股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:房地產_h
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
萬 科A/000002.SZ
2020-01-2129.5629.8629.0229.21-2.21%-0.44%-5.30%81,797,0002,399,810,000122%29.34-1.63%29.80-1.42%30.13-1.31%30.84-0.88%-0.21%
世紀星源/000005.SZ
2020-01-213.113.113.023.04-3.18%-0.69%-4.07%10,031,50030,702,00087%3.06-2.17%3.10-1.31%3.12-1.39%3.17-0.32%0.18%
深振業A/000006.SZ
2020-01-215.365.375.195.24-2.42%-0.57%-3.41%12,271,10064,673,000123%5.27-1.55%5.32-1.17%5.36-1.18%5.43-0.46%0.10%
全新好/000007.SZ
2020-01-219.409.439.219.29-1.38%0.03%-1.12%2,680,60024,896,00064%9.29-1.10%9.43-0.02%9.39-0.19%9.40-0.17%-0.25%
沙河股份/000014.SZ
2020-01-219.429.439.329.33-1.17%-0.35%-3.50%1,095,40010,256,00057%9.36-0.61%9.42-0.61%9.49-1.02%9.67-0.64%0.15%
招商地產/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
2016-09-1311.0011.4810.9011.170.72%-0.75%0.33%22,065,600248,317,000196%11.250.97%11.150.72%11.140.72%11.130.08%-0.63%
大悅城/000031.SZ
2020-01-216.766.776.516.52-3.41%-0.85%-6.40%21,139,800139,019,000133%6.58-2.39%6.73-1.84%6.82-2.65%6.97-1.02%-0.15%
中洲控股/000042.SZ
2020-01-2110.4710.4710.1510.23-2.29%-0.18%-2.75%2,451,50025,123,000108%10.25-1.87%10.33-0.73%10.39-1.22%10.52-0.57%-0.36%
泛海控股/000046.SZ
2020-01-214.904.904.714.75-3.06%-0.59%-2.38%34,146,800163,158,00080%4.78-1.77%4.88-2.05%5.000.20%4.870.25%0.62%
金 融 街/000402.SZ
2020-01-217.777.777.637.67-1.29%-0.03%-2.50%9,283,90071,228,000112%7.67-0.79%7.72-0.63%7.77-0.72%7.87-0.54%-0.25%
綠景控股/000502.SZ
2020-01-217.157.157.077.11-0.56%0.15%-1.73%1,124,6007,984,00077%7.100.07%7.11-0.48%7.15-0.61%7.24-0.25%0.08%
京糧控股/000505.SZ
2020-01-216.156.155.825.82-5.67%-1.97%-2.02%16,340,10097,011,000135%5.94-4.23%6.08-0.21%6.020.00%5.940.07%0.34%
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 開 發/000514.SZ
2020-01-214.384.444.324.350.00%-0.78%-0.32%7,181,80031,488,00094%4.38-0.34%4.370.39%4.360.12%4.36-0.37%-0.37%
金圓股份/000546.SZ
2020-01-2110.1310.159.939.94-2.17%-0.47%-2.04%5,434,10054,273,00082%9.99-2.06%10.10-0.78%10.16-0.77%10.15-0.16%0.01%
萊茵體育/000558.SZ
2020-01-213.263.263.213.24-0.61%0.25%-1.34%6,949,10022,460,00098%3.23-1.01%3.25-0.25%3.25-0.52%3.28-0.33%0.00%
粵宏遠A/000573.SZ
2020-01-213.083.123.053.080.00%-0.10%-1.35%6,000,90018,498,00082%3.080.79%3.08-0.23%3.09-0.58%3.12-0.19%0.11%
陽光股份/000608.SZ
2020-01-215.045.044.844.85-2.81%-1.06%-3.29%1,742,1008,539,00074%4.90-1.13%4.94-0.90%4.96-0.72%5.02-0.10%-0.02%
中迪投資/000609.SZ
2020-01-214.935.074.874.912.29%-1.13%-3.14%13,696,70068,019,000131%4.975.44%4.860.37%4.91-0.55%5.07-1.31%-0.61%
海航投資/000616.SZ
2020-01-212.452.482.422.45-0.41%0.25%-1.09%6,639,30016,227,00094%2.44-0.08%2.44-0.12%2.45-0.41%2.48-0.48%0.09%
高新發展/000628.SZ
2020-01-2110.0210.029.779.83-1.90%-0.52%-0.94%2,352,80023,248,00097%9.88-0.25%9.91-0.18%9.92-0.44%9.92-0.09%0.07%
美好置業/000667.SZ
2020-01-212.692.702.672.690.00%0.26%-0.81%9,080,30024,366,00083%2.68-0.41%2.690.00%2.69-0.26%2.71-0.33%-0.07%
京藍科技/000711.SZ
2020-01-214.994.994.814.86-2.80%-0.67%-9.73%10,367,50050,726,00052%4.89-2.45%4.97-1.57%5.04-1.00%5.38-1.32%-0.38%
蘇寧環球/000718.SZ
2020-01-213.663.663.533.57-2.46%-0.45%-4.19%15,633,00056,055,000110%3.59-1.65%3.62-0.96%3.65-1.03%3.73-0.80%-0.35%
財信發展/000838.SZ
2020-01-213.233.243.203.20-1.23%-0.44%-1.60%2,867,6009,216,00062%3.21-0.34%3.22-0.34%3.24-0.61%3.25-0.09%0.11%
中嘉博創/000889.SZ
2020-01-219.589.589.279.30-1.80%-0.66%-3.56%3,284,60030,751,00052%9.36-0.60%9.41-0.97%9.48-0.50%9.64-0.08%0.13%
福星股份/000926.SZ
2020-01-216.356.366.266.27-1.57%-0.46%-2.59%7,682,40048,395,000115%6.30-0.82%6.33-0.64%6.37-0.87%6.44-0.45%-0.07%
大港股份/002077.SZ
2020-01-217.307.397.107.10-3.92%-1.46%-0.57%30,869,200222,398,00060%7.21-1.48%7.26-0.04%7.17-0.01%7.140.85%1.38%
廣宇集團/002133.SZ
2020-01-213.273.273.203.21-2.13%-0.62%-3.08%4,087,50013,204,00088%3.23-0.71%3.26-0.76%3.28-0.79%3.31-0.39%0.02%
榮盛發展/002146.SZ
2020-01-219.389.399.159.17-2.34%-0.48%-3.94%25,379,000233,845,000103%9.21-1.52%9.33-1.15%9.41-1.51%9.55-0.55%-0.13%
合肥城建/002208.SZ
2020-01-217.057.056.826.85-3.52%-1.00%-2.23%6,540,30045,254,00074%6.92-2.38%7.15-0.17%7.120.01%7.010.17%0.51%
濱江集團/002244.SZ
2020-01-214.694.694.544.55-2.57%-0.85%-3.27%10,979,50050,385,00085%4.59-1.42%4.64-0.92%4.67-0.81%4.70-0.42%-0.27%
世聯行/002285.SZ
2020-01-213.473.473.373.38-2.59%-0.68%-5.38%12,134,90041,291,00083%3.40-1.36%3.44-1.23%3.49-1.58%3.57-0.89%-0.32%
南國置業/002305.SZ
2020-01-212.162.162.132.14-0.93%-0.14%-2.42%5,693,50012,204,00053%2.14-0.14%2.15-0.28%2.16-0.46%2.19-0.50%-0.03%
中國國貿/600007.SH
2020-01-2116.7916.8216.2516.35-2.50%-0.49%-3.47%1,510,20024,814,000127%16.43-2.24%16.67-1.29%16.79-0.92%16.94-0.72%-0.37%
保利地產/600048.SH
2020-01-2115.8215.8815.4315.45-3.32%-0.75%-3.65%91,010,9001,416,708,000104%15.57-2.29%15.80-1.45%15.92-1.30%16.04-0.09%0.12%
浙江廣廈/600052.SH
2020-01-215.015.024.884.91-2.77%-0.28%-4.49%17,363,20085,492,00044%4.92-1.74%5.05-0.77%5.06-0.71%5.140.18%1.11%
九鼎投資/600053.SH
2020-01-2126.7027.9326.3027.440.99%0.47%-3.08%7,768,300212,161,00072%27.310.42%27.280.02%27.29-0.45%28.31-2.87%-0.15%
冠城大通/600067.SH
2020-01-213.973.973.923.93-1.26%-0.23%-2.21%2,026,6007,982,00073%3.94-0.51%3.96-0.38%3.98-0.85%4.02-0.30%0.09%
大龍地產/600159.SH
2020-01-212.532.532.502.50-1.19%-0.36%-3.03%2,092,5005,251,00065%2.51-0.48%2.52-0.63%2.54-0.70%2.58-0.43%0.02%
美都能源/600175.SH
2020-01-211.901.961.881.90-0.52%-1.09%-4.62%54,846,300105,348,00061%1.920.47%1.93-2.22%2.03-0.20%1.990.10%0.72%
長春經開/600215.SH
2020-01-218.799.568.569.336.87%2.02%10.74%39,904,900364,923,000722%9.154.75%9.105.28%8.8919.09%8.4320.95%2.77%
天津松江/600225.SH
2020-01-212.902.902.822.82-3.09%-1.12%-5.02%9,290,80026,496,000120%2.85-1.59%2.89-1.23%2.91-1.35%2.97-0.84%-0.06%
*ST華業/600240.SH
2020-01-210.390.400.380.38-2.56%-2.56%3.83%49,527,60019,340,000122%0.391.30%0.382.14%0.381.35%0.371.39%0.90%
萬通地產/600246.SH
2020-01-215.585.585.415.49-0.72%0.35%-2.00%6,698,00036,643,00046%5.47-1.01%5.51-0.04%5.520.22%5.60-0.34%0.71%
廣匯能源/600256.SH
2020-01-213.373.383.333.33-1.48%-0.54%-2.09%25,838,20086,496,000106%3.35-0.51%3.36-0.33%3.36-0.62%3.40-0.38%0.04%
天房發展/600322.SH
2020-01-212.972.972.932.93-1.35%-0.34%-2.75%8,803,40025,885,00071%2.94-0.51%2.96-0.64%2.98-0.80%3.01-0.43%0.07%
華發股份/600325.SH
2020-01-217.527.547.367.37-2.51%-0.59%-3.14%28,439,300210,850,000117%7.41-1.62%7.49-0.87%7.54-1.19%7.61-0.42%-0.19%
首開股份/600376.SH
2020-01-217.767.787.627.68-1.16%0.12%-3.18%6,300,80048,336,00082%7.67-1.27%7.77-1.03%7.84-1.12%7.93-0.45%-0.13%
金地集團/600383.SH
2020-01-2113.8013.8913.4113.44-2.96%-0.86%-5.33%28,240,800382,844,000101%13.56-1.20%13.76-1.24%13.88-1.11%14.20-0.59%0.10%
粵泰股份/600393.SH
2020-01-212.862.912.822.85-0.70%-0.11%0.18%20,015,30057,095,00068%2.85-0.28%2.870.04%2.870.14%2.850.14%0.12%
空港股份/600463.SH
2020-01-217.347.367.187.19-2.04%-1.10%-3.33%1,221,4008,880,00061%7.27-0.15%7.29-0.49%7.34-0.65%7.44-0.16%0.14%
棲霞建設/600533.SH
2020-01-213.343.343.293.30-1.49%-0.39%-2.48%9,242,30030,617,00075%3.31-0.87%3.34-0.66%3.36-0.68%3.38-0.18%0.16%
廣匯物流/600603.SH
2020-01-215.245.455.215.403.85%1.14%5.61%13,742,80073,369,000235%5.343.83%5.232.39%5.191.94%5.111.41%0.37%
綠地控股/600606.SH
2020-01-216.776.796.656.66-2.06%-0.58%-4.05%29,651,900198,625,000101%6.70-1.24%6.77-1.04%6.82-1.13%6.94-0.45%0.04%
*ST鵬起/600614.SH
2020-01-211.751.791.721.72-4.97%-0.58%-12.47%24,038,80041,590,00048%1.73-6.39%1.83-4.89%1.91-2.50%1.97-0.71%0.67%
豐華股份/600615.SH
2020-01-2110.8510.8510.4810.48-3.14%-2.23%-3.63%2,987,10032,020,00065%10.72-0.78%10.82-0.21%10.90-0.87%10.88-0.20%-0.48%
*ST富控/600634.SH
2020-01-211.411.451.391.43-1.38%0.42%-11.46%6,113,2008,704,00061%1.42-3.39%1.47-2.72%1.51-2.39%1.62-1.88%-0.63%
新黃浦/600638.SH
2020-01-217.157.186.466.86-4.46%-2.38%-4.38%3,208,20022,543,000140%7.03-2.05%7.12-0.66%7.13-0.63%7.17-0.60%0.09%
浦東金橋/600639.SH
2020-01-2113.7813.8713.6013.65-1.37%-0.15%-1.47%1,471,70020,119,00064%13.67-0.61%13.77-0.68%13.90-0.61%13.85-0.01%0.26%
萬業企業/600641.SH
2020-01-2122.0022.0021.3321.800.60%0.37%9.75%21,130,300458,932,000124%21.722.51%21.053.33%20.472.51%19.861.20%0.35%
外高橋/600648.SH
2020-01-2117.5017.5017.0617.33-0.74%0.43%-0.82%4,966,20085,696,000174%17.26-0.86%17.34-0.56%17.40-0.75%17.47-0.34%0.02%
陸家嘴/600663.SH
2020-01-2113.3913.4013.2013.22-1.34%-0.35%-1.68%2,875,10038,141,000106%13.27-0.60%13.33-0.41%13.37-0.60%13.45-0.28%-0.04%
天地源/600665.SH
2020-01-213.593.633.553.630.83%1.23%0.97%2,271,2008,144,000111%3.59-0.44%3.60-0.14%3.60-0.08%3.60-0.17%0.00%
中華企業/600675.SH
2020-01-214.834.864.754.80-0.41%-0.02%-0.56%4,742,30022,766,00078%4.80-0.62%4.83-0.45%4.84-0.37%4.830.19%0.35%
珠江實業/600684.SH
2020-01-213.703.703.643.64-1.62%-0.60%-3.24%3,286,20012,035,000100%3.66-0.71%3.69-0.73%3.71-0.96%3.76-0.50%-0.15%
ST巖石/600696.SH
2020-01-2112.0212.2012.0212.190.83%0.54%-2.78%575,9006,982,00079%12.12-0.67%12.23-0.87%12.32-0.54%12.54-0.86%-0.37%
ST愛旭/600732.SH
2020-01-219.149.479.129.382.63%0.37%6.45%6,046,70056,505,000108%9.352.49%9.210.82%9.111.52%8.811.04%0.92%
蘇州高新/600736.SH
2020-01-215.755.765.645.64-2.42%-0.76%-2.71%10,166,80057,783,00076%5.68-1.29%5.74-1.39%5.81-0.50%5.80-0.17%0.12%
聞泰科技/600745.SH
2020-01-21125.51131.31124.01127.995.78%0.42%18.00%27,158,4003,461,434,000175%127.457.71%121.117.47%116.505.47%108.473.91%1.50%
上實發展/600748.SH
2020-01-215.725.725.615.62-1.92%-0.44%-4.42%9,396,90053,042,00092%5.65-0.72%5.70-1.09%5.78-1.23%5.88-0.76%-0.10%
東方銀星/600753.SH
2020-01-2115.1515.1514.8814.90-1.65%-0.47%-8.56%2,102,20031,470,00074%14.97-1.18%15.17-1.12%15.28-1.04%16.30-1.44%0.07%
ST運盛/600767.SH
2020-01-214.594.614.364.36-5.01%-1.34%-9.41%3,471,90015,344,000146%4.42-4.45%4.56-2.88%4.63-2.73%4.81-1.51%-0.05%
京能置業/600791.SH
2020-01-213.723.753.703.710.00%-0.32%-2.60%2,185,4008,135,00094%3.720.32%3.72-0.35%3.75-0.66%3.81-0.50%-0.25%
世茂股份/600823.SH
2020-01-214.264.274.184.19-1.87%-0.29%-3.03%8,215,30034,524,00068%4.20-0.94%4.23-0.56%4.26-0.68%4.32-0.39%-0.21%
新湖創業/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%
中房股份/600890.SH
2020-01-217.667.817.577.610.00%-0.63%2.57%4,948,30037,894,00061%7.661.53%7.64-0.21%7.65-0.60%7.420.90%1.58%
匯鴻集團/600981.SH
2020-01-213.813.813.703.71-3.13%-0.88%-4.53%8,648,60032,370,00084%3.74-2.32%3.80-0.99%3.82-1.01%3.89-1.55%-0.24%
北辰實業/601588.SH
2020-01-213.213.213.173.17-1.55%-0.44%-3.27%6,146,70019,574,00077%3.18-0.53%3.20-0.74%3.23-0.89%3.28-0.64%0.06%
中國建筑/601668.SH
2020-01-215.785.795.655.65-2.92%-0.74%-3.76%188,922,1001,075,274,000119%5.69-1.68%5.75-0.86%5.78-1.18%5.87-0.73%0.12%
 
北京时时彩5分钟开奖号