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
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
ST星源/000005.SZ
2022-01-212.092.122.082.110.96%0.38%-6.72%6,082,80012,784,00039%2.10-0.24%2.11-1.73%2.16-1.55%2.26-0.44%-0.16%
深振业A/000006.SZ
2022-01-214.534.554.464.51-0.44%0.31%-0.81%7,894,50035,493,00067%4.50-1.43%4.54-0.04%4.530.11%4.55-0.18%0.18%
*ST全新/000007.SZ
2022-01-216.796.886.696.840.88%1.11%3.76%6,643,50044,945,00088%6.770.76%6.77-0.57%6.770.42%6.59-0.09%0.70%
沙河股份/000014.SZ
2022-01-218.038.317.968.222.88%1.01%-4.03%4,159,80033,854,00052%8.14-0.16%8.30-0.74%8.37-1.33%8.57-0.12%0.72%
大悦城/000031.SZ
2022-01-213.883.933.833.930.77%1.05%0.10%13,108,90050,980,00079%3.89-0.99%3.900.23%3.890.03%3.93-0.03%0.49%
中洲控股/000042.SZ
2022-01-218.378.448.258.28-1.78%-0.84%-2.77%2,246,50018,759,00062%8.35-0.64%8.380.11%8.37-0.29%8.52-0.14%0.55%
泛海控股/000046.SZ
2022-01-211.921.941.881.90-1.55%0.05%-5.00%33,839,70064,270,00076%1.90-2.42%1.94-0.77%1.95-1.17%2.00-0.84%0.27%
金 融 街/000402.SZ
2022-01-215.925.955.875.92-0.50%0.20%0.19%16,222,70095,839,00076%5.91-0.76%5.920.34%5.900.19%5.910.17%0.32%
*ST绿景/000502.SZ
2022-01-215.505.555.435.51-0.18%0.36%-4.14%531,7002,919,00055%5.49-0.83%5.54-1.00%5.63-0.92%5.75-0.50%-0.29%
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
2022-01-213.853.893.703.71-4.13%-1.30%-8.33%24,051,70090,420,00053%3.76-4.96%3.91-1.11%3.91-0.99%4.05-0.69%-0.11%
金圆股份/000546.SZ
2022-01-2113.5414.6713.1414.327.35%-0.18%-0.36%67,915,100974,326,000151%14.353.81%14.23-0.97%14.350.27%14.37-0.26%0.52%
莱茵体育/000558.SZ
2022-01-214.004.003.743.76-6.93%-1.78%-12.37%73,185,800280,142,00052%3.83-5.53%3.97-2.07%4.06-2.85%4.29-4.88%-0.31%
粤宏远A/000573.SZ
2022-01-213.223.563.213.569.88%4.68%5.05%35,590,700121,060,000203%3.402.84%3.371.69%3.350.45%3.390.00%0.39%
阳光股份/000608.SZ
2022-01-213.163.263.123.200.63%0.34%-4.42%9,603,50030,628,00054%3.19-2.06%3.24-0.74%3.25-1.10%3.35-0.95%0.35%
*ST中迪/000609.SZ
2022-01-214.934.934.784.82-0.21%0.00%1.50%1,582,9007,629,00062%4.82-1.21%4.841.02%4.710.19%4.75-0.02%-0.21%
ST海投/000616.SZ
2022-01-211.931.951.921.940.00%0.31%-2.81%7,598,20014,696,00066%1.93-1.28%1.96-0.56%1.96-0.46%2.00-0.35%0.10%
高新发展/000628.SZ
2022-01-219.919.959.629.840.41%0.59%-5.21%3,059,40029,926,00077%9.78-1.94%9.99-1.01%10.09-1.17%10.38-0.98%-0.53%
美好置业/000667.SZ
2022-01-211.761.791.731.75-1.69%-0.34%-5.56%72,323,100127,031,00068%1.76-3.14%1.79-0.39%1.79-1.10%1.85-0.59%0.33%
京蓝科技/000711.SZ
2022-01-212.923.212.893.219.93%1.58%7.11%35,950,900113,597,000141%3.167.74%3.041.30%3.041.44%3.001.01%0.60%
苏宁环球/000718.SZ
2022-01-214.444.484.384.42-0.67%0.00%-6.10%19,016,00084,048,00051%4.42-1.97%4.48-0.40%4.50-1.19%4.71-0.70%-0.17%
财信发展/000838.SZ
2022-01-216.417.076.367.079.95%3.97%1.30%41,755,300283,928,000122%6.803.31%6.770.52%6.78-0.65%6.98-1.20%-1.01%
中嘉博创/000889.SZ
2022-01-213.743.953.743.88-0.51%0.44%-1.72%42,468,200164,056,00058%3.86-1.68%3.95-2.32%4.030.27%3.950.18%0.75%
福星股份/000926.SZ
2022-01-214.394.424.334.37-0.68%0.07%-2.43%6,602,10028,829,00056%4.37-1.84%4.42-0.41%4.43-0.41%4.48-0.02%0.41%
大港股份/002077.SZ
2022-01-217.407.447.197.26-1.63%-0.27%-5.38%8,460,90061,596,00070%7.28-3.19%7.50-1.76%7.61-0.89%7.67-0.48%0.02%
广宇集团/002133.SZ
2022-01-213.253.303.213.280.61%0.74%-2.15%11,112,30036,179,00073%3.26-1.96%3.30-0.24%3.30-0.63%3.35-0.24%0.43%
荣盛发展/002146.SZ
2022-01-214.744.764.634.65-2.11%-0.53%-0.32%29,516,100138,001,00070%4.68-1.89%4.720.40%4.680.52%4.670.19%0.48%
合肥城建/002208.SZ
2022-01-219.309.348.718.81-6.18%-1.44%-2.20%46,537,900416,018,000113%8.94-5.75%9.35-0.70%9.270.55%9.010.41%1.35%
滨江集团/002244.SZ
2022-01-216.036.135.855.92-2.47%-0.57%4.76%46,548,700277,172,00096%5.95-3.95%6.051.31%5.891.29%5.651.47%1.85%
中国国贸/600007.SH
2022-01-2114.1914.4014.0214.220.07%0.32%-2.58%3,027,00042,907,00051%14.18-1.15%14.26-0.17%14.30-0.39%14.60-0.12%0.19%
保利发展/600048.SH
2022-01-2115.5015.7915.2515.48-0.13%-0.07%-2.59%63,986,100991,203,00068%15.49-2.03%15.85-0.60%15.780.78%15.89-0.30%0.16%
东望时代/600052.SH
2022-01-215.055.184.915.131.58%1.32%-5.40%10,426,70052,789,00059%5.06-2.80%5.26-1.33%5.31-1.50%5.42-0.02%0.68%
九鼎投资/600053.SH
2022-01-2118.5018.8317.6117.80-6.32%-1.16%-0.29%8,369,900150,731,00082%18.01-2.92%18.42-0.20%18.190.24%17.850.81%1.23%
冠城大通/600067.SH
2022-01-213.743.773.673.70-1.07%-0.19%-6.71%9,249,90034,286,00061%3.71-2.45%3.79-1.28%3.83-1.52%3.97-1.07%-0.13%
大龙地产/600159.SH
2022-01-213.243.273.023.08-6.67%-1.85%-8.28%58,911,500184,861,00066%3.14-6.72%3.42-0.84%3.38-0.27%3.36-0.53%0.27%
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%
派斯林/600215.SH
2022-01-218.358.378.148.18-2.04%-0.61%-7.38%2,606,40021,450,00031%8.23-3.30%8.51-1.70%8.70-1.54%8.830.19%0.67%
*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
2022-01-2110.0410.169.9910.100.10%0.26%-3.59%11,324,700114,083,00064%10.07-0.35%10.17-1.38%10.36-0.39%10.480.04%0.02%
广汇能源/600256.SH
2022-01-216.166.326.076.291.94%1.22%-3.44%87,933,100546,407,00076%6.210.37%6.25-0.61%6.30-0.62%6.51-0.55%-0.23%
天房发展/600322.SH
2022-01-212.142.212.122.150.47%-0.09%-4.36%20,801,00044,773,00051%2.15-2.05%2.180.14%2.18-1.63%2.25-0.18%0.60%
华发股份/600325.SH
2022-01-216.586.706.516.650.61%0.45%2.58%20,571,500136,187,00075%6.62-0.09%6.600.84%6.530.82%6.480.50%0.68%
首开股份/600376.SH
2022-01-216.076.115.926.070.17%0.86%-0.39%6,431,40038,707,00071%6.02-1.05%6.08-0.25%6.09-0.36%6.090.03%0.60%
金地集团/600383.SH
2022-01-2113.1013.2912.9913.09-0.61%0.06%-1.04%43,662,000571,196,00068%13.08-3.04%13.44-0.75%13.361.18%13.23-0.25%0.42%
ST粤泰/600393.SH
2022-01-211.431.461.421.450.69%0.83%-5.60%24,629,40035,428,00039%1.44-1.10%1.46-1.02%1.47-1.93%1.540.13%0.62%
空港股份/600463.SH
2022-01-218.109.108.049.1010.04%3.64%4.33%10,182,50089,402,000160%8.785.23%8.622.25%8.570.49%8.72-0.50%0.81%
栖霞建设/600533.SH
2022-01-213.253.323.203.260.93%0.12%-0.70%15,045,10048,984,00091%3.26-0.88%3.270.21%3.26-0.03%3.28-0.21%0.30%
广汇物流/600603.SH
2022-01-214.054.053.964.02-0.74%0.50%-2.02%5,755,80023,022,00075%4.00-1.79%4.05-0.76%4.07-0.59%4.10-0.10%0.28%
绿地控股/600606.SH
2022-01-214.524.564.454.48-1.54%-0.42%-1.50%28,890,000129,966,00063%4.50-1.85%4.550.33%4.510.33%4.55-0.13%0.32%
退市鹏起/600614.SH
2021-07-140.250.260.240.268.33%2.36%10.64%70,962,00018,027,000173%0.252.01%0.252.05%0.252.08%0.241.73%0.01%
*ST丰华/600615.SH
2022-01-218.778.858.458.50-0.93%-0.15%-1.13%450,6003,836,00067%8.51-2.32%8.72-1.04%8.730.07%8.600.53%0.07%
退市富控/600634.SH
2021-07-140.290.300.280.28-3.45%-3.11%-5.08%33,250,1009,609,000207%0.29-1.70%0.29-0.34%0.29-0.34%0.30-3.28%-0.12%
新黄浦/600638.SH
2022-01-215.665.735.525.63-0.18%0.48%-4.50%2,940,40016,474,00055%5.60-2.71%5.74-0.69%5.75-0.86%5.90-0.82%0.12%
浦东金桥/600639.SH
2022-01-2112.4812.5712.2012.34-1.28%0.30%-1.71%2,419,50029,767,00098%12.30-1.80%12.44-0.36%12.45-0.34%12.56-0.29%-0.07%
万业企业/600641.SH
2022-01-2126.8527.5526.4426.55-1.12%-1.08%-4.50%6,792,000182,299,00070%26.84-1.50%27.42-2.93%28.06-0.13%27.80-0.50%-1.01%
外高桥/600648.SH
2022-01-2113.2913.3313.1813.30-0.08%0.40%0.14%3,209,70042,518,00091%13.25-0.36%13.270.00%13.260.12%13.28-0.09%0.04%
陆家嘴/600663.SH
2022-01-2110.8911.0510.8210.960.09%0.38%-0.54%6,047,90066,033,000100%10.92-0.81%10.950.06%10.94-0.04%11.02-0.17%0.11%
天地源/600665.SH
2022-01-213.233.293.203.270.31%0.83%-3.05%7,108,80023,052,00061%3.24-2.26%3.29-0.51%3.29-0.87%3.37-0.50%0.33%
中华企业/600675.SH
2022-01-213.103.133.033.110.00%1.07%-0.16%8,195,40025,217,00094%3.08-1.66%3.10-0.06%3.09-0.07%3.12-0.22%0.28%
珠江股份/600684.SH
2022-01-213.453.503.383.470.87%0.75%-4.25%6,740,60023,214,00056%3.44-1.26%3.49-0.57%3.52-1.01%3.62-0.36%0.27%
岩石股份/600696.SH
2022-01-2131.9032.8130.0032.180.25%0.40%-3.60%2,356,90075,540,000100%32.05-0.99%32.38-2.96%33.11-0.95%33.38-1.15%-0.87%
爱旭股份/600732.SH
2022-01-2118.6719.5818.2319.313.43%0.23%0.89%18,847,200363,095,000104%19.272.48%19.09-0.19%19.29-0.32%19.14-0.09%-1.19%
苏州高新/600736.SH
2022-01-214.624.674.584.640.43%0.41%-1.86%7,160,50033,090,00068%4.62-1.20%4.66-0.45%4.68-0.60%4.73-0.53%0.14%
闻泰科技/600745.SH
2022-01-21117.03117.89113.88114.92-2.17%-0.31%-3.93%9,391,8001,082,687,00094%115.28-2.22%116.92-2.62%119.63-0.61%119.62-0.83%-0.77%
上实发展/600748.SH
2022-01-213.934.053.934.021.52%0.55%0.12%13,241,10052,934,00067%4.00-0.30%4.000.50%3.970.08%4.02-0.37%-0.15%
东方银星/600753.SH
2022-01-2116.8317.3816.6216.85-0.35%-0.95%-5.79%4,177,10071,057,00050%17.01-0.68%17.22-1.43%17.46-0.68%17.89-0.60%0.18%
运盛医疗/600767.SH
2022-01-217.307.837.137.664.93%1.32%-0.98%9,476,90071,646,000147%7.562.25%7.510.00%7.61-1.86%7.74-0.18%0.52%
京能置业/600791.SH
2022-01-214.034.093.964.02-0.50%0.20%-5.05%8,101,20032,506,00050%4.01-2.76%4.12-0.53%4.14-1.05%4.23-0.31%0.48%
世茂股份/600823.SH
2022-01-213.483.513.443.49-1.41%0.43%-2.43%22,346,90077,659,00041%3.48-3.12%3.540.34%3.500.11%3.580.20%0.73%
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%
*ST中房/600890.SH
2022-01-212.462.512.402.46-0.40%0.33%-1.20%5,196,80012,742,000106%2.45-1.96%2.480.00%2.47-0.84%2.49-0.08%0.29%
汇鸿集团/600981.SH
2022-01-213.143.203.123.15-0.32%-0.10%-4.17%22,828,80071,986,00047%3.15-1.99%3.25-1.73%3.29-0.55%3.29-0.39%-0.56%
北辰实业/601588.SH
2022-01-212.732.772.632.67-2.55%-0.26%-5.85%47,940,900128,322,00062%2.68-3.67%2.76-1.22%2.76-0.51%2.84-1.01%0.36%