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
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
深科技/000021.SZ
2019-01-216.146.236.096.170.49%0.00%0.19%7,635,10047,112,00085%6.171.10%6.15-0.32%6.180.07%6.160.41%0.54%
中国长城/000066.SZ
2019-01-215.335.495.225.415.25%1.03%5.68%67,143,000359,555,000259%5.365.23%5.222.68%5.182.35%5.121.63%0.45%
长城信息/000748.SZ
2016-10-3120.5020.7420.1820.310.69%-0.67%-2.62%36,482,400745,963,000170%20.450.12%20.47-1.08%20.92-0.52%20.86-0.39%0.06%
紫光股份/000938.SZ
2019-01-2132.1032.7732.0732.531.34%0.19%0.37%3,858,200125,263,00098%32.471.61%32.24-0.71%32.460.06%32.41-0.02%0.18%
浪潮信息/000977.SZ
2019-01-2116.4416.8416.3116.721.77%0.46%1.91%29,537,300491,604,000107%16.642.00%16.49-0.86%16.540.58%16.410.18%-0.26%
银亿股份/000981.SZ
2019-01-213.033.093.003.050.66%0.20%-1.74%34,491,400104,992,00082%3.040.30%3.03-0.03%3.04-0.33%3.10-0.13%-0.40%
分众传媒/002027.SZ
2019-01-215.825.935.745.892.26%0.41%5.22%120,902,700709,197,00081%5.872.61%5.771.42%5.681.90%5.600.81%0.45%
大华股份/002236.SZ
2019-01-2112.2512.4912.0112.471.80%1.25%2.04%40,980,900504,701,00090%12.321.24%12.29-0.53%12.330.39%12.220.44%0.48%
威创股份/002308.SZ
2019-01-214.904.964.864.890.20%-0.02%-0.29%15,373,00075,188,00051%4.890.74%4.89-0.67%4.900.27%4.900.27%0.55%
三泰控股/002312.SZ
2019-01-213.263.333.253.280.92%-0.64%-1.18%12,081,00039,877,00084%3.301.57%3.28-0.09%3.29-0.21%3.32-0.12%0.30%
新北洋/002376.SZ
2019-01-2116.3516.5616.1016.39-0.06%0.05%2.57%5,311,00086,998,00078%16.380.66%16.35-0.02%16.231.35%15.980.21%0.29%
合众思壮/002383.SZ
2019-01-2112.7212.8712.5612.64-0.86%-0.42%-1.40%9,805,400124,456,00060%12.690.05%12.66-0.30%12.75-0.45%12.820.16%0.94%
海康威视/002415.SZ
2019-01-2129.3029.9628.6829.30-0.54%-0.30%2.13%33,263,800977,530,000107%29.390.38%29.360.01%29.300.65%28.691.25%0.96%
英飞拓/002528.SZ
2019-01-213.813.863.803.830.79%0.18%-0.47%4,613,80017,639,00052%3.820.87%3.82-0.60%3.85-0.08%3.850.10%-0.02%
雷柏科技/002577.SZ
2019-01-2110.4510.5810.4010.47-0.10%-0.18%-0.90%1,706,10017,896,00059%10.490.77%10.48-0.92%10.63-0.16%10.570.25%0.55%
朗科科技/300042.SZ
2019-01-2113.5013.7613.4013.691.03%0.61%0.67%1,371,40018,660,000102%13.610.43%13.55-0.46%13.600.10%13.600.13%0.19%
华力创通/300045.SZ
2019-01-218.208.478.188.291.10%-0.69%-1.66%6,046,80050,478,00072%8.351.25%8.30-0.48%8.40-0.96%8.43-0.13%0.64%
海兰信/300065.SZ
2019-01-2111.4211.5011.3211.480.70%0.37%2.04%3,170,60036,264,00077%11.441.45%11.37-0.18%11.360.52%11.25-0.07%0.47%
新国都/300130.SZ
2019-01-2112.1712.1711.6011.78-2.24%-0.60%-1.46%3,534,00041,883,000155%11.85-0.95%11.92-1.27%11.980.08%11.960.19%0.21%
安居宝/300155.SZ
2019-01-214.574.624.524.550.00%-0.46%-0.22%3,195,20014,605,00093%4.570.99%4.55-0.53%4.580.07%4.560.24%0.51%
中海达/300177.SZ
2019-01-2110.9211.1110.7611.081.65%0.63%0.24%8,941,10098,448,00082%11.011.66%10.910.04%10.96-0.19%11.05-0.45%0.38%
聚龙股份/300202.SZ
2019-01-216.486.686.486.570.00%-0.32%-1.57%6,021,20039,685,00069%6.590.67%6.59-1.38%6.680.29%6.68-0.09%0.25%
中威电子/300270.SZ
2019-01-216.897.026.876.991.16%0.23%-1.49%1,895,30013,217,00048%6.971.69%6.93-0.39%6.99-0.60%7.100.20%0.60%
同有科技/300302.SZ
2019-01-218.248.368.148.19-1.92%-0.46%1.11%6,512,60053,588,00082%8.230.65%8.270.72%8.170.42%8.100.48%0.30%
兆日科技/300333.SZ
2019-01-217.127.257.107.210.98%0.10%-0.81%4,928,30035,499,00068%7.201.59%7.16-1.11%7.25-0.07%7.270.00%0.32%
东方网力/300367.SZ
2019-01-218.979.028.848.88-0.78%-0.48%-1.75%8,617,40076,894,00075%8.92-0.36%9.03-0.62%9.05-0.04%9.04-0.01%0.25%
汇金股份/300368.SZ
2019-01-216.036.176.026.173.01%0.65%2.32%5,271,20032,314,000159%6.132.53%6.050.05%6.070.50%6.030.45%0.29%
飞天诚信/300386.SZ
2019-01-2110.7610.9410.7610.881.02%0.21%0.68%2,221,70024,120,00073%10.861.47%10.76-0.77%10.840.17%10.810.23%0.34%
同方股份/600100.SH
2019-01-2110.2410.3210.2110.22-0.10%-0.41%0.39%3,770,10038,689,00075%10.260.18%10.26-0.25%10.270.23%10.180.24%0.26%
西部资源/600139.SH
2019-01-213.303.373.233.32-2.64%0.91%0.33%25,575,20084,135,000185%3.29-4.00%3.36-0.68%3.34-0.33%3.310.24%0.51%
格力地产/600185.SH
2019-01-214.194.204.114.14-1.19%0.02%-1.24%6,327,90026,193,00060%4.14-1.05%4.17-0.90%4.22-0.47%4.190.34%0.51%
方正科技/600601.SH
2019-01-212.702.722.692.700.00%-0.33%-0.04%6,088,30016,493,00084%2.710.71%2.70-0.15%2.700.11%2.70-0.07%0.35%
实达集团/600734.SH
2019-01-217.918.167.728.001.52%0.45%-5.85%27,804,800221,438,00052%7.960.28%7.96-1.69%8.17-2.13%8.500.58%1.62%
华东电脑/600850.SH
2019-01-2117.3317.4417.1517.18-0.75%-0.66%-0.62%1,699,50029,391,00080%17.290.75%17.25-0.99%17.380.02%17.290.23%0.45%
中科曙光/603019.SH
2019-01-2136.3738.0636.3538.034.56%1.80%4.02%21,405,000799,633,000164%37.363.49%36.760.84%36.551.46%36.560.04%-0.16%