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:证券
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
申万宏源/000166.SZ
2021-10-255.425.535.315.531.84%2.14%2.58%177,222,400959,489,000139%5.41-0.50%5.44-0.07%5.430.17%5.39-0.04%-0.66%
吉林敖东/000623.SZ
2021-10-2516.6216.6716.1416.50-0.84%0.70%-1.07%17,773,000291,202,000140%16.39-1.74%16.59-1.05%16.70-0.48%16.68-0.45%-0.49%
中山公用/000685.SZ
2021-10-258.718.818.618.720.00%0.24%-1.98%6,415,90055,811,00063%8.70-0.34%8.76-0.95%8.85-0.35%8.90-1.59%-0.72%
东北证券/000686.SZ
2021-10-258.588.588.118.24-4.07%-0.35%-3.14%31,823,900263,138,000257%8.27-3.75%8.39-2.44%8.45-1.67%8.51-1.22%-0.44%
国元证券/000728.SZ
2021-10-257.537.627.417.610.79%1.22%0.42%25,261,300189,912,000133%7.52-0.61%7.55-0.28%7.550.04%7.58-0.37%-0.43%
国海证券/000750.SZ
2021-10-253.953.963.913.950.00%0.48%0.13%36,876,800144,969,000131%3.93-0.41%3.94-0.18%3.95-0.08%3.95-0.08%-0.53%
广发证券/000776.SZ
2021-10-2520.9522.3620.4521.934.38%2.49%6.73%119,253,5002,551,666,000145%21.402.61%21.120.59%21.061.34%20.550.49%-0.73%
长江证券/000783.SZ
2021-10-257.427.537.357.511.21%1.04%0.44%35,208,100261,699,000153%7.43-0.16%7.45-0.24%7.46-0.03%7.48-0.45%-0.51%
中国中期/000996.SZ
2021-10-258.608.608.348.46-2.20%0.20%-1.63%4,221,60035,644,000129%8.44-2.07%8.54-1.23%8.60-0.44%8.60-0.74%-0.38%
山西证券/002500.SZ
2021-10-256.466.496.416.490.31%0.65%-0.11%15,552,100100,282,000123%6.45-0.88%6.49-0.31%6.49-0.12%6.50-0.25%-0.24%
西部证券/002673.SZ
2021-10-257.807.917.737.880.90%0.70%-2.35%22,253,700174,125,00085%7.83-0.33%7.87-1.03%7.98-0.89%8.07-0.59%-0.46%
国信证券/002736.SZ
2021-10-2511.5311.6611.4511.650.95%0.86%0.15%12,693,000146,612,00090%11.550.04%11.56-0.18%11.580.05%11.63-0.89%-0.34%
中信证券/600030.SH
2021-10-2525.4625.7325.1825.650.75%0.77%2.33%80,874,5002,058,554,000126%25.450.41%25.330.51%25.240.45%25.07-0.11%-0.28%
国金证券/600109.SH
2021-10-2511.1311.2611.0411.241.08%0.75%0.50%27,414,300305,843,000139%11.160.26%11.15-0.06%11.17-0.05%11.18-0.52%-0.14%
西南证券/600369.SH
2021-10-255.015.074.925.050.60%1.34%0.12%39,073,900194,704,000121%4.98-1.19%5.03-0.69%5.05-0.28%5.04-0.30%-0.38%
辽宁成大/600739.SH
2021-10-2523.7023.8523.1723.56-0.17%0.26%-5.41%10,595,500248,976,00071%23.50-1.60%24.12-1.92%24.63-1.41%24.91-0.76%0.25%
海通证券/600837.SH
2021-10-2512.2912.4412.2212.390.90%0.43%0.99%60,275,000743,626,000138%12.340.34%12.290.35%12.290.14%12.27-0.15%0.00%
东方证券/600958.SH
2021-10-2515.0816.2914.7515.956.48%3.02%8.09%182,319,4002,822,876,000171%15.483.86%15.181.87%15.071.63%14.760.84%-0.96%
招商证券/600999.SH
2021-10-2517.7617.8917.5217.841.25%0.73%0.64%26,149,300463,127,000114%17.710.47%17.630.20%17.630.32%17.73-0.39%-0.49%
太平洋/601099.SH
2021-10-253.163.183.123.170.32%0.57%-0.53%71,673,200225,912,000111%3.15-0.41%3.17-0.41%3.18-0.19%3.19-0.47%-0.53%
东兴证券/601198.SH
2021-10-2511.9211.9411.3011.63-2.84%0.12%-1.22%47,101,100547,105,000144%11.62-1.96%11.76-1.51%11.84-0.45%11.77-0.09%0.23%
国泰君安/601211.SH
2021-10-2518.0918.4417.9518.361.83%0.93%2.66%37,588,100683,711,000110%18.190.95%18.090.43%18.040.64%17.89-0.50%-0.31%
兴业证券/601377.SH
2021-10-259.449.929.349.803.92%1.83%3.74%160,022,3001,540,129,000181%9.622.10%9.511.27%9.470.81%9.45-0.09%-0.77%
东吴证券/601555.SH
2021-10-258.808.938.638.901.02%1.27%-0.21%49,815,200437,780,000114%8.79-0.43%8.83-0.36%8.85-0.12%8.92-1.09%-1.23%
华泰证券/601688.SH
2021-10-2516.3416.5716.1516.480.92%0.79%0.76%75,235,4001,230,196,000103%16.350.23%16.330.23%16.330.03%16.36-0.48%-0.68%
光大证券/601788.SH
2021-10-2516.0016.2115.8416.170.81%0.90%2.20%34,259,500549,001,000165%16.030.03%15.970.35%15.930.37%15.820.13%-0.06%
方正证券/601901.SH
2021-10-258.608.648.288.410.72%-0.06%1.58%51,650,500434,642,000196%8.420.41%8.360.60%8.330.59%8.280.38%-0.02%