工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000021, 000066, 000748, 000938, 000977, 000981, 002027, 002236, 002308, 002312, 002376, 002383, 002415, 002528, 002577, 300042, 300045, 300065, 300130, 300155, 300177, 300202, 300270, 300302, 300333, 300367, 300368, 300386, 600100, 600139, 600185, 600601, 600734, 600850, 603019	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深科技/000021.SZ
	2019-05-24	8.53	8.70	8.17	8.19	-5.97%	-2.43%	-3.87%	36,926,700	309,970,000	86%	8.39	-4.74%	8.73	-0.76%	8.68	0.20%	8.52	0.51%	0.52%
中国长城/000066.SZ
	2019-05-24	10.20	10.43	9.88	9.93	-2.84%	-2.05%	-1.79%	140,302,700	1,422,430,000	90%	10.14	-3.68%	10.55	-0.71%	10.44	0.65%	10.11	0.99%	1.46%
长城信息/000748.SZ
	2016-10-31	20.50	20.74	20.18	20.31	0.69%	-0.67%	-2.62%	36,482,400	745,963,000	170%	20.45	0.12%	20.47	-1.08%	20.92	-0.52%	20.86	-0.39%	0.06%
紫光股份/000938.SZ
	2019-05-24	38.30	38.55	37.22	37.41	-3.66%	-0.69%	-3.59%	8,407,100	316,688,000	86%	37.67	-5.24%	39.16	-0.81%	39.03	-0.49%	38.80	-0.09%	-0.10%
浪潮信息/000977.SZ
	2019-05-24	23.95	24.52	23.37	23.47	-3.10%	-1.62%	-4.48%	45,517,600	1,085,932,000	76%	23.86	-3.76%	24.68	-0.37%	24.54	-0.30%	24.57	-0.19%	-0.76%
ST银亿/000981.SZ
	2019-05-24	1.78	1.83	1.72	1.75	-2.78%	-0.51%	-15.99%	49,713,800	87,431,000	68%	1.76	-4.04%	1.83	-3.12%	1.88	-4.53%	2.08	-5.96%	-4.71%
分众传媒/002027.SZ
	2019-05-24	5.33	5.35	5.16	5.22	-1.88%	-0.57%	-6.54%	103,251,600	542,073,000	100%	5.25	-2.65%	5.37	-1.94%	5.43	-2.46%	5.59	-1.15%	-1.12%
大华股份/002236.SZ
	2019-05-24	12.30	12.50	12.10	12.32	1.32%	-0.02%	-6.48%	64,040,300	789,112,000	107%	12.32	0.00%	12.47	-1.80%	12.66	-2.03%	13.17	-1.72%	-1.69%
威创股份/002308.SZ
	2019-05-24	5.00	5.15	4.99	5.05	0.00%	-0.18%	-3.16%	9,887,700	50,022,000	53%	5.06	-1.73%	5.14	-0.21%	5.10	-0.33%	5.22	-0.55%	-0.43%
三泰控股/002312.SZ
	2019-05-24	3.56	3.61	3.51	3.53	-1.67%	-0.45%	-4.02%	9,885,100	35,053,000	69%	3.55	-1.94%	3.60	-0.80%	3.60	-1.13%	3.68	-0.46%	-0.89%
新北洋/002376.SZ
	2019-05-24	12.36	12.53	12.14	12.45	0.57%	0.84%	-3.13%	5,868,700	72,453,000	75%	12.35	-2.00%	12.63	-1.50%	12.70	-0.88%	12.85	-0.37%	-0.96%
合众思壮/002383.SZ
	2019-05-24	12.60	12.73	11.80	11.99	-7.48%	-1.40%	-2.40%	22,449,600	272,993,000	124%	12.16	-6.83%	12.83	-0.97%	12.66	0.17%	12.29	0.83%	0.69%
海康威视/002415.SZ
	2019-05-24	24.09	25.18	24.01	24.67	2.96%	0.81%	-7.20%	108,682,200	2,659,558,000	112%	24.47	1.01%	25.07	-2.15%	25.60	-2.00%	26.58	-1.71%	-1.59%
英飞拓/002528.SZ
	2019-05-24	4.23	4.29	4.14	4.16	-2.58%	-1.07%	-3.55%	8,611,800	36,213,000	85%	4.21	-1.87%	4.30	-0.49%	4.27	-0.40%	4.31	0.19%	-0.04%
雷柏科技/002577.SZ
	2019-05-24	10.40	10.78	10.40	10.68	0.75%	0.08%	-0.98%	1,391,100	14,845,000	62%	10.67	-1.14%	10.80	-0.19%	10.73	-0.01%	10.79	-0.16%	-0.69%
朗科科技/300042.SZ
	2019-05-24	13.43	13.53	12.66	12.76	-6.66%	-2.65%	-17.50%	8,807,300	115,447,000	40%	13.11	-8.29%	14.19	-5.14%	14.73	-2.61%	15.47	0.01%	0.65%
华力创通/300045.SZ
	2019-05-24	9.88	9.88	9.08	9.11	-6.85%	-3.53%	-4.02%	13,851,500	130,802,000	115%	9.44	-4.83%	9.70	-0.46%	9.63	0.04%	9.49	0.39%	0.31%
海兰信/300065.SZ
	2019-05-24	13.70	13.70	13.38	13.51	-1.67%	-0.05%	-3.11%	3,411,800	46,117,000	59%	13.52	-2.43%	13.76	-0.60%	13.74	-0.61%	13.94	-0.24%	-0.39%
新国都/300130.SZ
	2019-05-24	16.56	17.41	16.49	16.94	0.83%	-0.22%	-2.73%	6,137,200	104,192,000	84%	16.98	-1.71%	17.49	-0.05%	17.26	0.04%	17.42	-0.38%	-0.22%
安居宝/300155.SZ
	2019-05-24	5.07	5.17	5.03	5.14	1.58%	0.53%	-0.62%	2,891,000	14,782,000	79%	5.11	-0.80%	5.17	-0.46%	5.15	-0.16%	5.17	-0.06%	-0.34%
中海达/300177.SZ
	2019-05-24	13.98	14.14	13.34	13.36	-6.96%	-2.43%	-7.33%	19,342,900	264,869,000	101%	13.69	-7.85%	14.52	-2.20%	14.62	-0.88%	14.42	0.22%	0.86%
聚龙股份/300202.SZ
	2019-05-24	6.92	7.12	6.90	6.98	-0.71%	-0.40%	-5.45%	8,224,200	57,636,000	47%	7.01	-1.57%	7.17	-1.08%	7.21	-0.81%	7.38	0.10%	-1.12%
中威电子/300270.SZ
	2019-05-24	7.62	7.78	7.52	7.67	0.66%	-0.20%	-2.21%	1,936,700	14,883,000	53%	7.69	-0.72%	7.77	0.16%	7.79	-0.90%	7.84	0.22%	-0.06%
同有科技/300302.SZ
	2019-05-24	9.85	10.15	9.60	9.75	-6.79%	-0.49%	-4.09%	21,606,300	211,693,000	79%	9.80	-7.81%	10.30	0.07%	10.29	-0.30%	10.17	0.30%	0.75%
兆日科技/300333.SZ
	2019-05-24	9.80	9.98	9.18	9.19	-8.83%	-3.64%	-9.00%	29,868,400	284,867,000	73%	9.54	-8.75%	10.11	-0.73%	10.23	-0.57%	10.10	0.04%	0.82%
东方网力/300367.SZ
	2019-05-24	9.79	10.00	9.79	9.89	-0.10%	-0.18%	-1.87%	6,722,200	66,602,000	57%	9.91	-0.63%	10.03	-0.21%	9.98	-0.05%	10.08	-0.37%	-0.69%
汇金股份/300368.SZ
	2019-05-24	7.15	7.23	7.03	7.03	-2.23%	-1.01%	-3.70%	3,073,100	21,826,000	64%	7.10	-1.57%	7.21	-0.61%	7.19	-1.11%	7.30	-0.08%	-1.12%
飞天诚信/300386.SZ
	2019-05-24	11.71	11.95	11.25	11.30	-6.77%	-2.66%	-4.16%	7,555,800	87,718,000	108%	11.61	-4.83%	12.03	-0.46%	11.91	0.05%	11.79	0.26%	-0.21%
同方股份/600100.SH
	2019-05-24	9.90	10.05	9.79	9.83	-3.34%	-0.83%	-1.84%	19,550,000	193,788,000	79%	9.91	-3.95%	10.16	-0.26%	10.09	0.10%	10.01	-0.31%	-0.42%
西部资源/600139.SH
	2019-05-24	3.63	3.63	3.56	3.56	-9.87%	-0.11%	-8.76%	7,110,200	25,344,000	90%	3.56	-8.69%	3.81	-3.69%	3.87	-1.78%	3.90	-0.84%	-0.83%
格力地产/600185.SH
	2019-05-24	4.45	4.56	4.44	4.50	1.12%	0.00%	-3.04%	3,398,400	15,292,000	68%	4.50	0.45%	4.51	-0.86%	4.54	-0.94%	4.64	-0.86%	-0.56%
方正科技/600601.SH
	2019-05-24	3.66	3.71	3.50	3.52	-4.35%	-2.03%	-5.76%	19,787,500	71,093,000	68%	3.59	-2.52%	3.68	-2.02%	3.71	-0.48%	3.74	0.43%	0.74%
实达集团/600734.SH
	2019-05-24	12.99	13.03	11.80	11.80	-9.99%	-5.39%	6.88%	114,505,600	1,428,159,000	537%	12.47	-4.87%	12.61	-0.85%	12.47	3.80%	11.04	17.11%	4.12%
华东电脑/600850.SH
	2019-05-24	21.00	21.63	20.64	20.69	-2.31%	-1.86%	-2.13%	5,949,000	125,424,000	87%	21.08	-2.46%	21.56	0.10%	21.31	0.29%	21.14	0.07%	-0.57%
中科曙光/603019.SH
	2019-05-24	39.35	40.17	38.46	38.48	-3.46%	-1.72%	-5.86%	24,549,200	961,174,000	76%	39.15	-4.33%	40.94	-0.93%	40.97	-0.53%	40.88	0.13%	0.21%