0.46%9.050.09%0.64%
栖霞建设/600533.SH
2019-07-163.553.563.523.55-0.56%0.23%-2.98%5,751,90020,375,00043%3.540.45%3.53-0.17%3.55-0.39%3.66-0.16%-0.05%
广汇物流/600603.SH
2019-07-164.654.674.594.61-0.65%-0.15%0.24%1,914,4008,839,00070%4.620.09%4.610.17%4.600.22%4.60-0.07%-0.01%
绿地控股/600606.SH
2019-07-167.037.327.017.233.29%0.78%4.03%62,892,800451,200,000155%7.173.13%6.972.05%6.891.31%6.950.51%0.11%
*ST鹏起/600614.SH
2019-07-162.082.202.062.152.38%0.66%-7.17%15,774,10033,687,00069%2.143.94%2.09-0.81%2.12-0.09%2.32-1.03%-0.15%
ST丰华/600615.SH
2019-07-166.856.946.806.932.06%0.62%-1.42%680,6004,687,00070%6.892.27%6.79-0.31%6.85-0.04%7.03-0.85%-0.06%
*ST富控/600634.SH
2019-07-162.022.031.982.000.00%-0.15%-4.58%2,388,7004,785,00063%2.002.09%1.99-0.85%2.010.45%2.10-1.50%-0.39%
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%
浦东金桥/600639.SH
2019-07-1615.1015.1915.0315.07-0.53%-0.17%-2.27%1,214,80018,338,00040%15.100.86%15.01-0.05%15.06-0.22%15.42-0.96%-0.20%
万业企业/600641.SH
2019-07-1611.2011.2511.0811.15-0.18%-0.03%-2.43%2,513,70028,035,00069%11.150.09%11.180.29%11.15-0.19%11.43-0.92%-0.23%
外高桥/600648.SH
2019-07-1619.9720.0419.8120.000.10%0.41%-0.22%2,445,10048,704,00061%19.920.99%19.710.58%19.620.39%20.04-0.87%-0.25%
陆家嘴/600663.SH
2019-07-1614.8014.8014.6114.71-0.20%-0.03%-1.76%1,688,70024,847,00055%14.711.09%14.590.23%14.61-0.18%14.97-0.60%-0.38%
天地源/600665.SH
2019-07-163.963.973.933.95-0.25%-0.05%0.00%1,337,2005,285,00059%3.950.31%3.940.31%3.930.26%3.95-0.05%-0.17%
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%
珠江实业/600684.SH
2019-07-164.084.094.054.080.00%0.10%-1.07%3,600,90014,678,00041%4.080.35%4.07-0.10%4.070.17%4.12-1.17%-0.01%
ST岩石/600696.SH
2019-07-168.839.118.838.973.10%-0.33%1.15%2,136,80019,232,00087%9.004.81%8.562.47%8.570.15%8.870.00%0.06%
ST新梅/600732.SH
2019-07-166.036.325.896.324.98%3.28%-1.37%5,555,40033,993,000203%6.120.43%6.15-1.40%6.22-1.78%6.41-1.76%-0.66%
苏州高新/600736.SH
2019-07-167.627.747.617.660.26%-0.31%-2.08%10,769,60082,753,00063%7.681.56%7.62-0.05%7.63-0.12%7.82-0.87%-0.61%
闻泰科技/600745.SH
2019-07-1635.6136.8835.1736.522.90%0.59%3.29%13,452,600488,381,000158%36.303.59%35.491.31%35.600.66%35.360.59%0.39%
上实发展/600748.SH
2019-07-168.938.978.668.891.02%1.06%-0.87%14,039,100123,507,00087%8.80-0.71%8.84-0.64%8.88-0.37%8.970.41%0.73%
东方银星/600753.SH
2019-07-1617.7017.7917.5617.58-1.18%-0.33%-1.20%317,7005,604,00053%17.64-0.55%17.75-0.79%17.830.32%17.79-0.17%-0.15%
ST运盛/600767.SH
2019-07-165.065.095.005.070.80%0.42%2.71%1,007,2005,085,00068%5.051.37%4.980.97%4.940.86%4.94-0.18%-0.05%
京能置业/600791.SH
2019-07-164.004.054.004.050.00%0.40%-1.36%1,664,1006,713,00057%4.030.60%4.010.28%4.000.03%4.11-0.75%-0.35%
世茂股份/600823.SH
2019-07-164.164.204.144.200.96%0.60%-7.16%5,574,20023,271,00033%4.181.14%4.15-0.12%4.27-1.07%4.52-0.57%-0.37%
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
2019-07-166.076.166.076.150.99%0.67%-1.73%1,179,0007,202,00096%6.110.31%6.10-0.08%6.11-0.08%6.26-0.75%-0.56%
汇鸿集团/600981.SH
2019-07-164.134.174.124.160.73%0.27%-4.57%3,952,30016,399,00043%4.150.85%4.12-0.07%4.18-0.81%4.36-1.25%-0.93%
北辰实业/601588.SH
2019-07-163.773.793.743.760.00%-0.08%-0.37%10,522,50039,601,00066%3.760.56%3.750.24%3.740.32%3.770.05%-0.24%
中国建筑/601668.SH
2019-07-165.925.975.905.960.51%0.46%0.54%55,202,700327,499,00066%5.931.32%5.880.58%5.850.29%5.930.08%0.15%