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
2019-09-3025.9726.1425.8125.90-0.38%-0.19%-1.89%27,585,400715,840,00067%25.95-0.32%26.10-0.13%26.12-0.11%26.40-0.52%-0.17%
世纪星源/000005.SZ
2019-10-183.313.323.173.19-3.33%-1.30%-3.57%15,232,30049,236,000107%3.23-3.09%3.34-1.39%3.35-0.24%3.310.03%-0.02%
深振业A/000006.SZ
2019-10-185.165.175.045.06-1.94%0.00%0.00%5,287,30026,967,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
全新好/000007.SZ
2019-10-189.279.479.189.29-0.85%-0.44%-0.35%3,719,90034,710,00030%9.331.69%9.29-3.83%9.58-0.06%9.320.58%1.21%
沙河股份/000014.SZ
2019-10-189.569.619.389.39-1.57%0.00%0.00%2,068,70019,577,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2019-10-187.777.857.467.47-2.61%-1.61%-0.53%18,188,200138,078,00089%7.59-1.63%7.72-0.68%7.740.04%7.510.51%0.73%
中洲控股/000042.SZ
2019-09-309.259.349.229.24-0.32%-0.33%-1.50%277,2002,570,00038%9.270.36%9.190.08%9.23-0.53%9.38-0.70%-0.33%
泛海控股/000046.SZ
2019-10-184.464.494.354.36-2.24%-1.22%-2.07%12,633,90055,770,00082%4.41-1.69%4.49-0.47%4.510.00%4.450.16%-0.27%
金 融 街/000402.SZ
2019-10-188.028.117.807.89-1.74%-0.45%-0.50%8,943,10070,880,000107%7.93-1.80%8.04-0.72%8.050.00%7.930.28%0.16%
绿景控股/000502.SZ
2019-09-306.776.866.646.66-2.49%-1.26%-5.20%1,331,3008,980,00065%6.75-0.75%6.78-1.33%6.89-0.98%7.03-0.75%-0.19%
京粮控股/000505.SZ
2019-10-185.655.845.645.812.47%0.00%0.00%12,951,00074,649,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2019-09-304.004.033.983.98-0.25%-0.48%-5.31%1,865,6007,460,00042%4.00-0.32%4.01-1.04%4.08-0.63%4.20-1.82%-0.19%
金圆股份/000546.SZ
2019-10-1810.5410.5810.2610.39-1.05%-0.22%1.78%2,082,20021,682,00078%10.41-0.51%10.45-0.12%10.410.53%10.210.68%0.48%
莱茵体育/000558.SZ
2019-10-183.703.723.583.60-3.49%0.00%0.00%6,950,40025,309,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
粤宏远A/000573.SZ
2019-10-183.013.042.962.96-2.31%-0.94%-3.83%8,506,40025,420,00044%2.99-1.74%3.04-1.07%3.060.43%3.080.03%0.40%
阳光股份/000608.SZ
2019-10-174.934.954.764.81-2.63%-0.68%-5.78%2,082,70010,086,000136%4.84-2.77%4.96-2.28%5.05-1.41%5.11-1.03%-0.86%
中迪投资/000609.SZ
2019-10-164.984.984.834.90-1.80%0.08%1.39%5,234,80025,630,000110%4.90-1.73%5.010.12%4.960.24%4.830.35%-0.56%
海航投资/000616.SZ
2019-10-162.542.582.512.52-0.79%-1.06%-0.28%5,475,00013,946,00099%2.55-0.39%2.570.08%2.550.43%2.530.04%-0.57%
高新发展/000628.SZ
2019-10-1810.2710.4210.2010.25-0.49%-0.43%0.76%1,943,60020,007,00084%10.29-0.23%10.320.06%10.330.41%10.170.32%-0.11%
美好置业/000667.SZ
2019-09-302.832.872.832.850.35%-0.14%0.18%11,987,30034,214,00082%2.851.06%2.830.18%2.840.00%2.85-0.11%-0.01%
京蓝科技/000711.SZ
2019-10-184.904.964.804.84-0.82%0.00%0.00%7,324,20035,669,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
苏宁环球/000718.SZ
2019-10-163.954.003.893.90-0.51%-1.12%0.83%7,273,00028,685,000108%3.940.43%3.950.25%3.930.41%3.870.44%0.11%
财信发展/000838.SZ
2019-09-303.093.133.093.100.00%-0.23%-3.61%1,697,6005,275,00047%3.110.36%3.10-0.90%3.16-0.57%3.22-0.80%-0.24%
中嘉博创/000889.SZ
2019-10-189.609.609.159.17-5.56%-1.89%-7.01%9,604,30089,771,000101%9.35-3.82%9.55-2.47%9.78-2.11%9.86-0.73%-0.07%
福星股份/000926.SZ
2019-10-186.656.666.486.50-1.66%-0.93%-0.57%5,650,10037,070,00095%6.56-0.95%6.62-0.48%6.630.06%6.540.22%-0.03%
大港股份/002077.SZ
2019-09-305.625.675.535.55-1.25%-0.72%-9.54%7,138,90039,909,00038%5.59-1.06%5.65-1.96%5.84-1.15%6.14-2.67%-0.57%
广宇集团/002133.SZ
2019-09-303.323.343.263.27-1.51%-0.67%-3.02%1,944,4006,400,00052%3.29-0.78%3.31-0.69%3.34-0.65%3.37-0.18%0.06%
荣盛发展/002146.SZ
2019-10-168.939.278.929.001.12%-0.98%2.96%33,317,100302,825,000148%9.091.74%9.011.02%8.931.27%8.740.92%0.16%
合肥城建/002208.SZ
2019-09-306.696.836.666.67-0.30%-0.83%-4.51%3,255,40021,895,00037%6.730.45%6.80-3.75%7.03-0.23%6.99-0.19%0.19%
滨江集团/002244.SZ
2019-10-174.004.033.963.98-0.50%-0.15%0.63%8,158,30032,515,00081%3.99-1.34%4.01-0.12%4.000.10%3.960.30%-0.15%
世联行/002285.SZ
2019-10-183.793.813.703.71-2.11%-1.01%-2.98%7,456,60027,949,000120%3.75-1.37%3.80-0.94%3.83-0.39%3.82-0.26%-0.50%
南国置业/002305.SZ
2019-10-172.242.272.202.21-1.34%-1.07%-0.85%11,749,90026,250,000108%2.23-2.10%2.26-0.44%2.260.04%2.230.36%-0.18%
中国国贸/600007.SH
2019-09-1216.8516.9116.6016.74-0.30%-0.05%0.98%917,00015,358,00056%16.75-0.63%16.87-0.19%16.800.34%16.580.29%0.13%
保利地产/600048.SH
2019-09-1214.1014.6914.1014.644.95%0.99%6.18%149,205,2002,162,819,000153%14.504.16%14.262.19%14.071.64%13.790.77%-0.33%
浙江广厦/600052.SH
2019-09-126.206.505.916.05-6.35%-1.90%17.00%108,713,500670,384,000160%6.17-1.06%6.143.18%5.736.11%5.173.34%4.98%
九鼎投资/600053.SH
2019-09-1223.5524.2923.2623.710.21%0.23%5.68%6,556,000155,086,000150%23.660.78%23.321.78%22.931.29%22.441.22%0.30%
冠城大通/600067.SH
2019-09-124.314.364.304.351.16%0.42%1.73%3,504,90015,182,00094%4.330.35%4.320.16%4.310.07%4.280.28%0.30%
大龙地产/600159.SH
2019-09-122.652.702.632.681.13%0.64%2.13%4,434,30011,808,00086%2.660.76%2.65-0.11%2.650.08%2.620.31%0.35%
美都能源/600175.SH
2019-09-122.242.242.182.22-1.33%0.18%2.54%72,150,700159,878,000105%2.22-2.34%2.230.68%2.210.55%2.170.32%0.35%
长春经开/600215.SH
2019-09-126.946.976.916.970.87%0.42%0.13%1,517,40010,533,00063%6.94-0.24%6.97-0.14%6.96-0.32%6.96-0.01%0.06%
天津松江/600225.SH
2019-09-123.483.553.443.51-1.40%0.78%0.43%22,552,40078,558,000132%3.48-5.58%3.650.00%3.600.34%3.500.46%0.96%
*ST华业/600240.SH
2019-09-120.920.950.900.951.06%2.26%2.04%53,430,20049,643,000137%0.934.74%0.900.33%0.91-0.87%0.930.00%-0.39%
万通地产/600246.SH
2019-09-123.964.023.954.001.01%0.10%1.81%4,447,20017,769,000201%4.000.88%3.970.61%3.970.43%3.930.54%0.21%
广汇能源/600256.SH
2019-09-123.433.453.413.430.00%0.26%1.09%18,064,70061,793,00080%3.42-0.47%3.430.15%3.420.03%3.390.18%0.18%
天房发展/600322.SH
2019-10-183.303.343.223.22-1.83%-1.41%-2.10%5,878,90019,200,00087%3.27-1.18%3.32-1.01%3.34-0.24%3.290.15%-0.07%
华发股份/600325.SH
2019-10-177.777.797.577.61-2.81%-0.82%0.04%29,724,900228,070,000101%7.67-2.89%7.80-0.10%7.750.14%7.610.37%0.34%
首开股份/600376.SH
2019-10-188.878.968.678.85-0.11%-0.02%1.92%7,633,10067,570,00096%8.85-0.72%8.90-0.03%8.860.43%8.680.68%0.29%
金地集团/600383.SH
2019-10-1412.9213.2512.8813.101.71%0.15%5.58%44,494,000581,960,000136%13.081.42%12.911.53%12.651.19%12.411.06%0.31%
粤泰股份/600393.SH
2019-10-173.013.172.912.91-9.91%-3.61%-0.51%260,086,500785,297,000285%3.02-5.39%3.041.27%2.991.25%2.932.02%0.97%
空港股份/600463.SH
2019-10-167.597.667.567.57-0.26%-0.47%-3.15%1,887,70014,357,00033%7.61-0.14%7.660.16%7.64-0.18%7.82-3.70%-1.14%
栖霞建设/600533.SH
2019-10-183.493.503.373.39-2.59%0.00%0.00%9,947,40034,188,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广汇物流/600603.SH
2019-10-185.465.625.465.622.74%0.00%0.00%10,195,80056,788,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
绿地控股/600606.SH
2019-10-187.347.407.157.20-1.50%0.00%0.00%24,898,800180,976,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST鹏起/600614.SH
2019-09-301.171.181.151.15-1.71%-1.12%-7.85%11,737,00013,653,00051%1.16-1.77%1.19-2.07%1.21-1.63%1.25-0.80%0.21%
ST丰华/600615.SH
2019-10-168.358.788.278.412.06%-1.11%-3.61%4,223,70035,920,00083%8.502.71%8.421.08%8.400.42%8.73-0.30%0.84%
*ST富控/600634.SH
2019-10-181.331.401.311.405.26%1.82%3.24%11,540,90015,873,000124%1.389.39%1.300.86%1.320.08%1.36-1.02%-2.02%
新黄浦/600638.SH
2019-10-187.307.337.147.18-1.37%-0.61%-1.62%1,737,10012,548,00083%7.22-1.27%7.31-0.56%7.360.04%7.300.04%-0.60%
浦东金桥/600639.SH
2019-10-1814.3914.4413.9214.09-1.05%-0.42%-1.16%1,723,20024,381,00077%14.15-1.07%14.32-0.49%14.38-0.33%14.260.11%0.21%
万业企业/600641.SH
2019-10-1812.8513.2512.6712.73-0.55%-1.55%-4.89%8,048,900104,073,00085%12.930.54%12.98-0.98%13.19-0.67%13.38-0.57%-0.12%
外高桥/600648.SH
2019-10-1818.3518.3617.9518.11-1.25%0.00%0.00%3,842,70069,750,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
陆家嘴/600663.SH
2019-09-3013.9713.9913.6613.66-2.22%-1.44%-4.95%1,599,20022,164,00060%13.86-0.61%13.94-0.65%14.04-0.60%14.37-0.51%-0.01%
天地源/600665.SH
2019-10-173.523.553.513.540.28%0.14%1.20%1,233,3004,360,00084%3.54-0.42%3.54-0.28%3.550.43%3.500.37%-0.15%
中华企业/600675.SH
2019-09-304.554.584.504.53-0.66%-0.44%-2.96%2,628,70011,960,00048%4.55-0.11%4.57-0.63%4.60-0.48%4.67-0.41%-0.03%
珠江实业/600684.SH
2019-10-183.743.773.683.69-1.86%0.00%0.00%3,870,40014,420,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST岩石/600696.SH
2019-10-1813.8613.9313.6313.69-0.80%-0.18%-1.45%1,232,20016,900,00045%13.72-0.90%13.73-3.34%14.160.04%13.89-0.06%0.37%
ST新梅/600732.SH
2019-10-167.097.186.906.99-1.96%-0.58%-5.78%2,580,60018,143,00071%7.03-1.69%7.13-0.94%7.180.28%7.42-1.11%-1.22%
苏州高新/600736.SH
2019-09-306.056.085.996.00-0.83%-0.43%-3.94%3,977,90023,970,00039%6.03-0.15%6.03-0.45%6.08-0.64%6.25-1.06%-0.35%
闻泰科技/600745.SH
2019-10-1872.5673.6868.5568.77-5.51%-2.98%-4.40%15,030,2001,065,370,00089%70.88-2.27%71.64-0.70%72.56-0.59%71.93-0.54%-0.69%
上实发展/600748.SH
2019-10-187.007.046.766.81-2.58%-0.77%2.04%16,509,800113,305,000100%6.86-2.42%6.970.23%6.870.82%6.670.72%-0.05%
东方银星/600753.SH
2019-10-1715.5716.5815.3816.164.53%-0.26%1.73%3,299,40053,456,000459%16.203.75%16.112.23%16.051.99%15.891.96%-0.33%
ST运盛/600767.SH
2019-10-155.825.935.765.840.69%0.41%4.30%1,339,0007,788,00069%5.820.69%5.73-0.90%5.771.07%5.600.70%0.13%
京能置业/600791.SH
2019-10-183.843.863.743.75-2.34%-1.00%-2.19%2,038,0007,720,00078%3.79-1.79%3.85-0.87%3.88-0.28%3.830.16%-0.02%
世茂股份/600823.SH
2019-10-184.344.374.234.23-2.76%-1.47%-3.84%16,533,20070,980,000108%4.29-1.83%4.37-1.11%4.40-0.95%4.40-0.20%0.02%
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
2019-09-305.385.405.225.31-1.67%-0.19%-1.06%1,974,40010,504,00054%5.32-0.30%5.32-1.99%5.42-0.07%5.370.09%0.76%
汇鸿集团/600981.SH
2019-09-304.054.063.813.82-5.45%-2.00%-9.97%23,159,60090,280,00075%3.90-4.44%4.20-3.93%4.31-0.69%4.24-0.35%0.93%
北辰实业/601588.SH
2019-10-163.513.563.463.47-0.57%-0.83%0.52%13,744,20048,095,000102%3.500.09%3.550.68%3.510.46%3.450.38%0.02%
中国建筑/601668.SH
2019-10-185.605.635.495.50-1.26%-0.88%-0.34%140,343,200778,714,000120%5.55-0.11%5.550.16%5.550.18%5.520.15%-0.13%