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
	2019-03-25	10.50	11.08	10.08	10.87	7.94%	-0.25%	14.65%	164,100,600	1,788,135,000	329%	10.90	11.05%	10.23	8.10%	9.94	7.88%	9.48	6.95%	1.80%
中国长城/000066.SZ
	2019-03-25	10.00	10.60	9.63	10.15	-0.98%	-0.11%	8.31%	227,713,100	2,313,778,000	137%	10.16	-3.05%	10.29	2.28%	9.99	2.64%	9.37	2.24%	1.96%
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
	2019-03-25	43.00	44.43	42.68	43.37	-1.25%	-0.17%	-3.58%	8,446,900	366,980,000	78%	43.45	-0.84%	43.98	-0.08%	44.07	-0.17%	44.98	-0.81%	0.39%
浪潮信息/000977.SZ
	2019-03-25	24.80	25.80	24.18	25.19	0.04%	0.10%	-1.43%	83,118,600	2,091,750,000	95%	25.17	0.40%	25.34	0.28%	25.30	0.37%	25.56	-0.80%	0.03%
银亿股份/000981.SZ
	2019-03-25	4.60	4.81	4.50	4.81	10.07%	1.46%	4.36%	170,826,400	809,969,000	102%	4.74	7.09%	4.62	0.74%	4.63	1.56%	4.61	1.19%	2.07%
分众传媒/002027.SZ
	2019-03-25	6.79	6.79	6.60	6.61	-4.76%	-1.23%	-3.88%	332,072,000	2,222,325,000	111%	6.69	-3.23%	6.88	-1.33%	6.89	-0.61%	6.88	-0.04%	0.05%
大华股份/002236.SZ
	2019-03-25	16.50	16.78	16.40	16.50	-2.54%	-0.58%	-4.77%	41,235,900	684,335,000	68%	16.60	-1.75%	16.88	-0.90%	17.06	-0.60%	17.33	-0.41%	0.39%
威创股份/002308.SZ
	2019-03-25	6.15	6.30	6.12	6.19	-2.06%	-0.50%	-3.36%	24,242,300	150,810,000	58%	6.22	-0.72%	6.30	0.05%	6.28	0.29%	6.41	0.19%	0.76%
三泰控股/002312.SZ
	2019-03-25	3.95	4.05	3.93	3.98	-1.73%	-0.33%	-2.28%	22,729,500	90,752,000	72%	3.99	-0.84%	4.03	-0.10%	4.03	0.03%	4.07	-0.32%	0.13%
新北洋/002376.SZ
	2019-03-25	17.24	17.29	17.09	17.16	-1.32%	-0.19%	-5.16%	7,246,300	124,577,000	45%	17.19	-1.18%	17.38	-0.16%	17.42	-0.35%	18.09	-0.12%	-0.08%
合众思壮/002383.SZ
	2019-03-25	14.01	14.61	13.95	14.18	-2.68%	-0.60%	-3.92%	22,832,200	325,701,000	136%	14.27	-1.54%	14.40	-0.81%	14.49	-0.73%	14.76	-0.90%	0.28%
海康威视/002415.SZ
	2019-03-25	33.99	34.39	33.80	33.90	-2.02%	-0.38%	-3.92%	37,868,900	1,288,694,000	88%	34.03	-1.67%	34.57	-1.27%	34.97	-1.28%	35.28	-0.20%	-0.01%
英飞拓/002528.SZ
	2019-03-25	4.93	5.17	4.88	5.04	0.20%	-0.12%	1.14%	18,364,100	92,671,000	90%	5.05	-0.28%	5.04	0.28%	5.03	0.46%	4.98	0.24%	0.78%
雷柏科技/002577.SZ
	2019-03-25	12.70	13.04	12.58	12.80	-3.10%	-0.27%	-2.56%	4,416,500	56,686,000	80%	12.84	-1.65%	13.03	-0.08%	13.00	-0.14%	13.14	-0.12%	0.40%
朗科科技/300042.SZ
	2019-03-25	20.11	20.66	20.01	20.07	-2.86%	-1.14%	-5.69%	3,022,600	61,365,000	49%	20.30	-0.41%	20.64	-2.03%	21.14	-0.02%	21.28	0.07%	1.57%
华力创通/300045.SZ
	2019-03-25	10.14	10.57	10.13	10.26	1.58%	-0.83%	-8.18%	18,389,000	190,252,000	73%	10.35	0.99%	10.33	-0.08%	10.42	-0.26%	11.17	0.10%	1.37%
海兰信/300065.SZ
	2019-03-25	15.05	16.27	15.05	16.27	10.01%	2.96%	9.67%	21,989,700	347,505,000	203%	15.80	7.72%	15.24	5.20%	14.99	3.32%	14.84	1.91%	0.38%
新国都/300130.SZ
	2019-03-25	18.01	18.33	17.75	17.80	-4.35%	-1.21%	3.60%	16,230,800	292,450,000	106%	18.02	-2.20%	18.11	1.17%	17.68	1.68%	17.18	0.53%	0.52%
安居宝/300155.SZ
	2019-03-25	5.97	5.97	5.50	5.84	-3.79%	-0.46%	-1.18%	11,395,700	66,857,000	92%	5.87	-2.46%	5.95	0.12%	5.91	0.29%	5.91	-0.02%	0.62%
中海达/300177.SZ
	2019-03-25	13.40	14.30	13.36	13.88	2.06%	0.22%	-0.93%	22,601,700	313,027,000	128%	13.85	2.62%	13.70	0.71%	13.73	0.49%	14.01	-0.50%	0.00%
聚龙股份/300202.SZ
	2019-03-25	8.32	8.83	8.20	8.36	-1.18%	-1.87%	-1.92%	18,573,500	158,222,000	112%	8.52	-0.42%	8.55	0.53%	8.49	0.46%	8.52	-0.08%	0.35%
中威电子/300270.SZ
	2019-03-25	9.03	9.12	8.91	8.98	-2.39%	-0.39%	-0.44%	4,621,300	41,662,000	66%	9.02	-1.10%	9.07	0.73%	8.99	0.49%	9.02	-0.38%	-0.26%
同有科技/300302.SZ
	2019-03-25	11.05	11.87	11.00	11.45	0.88%	-0.08%	6.19%	16,589,700	190,096,000	104%	11.46	1.34%	11.25	1.97%	11.03	2.00%	10.78	0.40%	0.88%
兆日科技/300333.SZ
	2019-03-25	10.59	10.90	10.46	10.62	-1.03%	-0.62%	-1.52%	25,802,900	275,736,000	72%	10.69	0.98%	10.59	1.29%	10.50	1.04%	10.78	-0.95%	1.03%
东方网力/300367.SZ
	2019-03-25	12.37	12.58	12.22	12.25	-3.85%	-1.19%	-3.78%	27,568,700	341,796,000	69%	12.40	-0.55%	12.49	0.47%	12.42	0.21%	12.73	-0.69%	0.39%
汇金股份/300368.SZ
	2019-03-25	8.91	9.06	8.81	8.81	-4.24%	-1.32%	-3.57%	10,128,600	90,429,000	61%	8.93	-1.72%	9.16	-0.03%	9.10	0.22%	9.14	-0.10%	0.00%
飞天诚信/300386.SZ
	2019-03-25	13.40	13.59	13.21	13.38	-2.12%	-0.36%	-5.13%	5,388,900	72,366,000	51%	13.43	-1.65%	13.69	-0.25%	13.71	-0.32%	14.10	-0.54%	0.18%
同方股份/600100.SH
	2019-03-25	12.22	13.08	12.08	12.80	2.40%	1.07%	3.88%	58,049,300	735,220,000	111%	12.67	2.79%	12.58	1.18%	12.42	1.43%	12.32	0.53%	0.85%
西部资源/600139.SH
	2019-03-25	4.60	4.66	4.51	4.59	-2.13%	-0.24%	-4.53%	12,664,300	58,263,000	41%	4.60	-1.39%	4.71	-1.26%	4.73	-0.17%	4.81	-0.31%	0.68%
格力地产/600185.SH
	2019-03-25	5.29	5.30	5.21	5.23	-2.61%	-0.61%	2.75%	11,802,300	62,101,000	81%	5.26	-0.90%	5.27	0.67%	5.22	0.77%	5.09	0.69%	0.50%
方正科技/600601.SH
	2019-03-25	3.97	4.12	3.90	4.02	-1.23%	0.05%	-0.40%	57,429,100	230,732,000	56%	4.02	-0.37%	4.14	-0.55%	4.12	0.49%	4.04	0.10%	0.98%
实达集团/600734.SH
	2019-03-25	10.99	11.23	9.97	9.98	-2.25%	-8.07%	4.49%	99,049,200	1,075,238,000	297%	10.86	10.46%	10.23	9.45%	9.94	8.64%	9.55	4.77%	0.80%
华东电脑/600850.SH
	2019-03-25	23.78	26.38	23.78	25.26	2.89%	1.08%	9.90%	22,403,600	559,891,000	202%	24.99	1.38%	24.53	3.45%	23.84	3.44%	22.99	2.25%	0.98%
中科曙光/603019.SH
	2019-03-25	60.30	67.58	59.70	66.04	7.03%	2.52%	7.80%	44,253,500	2,850,786,000	134%	64.42	3.78%	63.13	1.97%	62.69	1.99%	61.26	0.81%	1.22%