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:上证50
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
浦发银行/600000.SH
2022-01-208.668.828.648.801.85%0.67%1.27%82,842,100724,161,000184%8.741.15%8.690.88%8.660.08%8.690.23%0.13%
包钢股份/600010.SH
2022-01-202.582.602.502.53-1.56%-0.51%-6.47%514,260,8001,307,967,00062%2.54-1.55%2.57-0.23%2.58-1.07%2.71-0.44%-0.43%
华夏银行/600015.SH
2022-01-205.765.835.745.780.35%-0.16%0.66%40,837,400236,388,000133%5.790.64%5.750.51%5.740.05%5.740.23%0.22%
民生银行/600016.SH
2022-01-203.964.013.953.990.76%0.18%0.58%154,313,900614,638,000137%3.980.66%3.970.51%3.96-0.15%3.970.15%0.15%
上港集团/600018.SH
2022-01-205.845.935.825.890.17%0.10%-1.04%30,220,300177,804,00061%5.880.26%5.870.79%5.84-0.19%5.95-0.20%0.27%
中国石化/600028.SH
2022-01-204.304.364.294.350.23%0.42%0.60%141,549,400613,205,00078%4.33-0.16%4.320.63%4.30-0.37%4.320.09%0.18%
中信证券/600030.SH
2022-01-1825.6326.0325.5425.700.12%-0.07%-0.42%131,025,4003,369,834,000129%25.720.34%25.57-0.80%25.78-0.19%25.81-0.18%-0.12%
招商银行/600036.SH
2022-01-2049.8851.8949.8851.373.36%0.45%3.67%138,624,9007,089,348,000215%51.143.03%50.292.56%49.671.51%49.551.03%0.15%
保利发展/600048.SH
2022-01-2016.4016.4815.4215.50-3.67%-1.97%-2.76%123,311,4001,949,854,000129%15.81-2.69%15.950.71%15.660.14%15.940.03%0.24%
中国联通/600050.SH
2022-01-204.014.033.994.010.00%-0.15%0.05%84,320,500338,620,00094%4.020.28%4.010.25%4.000.00%4.010.15%0.15%
特变电工/600089.SH
2022-01-2019.9720.0619.4319.52-2.40%-0.82%-1.24%43,770,000861,425,00083%19.68-1.52%20.00-0.37%19.93-0.05%19.77-0.01%-0.49%
上汽集团/600104.SH
2022-01-2019.9820.2019.9220.070.15%0.02%-0.86%31,656,200635,181,00084%20.070.32%20.050.17%19.99-0.26%20.24-0.26%-0.22%
国金证券/600109.SH
2022-01-2010.8311.0610.8310.940.83%-0.16%-1.14%29,921,900327,892,000120%10.960.71%10.920.43%10.90-0.48%11.07-0.41%-0.23%
北方稀土/600111.SH
2022-01-2041.0541.8039.3939.48-4.36%-1.73%-6.25%84,368,0003,389,596,00094%40.18-2.92%41.06-2.68%42.16-0.57%42.11-0.68%-0.68%
中国船舶/600150.SH
2022-01-2022.9623.1122.3423.100.00%1.80%-2.82%42,920,500973,944,00084%22.69-2.56%23.13-1.49%23.30-1.47%23.77-1.12%-0.12%
广汇能源/600256.SH
2022-01-206.316.326.106.17-2.68%-0.34%-5.80%120,636,300746,830,000100%6.19-2.76%6.29-1.49%6.34-2.85%6.55-0.76%-0.19%
国电南瑞/600406.SH
2022-01-2040.4041.2039.0039.59-1.81%-0.84%2.41%23,825,000951,211,00066%39.93-1.28%39.711.36%39.150.20%38.660.64%-0.46%
*ST康美/600518.SH
2022-01-203.053.102.972.99-2.29%-0.96%-7.74%95,902,500289,483,00063%3.02-1.92%3.08-1.22%3.13-1.91%3.24-0.80%0.67%
贵州茅台/600519.SH
2022-01-201,916.001,979.991,916.001,969.523.01%0.51%2.63%3,401,4006,665,295,000110%1,959.572.80%1,921.271.95%1,900.450.63%1,919.09-0.23%-0.80%
海油工程/600583.SH
2022-01-204.664.724.644.68-0.85%-0.11%-1.22%22,084,200103,469,00083%4.69-0.72%4.70-0.09%4.69-0.47%4.74-0.08%0.26%
海螺水泥/600585.SH
2022-01-2042.9443.1542.3042.67-0.63%0.13%1.90%29,474,6001,256,009,00091%42.610.46%41.841.68%41.070.69%41.88-0.31%0.04%
东方明珠/600637.SH
2022-01-209.689.889.409.45-2.38%-2.05%-4.13%62,398,800602,023,00093%9.65-1.96%10.01-0.03%9.89-0.11%9.86-0.17%0.66%
海尔智家/600690.SH
2022-01-2029.0430.1629.0130.013.66%0.92%1.72%47,472,7001,411,585,000126%29.742.20%29.131.85%28.890.54%29.50-0.20%-0.06%
海通证券/600837.SH
2022-01-2012.0812.4412.0712.382.40%0.58%1.31%122,492,7001,507,648,000199%12.311.55%12.191.04%12.160.13%12.220.14%-0.01%
伊利股份/600887.SH
2022-01-2039.3040.1139.1940.061.91%0.55%0.75%43,702,4001,741,205,000107%39.841.50%39.550.94%39.320.37%39.76-0.19%-0.37%
航发动力/600893.SH
2022-01-2052.0052.2850.3150.76-2.38%-0.34%-5.41%30,834,2001,570,498,000116%50.93-2.45%52.16-1.51%52.48-1.20%53.66-1.64%-1.35%
东方证券/600958.SH
2022-01-2013.4014.0413.2313.833.06%0.61%2.55%144,383,7001,984,749,000198%13.752.13%13.562.08%13.440.95%13.49-0.49%-0.73%
招商证券/600999.SH
2022-01-2016.9917.3716.9617.271.83%0.55%0.60%33,083,800568,212,000170%17.181.02%17.080.58%17.04-0.10%17.17-0.06%-0.15%
大秦铁路/601006.SH
2022-01-206.616.616.556.590.15%0.00%0.83%35,374,500233,131,000114%6.590.18%6.550.48%6.530.15%6.540.20%0.20%
中国神华/601088.SH
2022-01-2023.3723.9923.3223.881.57%0.15%3.97%31,388,300748,430,000109%23.841.25%23.431.38%23.170.47%22.970.64%0.20%
兴业银行/601166.SH
2022-01-2021.4922.2721.4622.152.98%0.54%4.95%163,862,0003,610,073,000125%22.032.74%21.522.19%21.230.95%21.111.03%0.85%
北京银行/601169.SH
2022-01-204.594.634.584.600.44%-0.15%0.88%85,118,900392,184,000118%4.610.63%4.580.57%4.570.13%4.560.29%0.24%
中国铁建/601186.SH
2022-01-208.418.608.288.471.07%0.13%2.31%139,970,7001,184,032,000146%8.460.94%8.351.35%8.270.93%8.280.69%0.49%
农业银行/601288.SH
2022-01-202.993.012.983.000.67%-0.07%0.44%361,103,1001,083,895,000122%3.000.60%2.990.54%2.980.00%2.990.10%0.14%
中国平安/601318.SH
2022-01-2051.5053.5251.4553.403.79%0.95%1.98%144,836,0007,661,794,000188%52.902.75%52.181.97%51.900.40%52.360.37%0.28%
交通银行/601328.SH
2022-01-204.804.844.794.830.63%0.15%1.41%132,044,600636,842,000103%4.820.63%4.790.80%4.77-0.02%4.760.36%0.33%
中国中铁/601390.SH
2022-01-206.486.616.436.521.40%-0.34%4.10%185,702,2001,214,824,000114%6.541.93%6.392.01%6.281.16%6.261.00%0.75%
工商银行/601398.SH
2022-01-204.704.764.694.751.06%0.30%0.79%313,127,5001,482,851,000157%4.741.02%4.700.69%4.690.06%4.710.11%0.10%
中国太保/601601.SH
2022-01-2027.7328.6427.7328.493.00%0.46%2.21%75,775,9002,149,030,000217%28.362.43%28.032.36%27.750.78%27.870.55%0.21%
中国人寿/601628.SH
2022-01-2029.1729.9229.1229.762.06%0.22%-0.03%13,327,300395,771,000133%29.701.56%29.441.37%29.31-0.17%29.77-0.19%-0.17%
中国建筑/601668.SH
2022-01-205.355.455.345.400.56%-0.24%2.45%455,575,8002,466,081,000123%5.410.86%5.321.76%5.240.77%5.270.59%0.51%
华泰证券/601688.SH
2022-01-2017.5218.5017.4818.163.71%0.29%3.91%214,956,5003,892,224,000233%18.112.33%17.822.61%17.561.62%17.481.22%0.04%
中国中车/601766.SH
2022-01-206.166.226.136.170.00%-0.18%0.11%90,907,600561,908,000115%6.180.33%6.150.61%6.120.15%6.160.05%0.12%
中国交建/601800.SH
2022-01-209.5010.159.349.651.15%-0.56%5.58%162,893,2001,580,734,000167%9.702.80%9.382.87%9.182.00%9.141.30%0.68%
光大银行/601818.SH
2022-01-203.433.473.433.450.29%-0.03%1.05%184,707,700637,462,000124%3.450.70%3.430.56%3.420.09%3.410.29%0.25%
中国石油/601857.SH
2022-01-205.295.445.255.40-1.82%0.63%0.92%273,962,9001,470,116,000105%5.37-2.29%5.430.17%5.39-0.57%5.350.41%0.78%
方正证券/601901.SH
2022-01-207.867.907.797.850.64%0.00%-0.90%31,590,400247,987,000138%7.850.53%7.830.24%7.84-0.33%7.92-0.24%0.01%
中国银行/601988.SH
2022-01-203.113.133.103.120.32%-0.10%0.06%191,778,800598,885,000110%3.120.48%3.110.42%3.11-0.06%3.120.13%0.15%
中国重工/601989.SH
2022-01-204.164.174.144.15-0.24%-0.05%-1.38%66,775,400277,247,00085%4.15-0.31%4.16-0.17%4.17-0.53%4.21-0.14%0.01%
中信银行/601998.SH
2022-01-204.774.814.764.800.84%0.13%1.76%25,176,100120,687,00099%4.790.80%4.760.78%4.730.17%4.720.30%0.22%