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:国家队救市概念
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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2022-01-204.744.844.604.70-1.26%-0.32%1.34%74,659,600351,992,00098%4.720.04%4.740.38%4.710.66%4.64-0.07%-0.85%
同方股份/600100.SH
2022-01-206.176.176.046.07-1.46%-0.44%-0.64%20,696,600126,182,00086%6.10-0.99%6.170.02%6.130.05%6.11-0.05%0.26%
亚盛集团/600108.SH
2022-01-203.403.453.323.33-2.35%-1.30%-5.13%34,293,600115,710,00078%3.37-1.00%3.40-1.56%3.46-0.92%3.51-0.51%-0.12%
中国卫星/600118.SH
2022-01-2026.4626.5525.8525.92-1.82%-0.69%-1.70%7,905,100206,333,00076%26.10-1.03%26.39-0.18%26.27-0.32%26.37-0.37%-0.20%
中体产业/600158.SH
2022-01-2012.4012.5312.1212.13-2.02%-1.29%-7.94%24,325,200298,940,00059%12.29-1.63%12.54-2.62%12.76-0.94%13.18-2.34%-0.96%
新湖中宝/600208.SH
2022-01-203.183.203.133.16-0.32%0.03%1.15%61,262,000193,503,00081%3.160.13%3.160.45%3.140.19%3.120.23%0.28%
城建发展/600266.SH
2022-01-204.684.724.604.65-0.43%-0.19%-0.45%11,696,80054,498,00081%4.66-0.28%4.650.39%4.63-0.30%4.670.11%0.32%
洪都航空/600316.SH
2022-01-2034.0034.0732.4032.64-3.89%-1.12%-6.95%11,392,300376,047,000131%33.01-3.33%34.03-2.24%34.40-1.56%35.08-1.44%-0.90%
中航电子/600372.SH
2022-01-2018.7118.7517.6117.90-3.82%-0.27%-6.25%35,499,900637,146,000187%17.95-5.00%18.46-3.06%18.62-2.14%19.09-2.27%-1.11%
金地集团/600383.SH
2022-01-2013.9814.0713.0813.17-3.59%-2.39%-0.68%100,503,8001,355,961,000145%13.49-1.39%13.541.39%13.201.11%13.260.34%0.74%
小商品城/600415.SH
2022-01-204.804.844.774.78-0.83%-0.38%-0.67%17,263,60082,827,00069%4.80-0.25%4.800.10%4.79-0.13%4.81-0.10%-0.05%
鹏欣资源/600490.SH
2022-01-204.734.954.714.762.37%-0.61%-1.65%42,135,100201,781,000143%4.792.31%4.750.06%4.79-1.10%4.84-0.27%-0.25%
华丽家族/600503.SH
2022-01-203.313.363.233.25-2.11%-1.25%-2.34%18,347,60060,387,00073%3.29-0.51%3.30-0.27%3.30-0.57%3.33-0.03%0.27%
恒生电子/600570.SH
2022-01-2060.3160.5959.5060.200.47%0.06%2.00%8,473,300509,788,00086%60.160.91%59.630.85%59.120.26%59.02-0.17%-0.58%
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%
新黄浦/600638.SH
2022-01-205.805.905.645.64-2.59%-2.07%-5.11%4,510,70025,976,00074%5.76-0.93%5.78-0.23%5.80-1.09%5.94-0.37%0.28%
中华企业/600675.SH
2022-01-203.113.163.093.110.00%-0.61%-0.38%8,512,80026,637,00095%3.131.13%3.100.85%3.09-0.23%3.120.13%0.30%
西藏城投/600773.SH
2022-01-2024.4024.4723.0023.39-4.76%-1.07%-11.57%30,292,000716,151,00057%23.64-4.60%25.00-3.29%25.46-1.47%26.45-0.40%0.25%
中储股份/600787.SH
2022-01-206.106.135.935.95-2.30%-0.97%-4.97%14,326,40086,073,00092%6.01-1.78%6.08-0.83%6.13-1.18%6.26-0.45%-0.05%
鹏博士/600804.SH
2022-01-206.716.756.386.42-3.60%-1.03%-2.30%57,438,600372,599,000102%6.49-2.88%6.73-0.30%6.670.09%6.57-0.11%0.35%
梅花生物/600873.SH
2022-01-207.928.027.717.930.51%0.49%3.24%77,738,900613,436,000186%7.890.00%7.861.30%7.770.80%7.680.73%0.28%
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%
海南橡胶/601118.SH
2022-01-205.155.185.095.10-0.97%-0.45%-3.08%25,498,000130,636,00086%5.12-0.70%5.14-0.66%5.19-1.03%5.26-0.30%-0.05%
君正集团/601216.SH
2022-01-205.115.145.045.05-1.17%-0.53%-3.72%33,017,700167,623,00072%5.08-1.07%5.13-0.62%5.16-1.34%5.25-0.21%-0.02%
中国铝业/601600.SH
2022-01-205.956.035.865.90-1.17%-0.56%-2.56%133,454,100791,797,00058%5.93-1.12%5.950.66%5.93-0.99%6.060.13%-0.35%
中海油服/601808.SH
2022-01-2014.9815.1114.7514.99-0.07%0.17%0.05%6,276,00093,920,00071%14.97-0.61%15.13-0.15%15.05-0.07%14.980.11%0.12%
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%
中煤能源/601898.SH
2022-01-206.436.666.386.611.69%0.39%1.82%84,394,700555,689,000139%6.580.90%6.492.03%6.43-0.43%6.490.33%-0.17%
中远海控/601919.SH
2022-01-2017.4017.7917.3117.44-1.19%-0.66%-3.33%95,357,3001,674,099,00065%17.56-1.43%17.750.06%17.79-0.72%18.04-0.64%-0.55%