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
	2021-01-25	19.64	21.10	19.15	20.99	6.93%	2.51%	4.30%	51,917,500	1,063,120,000	160%	20.48	3.58%	20.24	0.54%	20.41	0.54%	20.13	0.54%	0.58%
中国长城/000066.SZ
	2021-01-25	17.95	19.16	17.88	19.07	5.42%	2.73%	1.18%	107,694,400	1,999,172,000	119%	18.56	3.42%	18.39	0.31%	18.53	-0.30%	18.85	-1.36%	-0.29%
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
	2021-01-25	23.28	23.76	22.85	23.20	-1.99%	-0.45%	-3.24%	37,891,900	883,020,000	60%	23.30	-3.01%	23.94	-0.97%	24.15	-0.60%	23.98	0.32%	1.19%
浪潮信息/000977.SZ
	2021-01-25	29.00	29.83	28.20	29.42	0.58%	1.24%	-3.03%	38,785,000	1,127,118,000	79%	29.06	-0.82%	29.54	-1.08%	29.82	-1.11%	30.34	-0.14%	0.87%
*ST银亿/000981.SZ
	2021-01-25	2.35	2.36	2.30	2.31	-0.86%	-0.86%	1.01%	11,568,700	26,950,000	59%	2.33	-1.15%	2.35	0.82%	2.35	-0.59%	2.29	0.88%	0.88%
分众传媒/002027.SZ
	2021-01-25	11.70	12.36	11.52	12.18	4.55%	0.55%	5.76%	163,899,800	1,985,265,000	103%	12.11	5.04%	11.76	1.09%	11.74	0.53%	11.52	0.62%	1.10%
大华股份/002236.SZ
	2021-01-25	24.83	27.26	24.00	26.70	7.75%	2.80%	9.16%	145,447,500	3,777,763,000	204%	25.97	3.90%	25.28	3.21%	24.88	2.44%	24.46	1.87%	1.09%
威创股份/002308.SZ
	2021-01-25	4.56	4.61	4.39	4.40	-4.76%	-1.59%	-4.70%	12,263,700	54,835,000	130%	4.47	-3.25%	4.62	-1.93%	4.66	-1.13%	4.62	-0.37%	-0.48%
三泰控股/002312.SZ
	2021-01-25	6.64	7.41	6.61	7.20	6.82%	0.28%	11.15%	90,181,800	647,510,000	327%	7.18	8.30%	6.89	6.45%	6.73	6.17%	6.48	5.40%	1.30%
新北洋/002376.SZ
	2021-01-25	9.38	9.87	9.32	9.78	4.26%	0.63%	3.23%	14,309,600	139,078,000	192%	9.72	3.42%	9.59	1.74%	9.49	0.96%	9.47	0.69%	0.27%
合众思壮/002383.SZ
	2021-01-25	6.51	6.52	6.17	6.20	-4.76%	-1.20%	-2.88%	6,189,800	38,842,000	87%	6.28	-4.39%	6.45	-1.45%	6.51	-0.93%	6.38	-0.36%	-0.70%
海康威视/002415.SZ
	2021-01-25	66.81	70.48	64.53	67.65	1.36%	0.04%	9.66%	62,922,500	4,255,125,000	110%	67.63	2.57%	65.33	3.28%	63.82	2.46%	61.69	1.54%	1.49%
英飞拓/002528.SZ
	2021-01-25	3.32	3.32	3.17	3.20	-4.19%	-0.81%	-2.41%	4,360,900	14,070,000	119%	3.23	-3.76%	3.30	-1.46%	3.32	-0.63%	3.28	-0.43%	-0.55%
雷柏科技/002577.SZ
	2021-01-25	11.15	11.22	10.92	11.08	-2.12%	0.05%	-2.32%	2,335,900	25,867,000	93%	11.07	-2.36%	11.33	-1.58%	11.47	-0.58%	11.34	-0.47%	-0.43%
朗科科技/300042.SZ
	2021-01-25	12.31	12.54	11.84	11.92	-3.17%	-1.35%	-3.05%	2,983,300	36,047,000	78%	12.08	-2.85%	12.45	-1.74%	12.56	-0.67%	12.30	-0.21%	-0.79%
华力创通/300045.SZ
	2021-01-25	9.83	9.83	9.02	9.10	-7.33%	-1.46%	-6.28%	19,271,500	177,977,000	153%	9.24	-6.39%	9.71	-2.01%	9.73	-1.49%	9.71	-0.99%	-0.09%
海兰信/300065.SZ
	2021-01-25	12.21	12.49	11.78	11.86	-2.39%	-2.38%	-10.10%	9,574,800	116,320,000	74%	12.15	-1.90%	12.48	-1.37%	12.61	-1.49%	13.19	-2.08%	-0.94%
新国都/300130.SZ
	2021-01-25	10.27	10.41	10.06	10.09	-3.72%	-1.10%	-3.79%	6,715,100	68,508,000	99%	10.20	-5.84%	10.61	-0.87%	10.61	-0.75%	10.49	-0.43%	-0.59%
安居宝/300155.SZ
	2021-01-25	6.88	6.91	6.64	6.67	-3.89%	-1.13%	0.86%	8,014,500	54,069,000	82%	6.75	-2.78%	6.88	0.41%	6.83	0.47%	6.61	0.43%	0.04%
中海达/300177.SZ
	2021-01-25	10.31	10.31	9.91	9.94	-4.15%	-1.00%	-4.13%	17,155,200	172,237,000	91%	10.04	-3.62%	10.39	-1.07%	10.43	-0.88%	10.37	-0.22%	-0.05%
聚龙股份/300202.SZ
	2021-01-25	7.85	7.95	7.49	7.49	-3.60%	-1.98%	-4.33%	12,533,800	95,777,000	100%	7.64	-2.03%	7.82	-1.34%	7.90	-0.67%	7.83	-0.67%	-1.17%
中威电子/300270.SZ
	2021-01-25	5.68	5.71	5.35	5.40	-4.76%	-1.42%	0.61%	3,755,400	20,573,000	64%	5.48	-4.40%	5.70	-0.44%	5.65	0.14%	5.37	-0.11%	-0.57%
同有科技/300302.SZ
	2021-01-25	11.03	11.11	10.55	10.65	0.47%	-1.80%	-1.08%	10,794,400	117,066,000	215%	10.85	3.57%	10.73	0.45%	10.79	0.10%	10.77	0.05%	-0.39%
兆日科技/300333.SZ
	2021-01-25	8.55	8.55	8.18	8.19	-3.76%	-0.97%	-5.00%	8,531,000	70,549,000	81%	8.27	-3.31%	8.54	-2.09%	8.66	-1.19%	8.62	-0.13%	-0.55%
ST网力/300367.SZ
	2021-01-25	3.24	3.26	3.10	3.13	-4.28%	-1.73%	-5.44%	10,374,700	33,042,000	94%	3.19	-3.84%	3.27	-0.31%	3.25	-0.73%	3.31	-1.34%	-0.66%
汇金股份/300368.SZ
	2021-01-25	12.60	12.80	12.21	12.33	-0.64%	-0.97%	0.34%	15,927,000	198,310,000	75%	12.45	0.60%	12.66	0.25%	12.58	0.56%	12.29	0.18%	-0.66%
飞天诚信/300386.SZ
	2021-01-25	18.30	18.46	17.41	17.42	-2.13%	-2.64%	-2.49%	7,204,100	128,897,000	109%	17.89	0.73%	17.99	-0.21%	18.04	-0.21%	17.86	-0.31%	-1.02%
同方股份/600100.SH
	2021-01-25	5.93	5.98	5.84	5.87	0.34%	-0.59%	-1.59%	15,754,600	93,024,000	115%	5.91	0.51%	5.92	-0.50%	5.96	-0.45%	5.97	-0.35%	-0.29%
西部资源/600139.SH
	2021-01-25	3.25	3.44	3.25	3.35	-1.47%	0.99%	0.51%	37,342,500	123,848,000	136%	3.32	-7.04%	3.47	-0.23%	3.42	-0.09%	3.33	0.45%	-0.90%
格力地产/600185.SH
	2021-01-25	6.34	6.41	6.10	6.11	-3.48%	-1.94%	-9.86%	58,440,500	364,146,000	46%	6.23	-2.84%	6.49	-4.12%	6.77	-2.13%	6.78	0.43%	1.10%
方正科技/600601.SH
	2021-01-25	3.75	3.78	3.60	3.62	-4.23%	-1.20%	-6.46%	24,288,800	88,988,000	124%	3.66	-3.45%	3.78	-1.84%	3.82	-1.85%	3.87	-0.69%	-0.11%
*ST实达/600734.SH
	2021-01-25	1.00	1.01	0.98	1.00	-0.99%	0.60%	-1.57%	8,239,000	8,190,000	82%	0.99	-1.00%	1.02	-1.55%	1.03	-0.77%	1.02	-0.59%	-1.26%
华东电脑/600850.SH
	2021-01-25	26.35	26.70	26.00	26.13	-0.95%	-0.51%	-3.64%	2,827,900	74,271,000	64%	26.26	-0.96%	26.77	-0.89%	27.09	-1.08%	27.12	-0.30%	0.06%
中科曙光/603019.SH
	2021-01-25	33.69	33.69	32.73	33.06	-2.71%	-0.23%	-6.45%	26,262,600	870,239,000	79%	33.14	-3.45%	34.22	-1.68%	34.65	-1.55%	35.34	-0.72%	0.22%