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
2020-02-1929.7230.1029.5529.65-0.17%-0.53%1.19%60,820,8001,812,952,00076%29.810.35%29.99-0.75%30.160.19%29.300.68%0.15%
世纪星源/000005.SZ
2020-02-192.902.912.852.87-1.03%-0.52%1.52%8,911,40025,713,00088%2.89-0.41%2.880.66%2.860.21%2.830.64%-0.33%
深振业A/000006.SZ
2020-02-194.824.924.794.840.62%-0.37%3.49%12,299,90059,759,000119%4.861.00%4.821.16%4.770.89%4.680.82%-0.73%
全新好/000007.SZ
2020-02-198.308.308.158.17-0.73%-0.58%3.48%9,388,30077,156,00075%8.220.32%8.170.53%8.160.44%7.902.48%-0.15%
沙河股份/000014.SZ
2020-02-198.518.708.508.54-0.47%-0.72%2.48%1,708,70014,699,00084%8.600.84%8.540.77%8.480.47%8.330.57%-0.59%
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
2020-02-195.996.045.935.97-0.33%-0.30%3.04%14,964,10089,602,00066%5.990.12%6.000.18%5.950.95%5.790.68%-0.85%
中洲控股/000042.SZ
2020-02-199.499.569.419.42-1.15%-0.85%1.59%1,298,50012,337,00069%9.500.41%9.490.46%9.430.48%9.270.41%-0.63%
泛海控股/000046.SZ
2020-02-194.444.604.434.531.12%0.20%6.92%30,473,500137,773,000112%4.520.87%4.442.19%4.361.66%4.241.24%-1.14%
金 融 街/000402.SZ
2020-02-197.147.297.117.170.28%-0.57%2.31%9,507,90068,558,00099%7.211.12%7.160.76%7.110.71%7.010.43%-0.49%
绿景控股/000502.SZ
2020-02-197.127.187.027.150.42%0.63%3.09%1,702,50012,097,00097%7.11-0.32%7.110.47%7.090.55%6.941.02%0.27%
京粮控股/000505.SZ
2020-02-195.805.865.695.70-2.56%-1.35%1.44%11,380,00065,748,00075%5.78-0.86%5.881.05%5.770.65%5.620.81%-0.11%
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
2020-02-194.054.104.034.05-0.49%-0.34%3.53%5,106,20020,751,00090%4.06-0.20%4.041.15%4.000.68%3.911.03%-0.49%
金圆股份/000546.SZ
2020-02-199.279.309.059.06-1.31%-0.94%2.27%3,357,20030,705,00078%9.15-0.37%9.100.78%9.030.50%8.860.83%-0.61%
莱茵体育/000558.SZ
2020-02-192.993.042.962.970.00%-0.97%2.63%9,753,70029,254,000118%3.001.35%2.961.41%2.930.72%2.890.91%-0.52%
粤宏远A/000573.SZ
2020-02-192.852.962.842.870.35%-0.83%3.27%8,486,50024,560,000140%2.891.51%2.861.49%2.831.00%2.781.13%-0.43%
阳光股份/000608.SZ
2020-02-194.514.604.464.51-1.10%-0.60%2.17%3,547,00016,094,000111%4.54-0.22%4.530.33%4.510.87%4.410.57%-0.23%
中迪投资/000609.SZ
2020-02-195.085.195.065.06-1.94%-1.11%0.70%18,242,60093,345,000121%5.12-0.22%5.220.64%5.140.41%5.030.94%0.59%
海航投资/000616.SZ
2020-02-192.332.422.332.370.85%-0.13%5.85%11,605,50027,538,000117%2.372.15%2.321.84%2.291.46%2.241.04%-0.31%
高新发展/000628.SZ
2020-02-199.269.429.199.290.22%-0.50%4.71%3,535,10033,007,000113%9.341.26%9.231.57%9.091.16%8.871.07%-0.51%
美好置业/000667.SZ
2020-02-192.642.652.612.62-0.76%-0.46%2.34%12,104,10031,859,00049%2.63-0.42%2.64-0.15%2.640.34%2.562.81%0.74%
京蓝科技/000711.SZ
2020-02-194.394.464.364.40-0.45%-0.18%4.27%7,728,80034,069,00079%4.410.92%4.351.33%4.310.75%4.221.20%-0.80%
苏宁环球/000718.SZ
2020-02-193.253.303.233.250.00%-0.40%2.88%10,271,70033,519,00090%3.260.43%3.250.93%3.210.60%3.160.67%-0.84%
财信发展/000838.SZ
2020-02-192.882.922.862.921.39%0.97%2.93%9,566,00027,668,000146%2.890.84%2.870.81%2.860.49%2.840.43%-0.63%
中嘉博创/000889.SZ
2020-02-198.718.828.568.58-1.83%-1.07%0.32%4,087,00035,448,00078%8.670.21%8.601.06%8.530.33%8.550.49%-0.40%
福星股份/000926.SZ
2020-02-195.515.565.495.51-0.18%-0.18%3.01%8,741,60048,258,00087%5.520.31%5.490.70%5.460.46%5.350.62%-0.81%
大港股份/002077.SZ
2020-02-197.958.707.808.393.97%0.20%17.28%72,392,700606,132,000155%8.372.50%8.045.48%7.644.36%7.153.83%0.52%
广宇集团/002133.SZ
2020-02-193.043.073.023.03-0.33%-0.43%2.64%4,396,90013,380,00092%3.040.80%3.021.04%2.990.61%2.950.65%-0.37%
荣盛发展/002146.SZ
2020-02-198.718.978.658.721.99%-0.68%2.66%69,437,200609,690,000192%8.782.59%8.691.02%8.641.10%8.491.07%-0.44%
合肥城建/002208.SZ
2020-02-196.166.216.136.16-0.48%-0.13%3.10%5,549,60034,228,00091%6.17-0.34%6.180.59%6.130.61%5.980.73%-1.21%
滨江集团/002244.SZ
2020-02-194.264.334.254.280.00%-0.05%1.93%14,833,70063,524,00093%4.28-0.14%4.300.02%4.290.30%4.200.58%-0.36%
世联行/002285.SZ
2020-02-193.093.163.073.100.32%-0.26%4.77%20,172,40062,699,000103%3.110.78%3.081.15%3.041.00%2.960.89%-0.84%
南国置业/002305.SZ
2020-02-191.871.891.851.85-1.07%-0.86%3.58%11,144,80020,798,00091%1.870.32%1.851.09%1.830.77%1.791.08%-0.69%
中国国贸/600007.SH
2020-02-1915.1515.4915.0915.300.79%-0.22%3.06%1,662,10025,487,00094%15.331.58%15.171.20%15.040.76%14.850.47%-0.48%
保利地产/600048.SH
2020-02-1915.4615.6415.3215.48-0.13%-0.26%2.33%58,011,400900,331,00068%15.520.15%15.59-0.46%15.590.60%15.130.79%0.06%
浙江广厦/600052.SH
2020-02-194.695.194.674.883.39%-1.77%5.83%47,733,800237,134,000212%4.976.86%4.803.88%4.723.01%4.612.24%-0.48%
九鼎投资/600053.SH
2020-02-1927.8029.3927.7128.23-0.42%-1.52%4.98%10,252,100293,894,000123%28.671.33%28.662.04%27.991.54%26.891.56%0.14%
冠城大通/600067.SH
2020-02-193.713.823.693.751.63%-0.13%4.11%7,833,70029,413,000158%3.762.57%3.701.62%3.671.16%3.601.12%-0.26%
大龙地产/600159.SH
2020-02-192.332.362.322.340.43%-0.13%3.36%2,442,9005,723,00064%2.340.43%2.320.91%2.300.44%2.260.49%-0.43%
美都能源/600175.SH
2020-02-191.511.641.461.552.65%1.37%7.04%172,339,400263,506,000220%1.533.10%1.502.68%1.482.14%1.452.41%-2.00%
长春经开/600215.SH
2020-02-1910.0810.109.689.68-3.87%-1.57%-10.20%15,544,500152,871,00046%9.83-1.04%9.790.95%9.77-0.53%10.78-0.45%1.89%
天津松江/600225.SH
2020-02-192.392.452.352.35-1.67%-1.80%1.82%11,106,20026,575,00061%2.390.59%2.361.68%2.350.86%2.311.14%-0.70%
*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%
万通地产/600246.SH
2020-02-195.495.825.475.653.29%-0.62%8.93%11,871,60067,495,000136%5.694.77%5.473.40%5.382.83%5.191.97%-0.10%
广汇能源/600256.SH
2020-02-192.962.982.932.95-0.34%-0.07%2.64%37,833,700111,683,00096%2.950.20%2.930.79%2.910.45%2.870.49%-0.61%
天房发展/600322.SH
2020-02-192.642.672.612.62-0.76%-0.83%1.75%14,020,30037,036,000104%2.640.11%2.630.61%2.620.54%2.580.63%-0.79%
华发股份/600325.SH
2020-02-196.927.046.906.950.00%-0.33%2.03%21,018,800146,566,00080%6.970.43%6.970.10%6.950.46%6.810.58%-0.49%
首开股份/600376.SH
2020-02-197.047.137.017.050.14%-0.17%2.13%6,446,50045,525,00072%7.060.30%7.050.44%7.010.44%6.900.58%-0.50%
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%
粤泰股份/600393.SH
2020-02-192.792.812.752.770.00%-0.25%5.52%17,881,60049,656,00088%2.780.22%2.760.95%2.740.66%2.631.12%-0.50%
空港股份/600463.SH
2020-02-196.306.396.286.29-0.47%-0.47%2.38%1,918,80012,127,00096%6.320.19%6.281.03%6.220.55%6.140.66%-0.84%
栖霞建设/600533.SH
2020-02-193.103.133.093.09-0.96%-0.64%1.78%9,557,90029,726,00081%3.110.23%3.100.58%3.080.49%3.040.53%-0.41%
广汇物流/600603.SH
2020-02-195.275.555.185.442.84%0.98%7.30%16,754,90090,255,000184%5.392.18%5.281.79%5.211.78%5.071.77%-0.30%
绿地控股/600606.SH
2020-02-196.076.136.056.06-0.49%-0.49%1.37%30,423,200185,285,00075%6.09-0.02%6.100.58%6.060.30%5.980.32%-0.60%
*ST鹏起/600614.SH
2020-02-191.541.541.471.47-3.92%-1.93%-3.54%16,123,00024,172,00053%1.50-2.35%1.51-0.07%1.55-1.15%1.52-0.65%-1.71%
丰华股份/600615.SH
2020-02-199.469.499.159.16-2.14%-1.18%0.47%3,771,10034,954,000130%9.27-0.15%9.231.08%9.140.41%9.120.56%-1.08%
*ST富控/600634.SH
2020-02-191.461.461.421.450.00%0.49%2.40%5,125,1007,397,00096%1.44-0.07%1.440.91%1.43-0.56%1.420.64%-0.25%
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%
浦东金桥/600639.SH
2020-02-1913.0313.1512.9513.01-0.15%-0.15%2.59%1,228,80016,011,00068%13.03-0.05%13.030.67%12.900.49%12.680.40%-0.41%
万业企业/600641.SH
2020-02-1923.6225.9323.3624.361.88%-0.19%13.32%34,314,600837,473,000155%24.414.84%23.444.08%22.824.01%21.503.20%0.62%
外高桥/600648.SH
2020-02-1915.6315.8015.5615.67-0.38%0.08%3.42%3,105,50048,625,00092%15.660.22%15.540.98%15.400.61%15.150.71%-0.81%
陆家嘴/600663.SH
2020-02-1912.0912.2212.0312.06-0.66%-0.39%2.17%2,958,70035,822,00075%12.11-0.36%12.120.63%12.000.48%11.800.53%-0.50%
天地源/600665.SH
2020-02-193.353.373.333.33-0.60%-0.60%1.43%2,265,0007,587,000106%3.350.18%3.330.63%3.310.42%3.280.37%-0.56%
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%
珠江实业/600684.SH
2020-02-193.243.273.233.23-0.31%-0.58%2.51%4,801,70015,600,00083%3.250.34%3.230.56%3.220.38%3.150.51%-0.65%
ST岩石/600696.SH
2020-02-1911.3011.4711.1411.250.09%-0.46%6.12%1,038,50011,737,00094%11.301.77%11.082.16%10.851.03%10.601.11%-0.71%
ST爱旭/600732.SH
2020-02-1910.4810.4810.3810.485.01%0.10%13.15%10,191,600106,705,000120%10.475.81%9.883.27%9.672.68%9.262.48%0.62%
苏州高新/600736.SH
2020-02-195.515.565.415.44-2.33%-0.87%1.85%25,151,700138,024,000103%5.49-0.33%5.451.62%5.371.00%5.340.83%-0.20%
闻泰科技/600745.SH
2020-02-19125.01131.34122.55128.981.48%1.16%4.85%29,902,4003,812,478,000127%127.501.31%125.681.11%125.530.90%123.020.62%0.27%
上实发展/600748.SH
2020-02-195.175.205.085.12-0.78%-0.72%3.43%13,362,90068,910,00097%5.16-0.43%5.161.04%5.100.81%4.951.10%-0.66%
东方银星/600753.SH
2020-02-1913.9014.2213.7813.931.60%-0.62%1.69%1,610,00022,568,000118%14.022.58%13.801.64%13.730.54%13.700.43%0.03%
ST运盛/600767.SH
2020-02-194.044.043.963.96-1.98%-0.73%0.66%2,367,5009,444,00085%3.99-0.18%3.961.49%3.920.10%3.930.31%-0.85%
京能置业/600791.SH
2020-02-193.393.473.393.430.59%-0.23%3.38%4,403,70015,139,000142%3.441.54%3.401.40%3.370.81%3.321.10%-0.48%
世茂股份/600823.SH
2020-02-194.154.184.114.150.00%0.05%2.42%14,388,80059,687,000126%4.15-0.12%4.160.24%4.140.49%4.050.87%0.08%
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
2020-02-197.277.277.127.18-0.69%-0.08%7.94%2,407,80017,302,00073%7.19-0.04%7.181.87%7.001.80%6.651.56%-0.82%
汇鸿集团/600981.SH
2020-02-193.403.423.363.36-1.18%-0.88%1.30%6,974,60023,644,00082%3.390.27%3.370.66%3.350.30%3.320.76%-0.60%
北辰实业/601588.SH
2020-02-192.832.882.822.850.00%-0.04%2.52%24,513,90069,882,000111%2.850.28%2.840.78%2.820.68%2.780.47%-0.60%
中国建筑/601668.SH
2020-02-195.415.475.375.38-0.92%-0.57%-0.24%203,165,4001,099,306,000116%5.41-0.70%5.46-0.13%5.45-0.06%5.390.34%-0.04%