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
2022-01-2021.9922.6021.9022.110.96%-0.52%1.01%159,202,0003,538,268,000122%22.231.42%21.911.78%21.610.83%21.890.54%0.81%
ST星源/000005.SZ
2022-01-202.122.132.092.09-1.88%-0.81%-8.01%11,094,80023,374,00069%2.11-0.10%2.15-1.38%2.19-2.19%2.27-0.70%-0.10%
深振业A/000006.SZ
2022-01-204.584.614.514.53-0.44%-0.68%-0.55%10,706,50048,835,00087%4.560.07%4.550.38%4.53-0.18%4.560.04%0.25%
*ST全新/000007.SZ
2022-01-206.896.896.646.783.04%0.98%2.76%7,609,20051,086,00096%6.71-1.38%6.810.32%6.740.28%6.60-0.09%0.90%
沙河股份/000014.SZ
2022-01-208.428.547.947.99-4.88%-1.98%-6.82%6,766,20055,153,00084%8.15-4.45%8.36-1.62%8.48-1.69%8.58-0.20%0.81%
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
2022-01-207.998.187.897.90-1.00%-1.43%-2.69%3,926,00031,466,00091%8.020.65%8.00-0.24%8.03-0.66%8.12-0.05%0.38%
大悦城/000031.SZ
2022-01-203.903.993.873.900.00%-0.71%-0.69%14,781,20058,054,00085%3.930.95%3.900.65%3.89-0.23%3.930.26%0.55%
中洲控股/000042.SZ
2022-01-208.398.498.298.431.08%0.31%-1.15%3,596,60030,227,00086%8.400.24%8.380.20%8.39-1.53%8.530.13%0.59%
泛海控股/000046.SZ
2022-01-201.951.991.911.93-1.53%-0.82%-4.31%41,211,30080,179,00084%1.95-1.12%1.95-0.51%1.97-1.89%2.02-0.10%0.42%
金 融 街/000402.SZ
2022-01-205.905.985.885.951.19%-0.05%0.86%24,639,000146,668,000106%5.951.10%5.900.73%5.88-0.02%5.900.29%0.34%
*ST绿景/000502.SZ
2022-01-205.535.575.515.52-0.18%-0.29%-4.45%521,1002,885,00054%5.54-0.40%5.59-1.06%5.68-0.82%5.78-0.38%-0.25%
京粮控股/000505.SZ
2022-01-207.557.787.377.40-2.76%-1.93%-2.89%14,140,300106,706,00082%7.550.24%7.54-0.75%7.66-0.30%7.62-0.04%0.19%
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
2022-01-203.924.103.853.87-2.52%-2.15%-5.03%31,729,400125,492,00068%3.96-0.73%3.960.59%3.95-2.86%4.08-0.07%-0.07%
金圆股份/000546.SZ
2022-01-2014.1314.4013.2513.34-6.91%-3.47%-7.43%32,831,900453,742,00067%13.82-3.85%14.37-0.84%14.310.07%14.41-0.68%0.68%
莱茵体育/000558.SZ
2022-01-204.014.233.894.040.75%-0.30%-10.44%84,204,000341,193,00051%4.050.87%4.05-1.75%4.17-3.47%4.51-1.33%1.29%
粤宏远A/000573.SZ
2022-01-203.313.403.233.24-2.99%-2.03%-4.40%15,767,30052,142,00098%3.31-1.20%3.31-0.54%3.34-1.18%3.39-0.27%0.44%
阳光股份/000608.SZ
2022-01-203.293.363.173.18-3.34%-2.33%-5.92%10,998,70035,814,00049%3.26-0.34%3.26-0.06%3.28-1.62%3.380.09%0.88%
*ST中迪/000609.SZ
2022-01-204.944.944.834.83-0.21%-1.00%1.68%2,564,50012,513,00099%4.881.39%4.792.75%4.70-0.26%4.750.17%-0.20%
ST海投/000616.SZ
2022-01-201.981.981.941.94-1.52%-0.97%-3.15%10,785,30021,132,00088%1.96-0.66%1.97-0.36%1.97-0.81%2.00-0.10%0.16%
高新发展/000628.SZ
2022-01-2010.2010.369.779.80-4.11%-1.75%-6.52%5,122,20051,093,000127%9.98-2.35%10.09-1.48%10.21-1.52%10.48-1.11%-0.51%
美好置业/000667.SZ
2022-01-201.811.841.781.78-0.56%-1.82%-4.51%90,101,300163,381,00079%1.811.06%1.800.06%1.81-1.84%1.860.00%0.32%
京蓝科技/000711.SZ
2022-01-202.993.012.862.92-3.63%-0.44%-1.58%26,255,80077,013,000104%2.93-2.59%3.00-0.60%2.99-0.07%2.970.07%0.51%
苏宁环球/000718.SZ
2022-01-204.514.604.444.45-1.11%-1.31%-6.12%25,676,100115,761,00065%4.51-0.13%4.50-0.24%4.55-1.60%4.74-0.50%-0.09%
财信发展/000838.SZ
2022-01-206.796.936.386.43-5.30%-2.31%-8.98%31,164,100205,107,00083%6.58-4.69%6.74-1.55%6.82-2.81%7.06-0.75%-1.03%
中嘉博创/000889.SZ
2022-01-204.004.043.873.90-4.41%-0.74%-1.04%57,308,700225,149,00080%3.93-2.24%4.05-0.54%4.020.35%3.940.15%0.78%
福星股份/000926.SZ
2022-01-204.474.524.394.40-0.68%-1.10%-1.79%10,019,40044,576,00082%4.450.45%4.440.02%4.45-0.63%4.480.11%0.44%
大港股份/002077.SZ
2022-01-207.737.767.387.38-3.91%-1.86%-4.28%12,904,40097,036,000107%7.52-1.84%7.63-1.08%7.67-0.92%7.71-0.35%0.07%
广宇集团/002133.SZ
2022-01-203.383.393.263.26-2.40%-1.84%-2.98%12,340,90040,978,00074%3.32-0.21%3.310.18%3.32-1.22%3.360.09%0.44%
荣盛发展/002146.SZ
2022-01-204.694.824.674.751.71%-0.31%2.02%61,944,000295,154,000136%4.772.12%4.701.71%4.660.85%4.660.61%0.58%
合肥城建/002208.SZ
2022-01-209.589.879.249.39-2.69%-0.99%4.67%48,721,600462,056,000134%9.48-0.61%9.411.28%9.221.44%8.971.28%1.37%
滨江集团/002244.SZ
2022-01-205.976.485.956.070.66%-2.08%9.00%70,150,400434,852,000154%6.204.03%5.974.08%5.822.83%5.573.07%1.83%
世联行/002285.SZ
2022-01-203.903.973.853.86-1.03%-1.05%-3.81%25,815,400100,697,00062%3.900.15%3.89-0.33%3.93-1.58%4.01-0.17%0.03%
南国置业/002305.SZ
2022-01-202.262.342.212.21-2.64%-2.04%-7.42%69,073,600155,832,00052%2.26-0.57%2.26-0.09%2.28-2.52%2.390.00%1.21%
中国国贸/600007.SH
2022-01-2014.3114.6214.2114.21-0.42%-0.91%-2.77%4,863,40069,743,00079%14.340.82%14.28-0.20%14.36-0.72%14.620.01%0.19%
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%
东望时代/600052.SH
2022-01-205.475.565.005.05-7.85%-3.05%-6.90%20,864,700108,676,000120%5.21-4.53%5.33-1.68%5.39-2.00%5.42-0.20%0.66%
九鼎投资/600053.SH
2022-01-2018.1219.4517.6519.003.26%2.43%7.30%13,840,500256,746,000139%18.550.07%18.462.07%18.141.23%17.710.97%1.41%
冠城大通/600067.SH
2022-01-203.823.893.743.74-2.35%-1.58%-6.71%13,906,10052,838,00085%3.80-1.45%3.84-0.90%3.89-1.52%4.01-0.60%-0.03%
大龙地产/600159.SH
2022-01-203.403.553.273.30-6.52%-1.90%-2.25%93,136,700313,324,000106%3.36-6.35%3.450.06%3.39-0.65%3.380.30%-0.16%
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
2022-01-208.688.798.308.35-3.47%-1.89%-5.28%4,778,30040,669,00057%8.51-2.02%8.66-1.91%8.84-1.87%8.820.18%0.53%
*ST松江/600225.SH
2022-01-203.143.173.053.06-2.55%-1.35%-4.94%2,616,6008,118,00092%3.10-1.02%3.14-0.95%3.16-1.19%3.22-0.68%0.24%
*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
2022-01-2010.3010.329.9910.09-0.88%-0.19%-3.65%16,403,900165,824,00087%10.11-1.60%10.31-1.86%10.40-0.39%10.470.02%-0.05%
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%
天房发展/600322.SH
2022-01-202.202.282.132.14-1.83%-2.59%-4.97%31,338,90068,858,00074%2.200.18%2.180.28%2.21-2.55%2.250.13%0.65%
华发股份/600325.SH
2022-01-206.546.696.546.611.38%-0.24%2.46%36,366,400240,953,000132%6.631.53%6.541.33%6.480.67%6.450.67%0.68%
首开股份/600376.SH
2022-01-206.156.176.016.06-0.82%-0.36%-0.53%9,568,50058,191,000102%6.08-0.65%6.09-0.46%6.12-0.50%6.090.25%0.72%
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%
ST粤泰/600393.SH
2022-01-201.471.481.441.44-2.04%-0.96%-6.13%34,156,10049,662,00051%1.45-1.29%1.47-1.28%1.50-2.84%1.53-0.20%0.69%
空港股份/600463.SH
2022-01-208.648.708.218.27-4.28%-0.89%-5.66%4,883,40040,747,00071%8.34-2.76%8.43-0.67%8.52-1.54%8.77-0.47%0.97%
栖霞建设/600533.SH
2022-01-203.273.333.233.23-1.22%-1.67%-1.82%20,613,60067,718,000118%3.290.58%3.260.49%3.26-0.52%3.290.09%0.32%
广汇物流/600603.SH
2022-01-204.104.134.044.05-0.98%-0.56%-1.39%5,887,00023,980,00075%4.07-0.39%4.08-0.15%4.09-0.73%4.110.05%0.30%
绿地控股/600606.SH
2022-01-204.554.644.534.550.22%-0.74%-0.09%43,624,600199,994,00088%4.581.04%4.530.98%4.500.02%4.550.26%0.44%
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
2022-01-208.788.978.558.58-3.27%-1.55%0.33%694,0006,048,000102%8.72-1.83%8.810.38%8.730.33%8.550.89%0.01%
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
2022-01-205.805.905.645.64-2.59%-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%
浦东金桥/600639.SH
2022-01-2012.5712.6512.4112.500.16%-0.22%-0.73%2,478,70031,054,00099%12.530.32%12.480.09%12.49-0.22%12.59-0.03%-0.04%
万业企业/600641.SH
2022-01-2027.4527.7626.8126.85-2.01%-1.46%-3.90%6,821,300185,875,00070%27.25-2.26%28.25-0.75%28.100.03%27.94-0.51%-1.09%
外高桥/600648.SH
2022-01-2013.3113.3713.2313.310.23%0.11%0.12%3,952,40052,549,000110%13.300.16%13.270.18%13.24-0.09%13.290.00%0.07%
陆家嘴/600663.SH
2022-01-2010.9511.1310.8910.950.09%-0.52%-0.80%6,646,80073,161,000107%11.010.78%10.950.28%10.94-0.16%11.040.03%0.18%
天地源/600665.SH
2022-01-203.323.393.253.26-1.51%-1.75%-3.83%7,238,50024,017,00054%3.320.06%3.310.21%3.32-2.04%3.39-0.18%0.44%
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%
珠江股份/600684.SH
2022-01-203.523.573.433.44-1.99%-1.38%-5.42%8,956,10031,241,00071%3.49-0.85%3.51-1.02%3.55-1.50%3.64-0.25%0.32%
岩石股份/600696.SH
2022-01-2032.2932.7732.0632.10-0.43%-0.84%-4.95%1,449,40046,918,00061%32.37-0.76%33.37-0.50%33.43-0.46%33.77-0.44%-0.79%
爱旭股份/600732.SH
2022-01-2019.2219.2418.5318.67-2.86%-0.69%-2.54%12,863,400241,823,00065%18.80-1.64%19.13-1.67%19.36-0.51%19.16-0.63%-1.44%
苏州高新/600736.SH
2022-01-204.694.764.624.62-1.49%-1.22%-2.80%10,013,30046,830,00080%4.68-0.30%4.69-0.32%4.71-0.55%4.75-0.02%0.34%
闻泰科技/600745.SH
2022-01-20119.00119.20116.71117.47-0.28%-0.36%-2.61%6,281,600740,587,00063%117.90-0.31%120.07-0.99%120.370.38%120.62-0.52%-0.74%
上实发展/600748.SH
2022-01-203.984.093.953.96-0.25%-1.25%-1.74%11,821,70047,404,00060%4.010.45%3.980.73%3.97-0.68%4.03-0.17%-0.09%
东方银星/600753.SH
2022-01-2017.6017.6016.8316.91-4.08%-1.27%-6.02%5,285,50090,524,00056%17.13-2.43%17.47-0.90%17.57-1.12%17.99-1.09%0.34%
运盛医疗/600767.SH
2022-01-207.667.667.287.30-3.69%-1.27%-5.81%4,306,50031,841,00070%7.39-1.92%7.51-2.51%7.76-0.91%7.750.14%0.59%
京能置业/600791.SH
2022-01-204.154.324.034.04-2.88%-2.08%-4.87%11,445,50047,225,00066%4.13-1.48%4.14-0.53%4.18-1.32%4.250.17%0.54%
世茂股份/600823.SH
2022-01-203.593.703.523.540.28%-1.31%-0.84%41,319,200148,203,00077%3.591.96%3.531.61%3.50-0.51%3.570.25%0.78%
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
2022-01-202.462.552.452.47-0.40%-1.24%-0.88%3,869,4009,677,00080%2.500.85%2.480.49%2.49-0.08%2.490.12%0.26%
汇鸿集团/600981.SH
2022-01-203.293.313.133.16-5.11%-1.77%-4.24%41,447,200133,328,00079%3.22-3.45%3.30-0.78%3.30-1.11%3.30-0.21%-0.53%
北辰实业/601588.SH
2022-01-202.802.862.722.74-2.84%-1.40%-4.36%47,705,300132,559,00050%2.78-1.00%2.790.58%2.77-0.68%2.870.04%0.94%
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%