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
	2020-01-23	14.89	15.89	14.45	14.91	-1.39%	-1.82%	1.45%	102,555,200	1,557,381,000	151%	15.19	2.80%	14.86	2.31%	14.71	1.23%	14.70	0.81%	0.82%
中国长城/000066.SZ
	2020-01-23	14.75	15.12	13.93	14.18	-5.53%	-1.66%	-9.73%	83,969,100	1,210,732,000	86%	14.42	-2.90%	14.93	-2.81%	15.30	-3.06%	15.71	-0.87%	-0.03%
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
	2020-01-23	34.21	34.55	32.00	33.06	-4.62%	-1.28%	-2.33%	17,484,600	585,561,000	107%	33.49	-2.10%	33.94	-1.19%	34.18	-0.32%	33.85	0.26%	0.62%
浪潮信息/000977.SZ
	2020-01-23	35.60	35.88	33.69	34.13	-6.11%	-1.72%	1.48%	50,179,300	1,742,611,000	111%	34.73	-2.48%	35.18	0.19%	34.59	1.00%	33.63	1.32%	0.94%
ST银亿/000981.SZ
	2020-01-23	1.60	1.62	1.53	1.57	-2.48%	-0.32%	-6.38%	17,813,100	28,060,000	61%	1.58	-2.24%	1.61	-3.64%	1.65	0.00%	1.68	-1.06%	-1.17%
分众传媒/002027.SZ
	2020-01-23	6.21	6.21	5.80	5.88	-6.52%	-1.42%	-9.09%	276,947,800	1,651,878,000	168%	5.97	-4.35%	6.18	-2.68%	6.26	-2.57%	6.47	-2.47%	-0.13%
大华股份/002236.SZ
	2020-01-23	21.12	21.37	19.78	20.12	-6.03%	-1.89%	-5.03%	72,829,500	1,493,565,000	132%	20.51	-2.79%	20.87	-1.52%	20.97	-0.82%	21.19	-0.48%	0.10%
威创股份/002308.SZ
	2020-01-23	5.80	5.94	5.14	5.34	-6.48%	-4.03%	1.79%	98,346,500	547,216,000	345%	5.56	0.31%	5.54	2.33%	5.44	3.36%	5.25	4.05%	1.18%
三泰控股/002312.SZ
	2020-01-23	4.88	5.08	4.67	4.68	-4.29%	-3.60%	-5.45%	38,549,900	187,164,000	88%	4.86	-0.51%	4.91	-2.15%	4.98	-1.11%	4.95	0.53%	1.54%
新北洋/002376.SZ
	2020-01-23	12.23	12.25	11.58	11.74	-4.86%	-1.42%	-5.34%	10,723,000	127,704,000	129%	11.91	-2.59%	12.17	-1.48%	12.25	-1.20%	12.40	-0.82%	0.00%
合众思壮/002383.SZ
	2020-01-23	10.46	11.08	10.33	10.68	1.23%	-0.91%	4.91%	30,761,700	331,549,000	225%	10.78	3.26%	10.54	2.81%	10.38	2.45%	10.18	1.66%	0.42%
海康威视/002415.SZ
	2020-01-23	36.01	36.82	35.12	36.00	-1.67%	-0.14%	0.72%	57,062,500	2,057,231,000	117%	36.05	0.21%	35.78	-0.10%	35.92	-0.26%	35.74	0.40%	0.60%
英飞拓/002528.SZ
	2020-01-23	5.08	5.14	4.83	4.90	-3.35%	-1.82%	-6.88%	13,346,900	66,617,000	114%	4.99	-0.74%	5.05	-1.41%	5.12	-1.37%	5.26	-1.13%	-0.20%
雷柏科技/002577.SZ
	2020-01-23	11.89	11.99	10.98	11.39	-4.04%	-1.19%	-11.84%	6,453,600	74,390,000	61%	11.53	-2.13%	11.72	-1.79%	12.39	-3.81%	12.92	-1.28%	-0.27%
朗科科技/300042.SZ
	2020-01-23	16.14	16.31	15.50	15.62	-4.58%	-1.91%	-5.91%	4,385,800	69,841,000	74%	15.92	-0.37%	16.03	-1.05%	16.21	-0.91%	16.60	-0.71%	0.12%
华力创通/300045.SZ
	2020-01-23	9.37	10.25	9.31	9.78	3.38%	-0.37%	0.97%	40,050,700	393,143,000	211%	9.82	4.37%	9.71	0.88%	9.69	0.35%	9.69	0.37%	0.21%
海兰信/300065.SZ
	2020-01-23	12.23	12.44	11.73	11.87	-3.81%	-2.08%	-4.12%	5,531,300	67,051,000	136%	12.12	-0.40%	12.22	-1.21%	12.30	-0.65%	12.38	-0.65%	-0.06%
新国都/300130.SZ
	2020-01-23	18.02	18.62	17.13	17.57	-4.35%	-1.84%	-14.14%	22,232,900	397,963,000	84%	17.90	-3.22%	18.79	-4.31%	19.50	-4.26%	20.46	-1.39%	0.53%
安居宝/300155.SZ
	2020-01-23	5.78	5.83	5.50	5.70	-1.89%	0.44%	1.12%	9,817,900	55,720,000	116%	5.68	-1.42%	5.70	0.87%	5.62	0.61%	5.64	0.11%	0.29%
中海达/300177.SZ
	2020-01-23	10.00	10.69	9.71	10.03	-1.28%	-2.00%	3.04%	51,406,200	526,154,000	171%	10.24	2.04%	10.12	2.86%	9.91	1.50%	9.73	1.14%	0.44%
聚龙股份/300202.SZ
	2020-01-23	11.48	11.77	10.50	10.71	-7.19%	-3.23%	-12.33%	19,411,500	214,851,000	65%	11.07	-4.15%	11.50	-3.33%	11.83	-3.33%	12.22	-0.67%	0.54%
中威电子/300270.SZ
	2020-01-23	9.02	9.21	8.39	8.47	-7.13%	-2.84%	-13.77%	12,053,700	105,090,000	47%	8.72	-3.71%	8.98	-3.87%	9.49	-3.63%	9.82	0.08%	1.34%
同有科技/300302.SZ
	2020-01-23	14.40	14.75	13.71	14.00	-4.57%	-1.15%	-5.85%	13,433,500	190,264,000	67%	14.16	-2.25%	14.37	-1.45%	14.58	-1.26%	14.87	0.34%	1.48%
兆日科技/300333.SZ
	2020-01-23	10.69	10.72	9.90	10.16	-7.64%	-1.46%	-8.40%	27,551,900	284,091,000	143%	10.31	-4.52%	10.69	-3.64%	10.87	-2.17%	11.09	-1.59%	0.02%
东方网力/300367.SZ
	2020-01-23	3.80	4.04	3.80	3.93	-5.53%	-0.08%	-9.99%	41,822,800	164,471,000	126%	3.93	-4.61%	4.04	-3.35%	4.16	-2.91%	4.37	-2.39%	-0.46%
汇金股份/300368.SZ
	2020-01-23	8.48	8.56	7.86	8.11	-5.70%	-1.37%	-6.25%	14,448,900	118,807,000	88%	8.22	-3.32%	8.44	-2.72%	8.59	-1.24%	8.65	-0.68%	0.21%
飞天诚信/300386.SZ
	2020-01-23	17.33	17.96	16.20	16.88	-3.60%	-2.37%	-5.90%	13,541,100	234,131,000	75%	17.29	-0.78%	17.36	-0.95%	17.59	-0.87%	17.94	-0.47%	0.83%
同方股份/600100.SH
	2020-01-23	9.25	9.28	8.76	8.81	-7.26%	-2.26%	-4.22%	90,019,000	811,393,000	188%	9.01	-3.57%	9.21	-1.24%	9.21	-0.69%	9.20	-0.58%	0.23%
西部资源/600139.SH
	2020-01-23	3.44	3.44	3.21	3.29	-4.64%	0.37%	-8.91%	19,639,400	64,376,000	102%	3.28	-4.85%	3.39	-3.00%	3.44	-2.79%	3.61	-2.64%	-0.13%
格力地产/600185.SH
	2020-01-23	4.72	4.72	4.60	4.62	-2.53%	-0.88%	-3.79%	4,895,700	22,820,000	87%	4.66	-1.48%	4.70	-0.82%	4.73	-0.86%	4.80	-0.17%	-0.04%
方正科技/600601.SH
	2020-01-23	3.41	3.45	3.25	3.43	0.00%	1.75%	-4.91%	17,826,200	60,095,000	87%	3.37	-0.94%	3.42	-1.53%	3.47	-1.84%	3.61	-1.37%	-0.23%
实达集团/600734.SH
	2020-01-23	5.77	5.77	5.77	5.77	-9.98%	0.00%	-13.12%	4,190,600	24,180,000	47%	5.77	-10.15%	6.26	-2.98%	6.40	-1.90%	6.64	-1.75%	-0.40%
华东电脑/600850.SH
	2020-01-23	28.50	28.59	26.82	27.35	-5.53%	-1.13%	-4.35%	8,829,900	244,259,000	112%	27.66	-3.27%	28.31	-2.05%	28.79	-0.64%	28.59	-0.31%	0.42%
中科曙光/603019.SH
	2020-01-23	43.80	44.20	40.55	41.65	-7.24%	-2.03%	-1.22%	65,134,100	2,768,979,000	105%	42.51	-2.54%	42.91	-0.46%	43.00	-0.16%	42.17	1.07%	1.60%