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
	2019-01-21	6.14	6.23	6.09	6.17	0.49%	0.00%	0.19%	7,635,100	47,112,000	85%	6.17	1.10%	6.15	-0.32%	6.18	0.07%	6.16	0.41%	0.54%
中国长城/000066.SZ
	2019-01-21	5.33	5.49	5.22	5.41	5.25%	1.03%	5.68%	67,143,000	359,555,000	259%	5.36	5.23%	5.22	2.68%	5.18	2.35%	5.12	1.63%	0.45%
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
	2019-01-21	32.10	32.77	32.07	32.53	1.34%	0.19%	0.37%	3,858,200	125,263,000	98%	32.47	1.61%	32.24	-0.71%	32.46	0.06%	32.41	-0.02%	0.18%
浪潮信息/000977.SZ
	2019-01-21	16.44	16.84	16.31	16.72	1.77%	0.46%	1.91%	29,537,300	491,604,000	107%	16.64	2.00%	16.49	-0.86%	16.54	0.58%	16.41	0.18%	-0.26%
银亿股份/000981.SZ
	2019-01-21	3.03	3.09	3.00	3.05	0.66%	0.20%	-1.74%	34,491,400	104,992,000	82%	3.04	0.30%	3.03	-0.03%	3.04	-0.33%	3.10	-0.13%	-0.40%
分众传媒/002027.SZ
	2019-01-21	5.82	5.93	5.74	5.89	2.26%	0.41%	5.22%	120,902,700	709,197,000	81%	5.87	2.61%	5.77	1.42%	5.68	1.90%	5.60	0.81%	0.45%
大华股份/002236.SZ
	2019-01-21	12.25	12.49	12.01	12.47	1.80%	1.25%	2.04%	40,980,900	504,701,000	90%	12.32	1.24%	12.29	-0.53%	12.33	0.39%	12.22	0.44%	0.48%
威创股份/002308.SZ
	2019-01-21	4.90	4.96	4.86	4.89	0.20%	-0.02%	-0.29%	15,373,000	75,188,000	51%	4.89	0.74%	4.89	-0.67%	4.90	0.27%	4.90	0.27%	0.55%
三泰控股/002312.SZ
	2019-01-21	3.26	3.33	3.25	3.28	0.92%	-0.64%	-1.18%	12,081,000	39,877,000	84%	3.30	1.57%	3.28	-0.09%	3.29	-0.21%	3.32	-0.12%	0.30%
新北洋/002376.SZ
	2019-01-21	16.35	16.56	16.10	16.39	-0.06%	0.05%	2.57%	5,311,000	86,998,000	78%	16.38	0.66%	16.35	-0.02%	16.23	1.35%	15.98	0.21%	0.29%
合众思壮/002383.SZ
	2019-01-21	12.72	12.87	12.56	12.64	-0.86%	-0.42%	-1.40%	9,805,400	124,456,000	60%	12.69	0.05%	12.66	-0.30%	12.75	-0.45%	12.82	0.16%	0.94%
海康威视/002415.SZ
	2019-01-21	29.30	29.96	28.68	29.30	-0.54%	-0.30%	2.13%	33,263,800	977,530,000	107%	29.39	0.38%	29.36	0.01%	29.30	0.65%	28.69	1.25%	0.96%
英飞拓/002528.SZ
	2019-01-21	3.81	3.86	3.80	3.83	0.79%	0.18%	-0.47%	4,613,800	17,639,000	52%	3.82	0.87%	3.82	-0.60%	3.85	-0.08%	3.85	0.10%	-0.02%
雷柏科技/002577.SZ
	2019-01-21	10.45	10.58	10.40	10.47	-0.10%	-0.18%	-0.90%	1,706,100	17,896,000	59%	10.49	0.77%	10.48	-0.92%	10.63	-0.16%	10.57	0.25%	0.55%
朗科科技/300042.SZ
	2019-01-21	13.50	13.76	13.40	13.69	1.03%	0.61%	0.67%	1,371,400	18,660,000	102%	13.61	0.43%	13.55	-0.46%	13.60	0.10%	13.60	0.13%	0.19%
华力创通/300045.SZ
	2019-01-21	8.20	8.47	8.18	8.29	1.10%	-0.69%	-1.66%	6,046,800	50,478,000	72%	8.35	1.25%	8.30	-0.48%	8.40	-0.96%	8.43	-0.13%	0.64%
海兰信/300065.SZ
	2019-01-21	11.42	11.50	11.32	11.48	0.70%	0.37%	2.04%	3,170,600	36,264,000	77%	11.44	1.45%	11.37	-0.18%	11.36	0.52%	11.25	-0.07%	0.47%
新国都/300130.SZ
	2019-01-21	12.17	12.17	11.60	11.78	-2.24%	-0.60%	-1.46%	3,534,000	41,883,000	155%	11.85	-0.95%	11.92	-1.27%	11.98	0.08%	11.96	0.19%	0.21%
安居宝/300155.SZ
	2019-01-21	4.57	4.62	4.52	4.55	0.00%	-0.46%	-0.22%	3,195,200	14,605,000	93%	4.57	0.99%	4.55	-0.53%	4.58	0.07%	4.56	0.24%	0.51%
中海达/300177.SZ
	2019-01-21	10.92	11.11	10.76	11.08	1.65%	0.63%	0.24%	8,941,100	98,448,000	82%	11.01	1.66%	10.91	0.04%	10.96	-0.19%	11.05	-0.45%	0.38%
聚龙股份/300202.SZ
	2019-01-21	6.48	6.68	6.48	6.57	0.00%	-0.32%	-1.57%	6,021,200	39,685,000	69%	6.59	0.67%	6.59	-1.38%	6.68	0.29%	6.68	-0.09%	0.25%
中威电子/300270.SZ
	2019-01-21	6.89	7.02	6.87	6.99	1.16%	0.23%	-1.49%	1,895,300	13,217,000	48%	6.97	1.69%	6.93	-0.39%	6.99	-0.60%	7.10	0.20%	0.60%
同有科技/300302.SZ
	2019-01-21	8.24	8.36	8.14	8.19	-1.92%	-0.46%	1.11%	6,512,600	53,588,000	82%	8.23	0.65%	8.27	0.72%	8.17	0.42%	8.10	0.48%	0.30%
兆日科技/300333.SZ
	2019-01-21	7.12	7.25	7.10	7.21	0.98%	0.10%	-0.81%	4,928,300	35,499,000	68%	7.20	1.59%	7.16	-1.11%	7.25	-0.07%	7.27	0.00%	0.32%
东方网力/300367.SZ
	2019-01-21	8.97	9.02	8.84	8.88	-0.78%	-0.48%	-1.75%	8,617,400	76,894,000	75%	8.92	-0.36%	9.03	-0.62%	9.05	-0.04%	9.04	-0.01%	0.25%
汇金股份/300368.SZ
	2019-01-21	6.03	6.17	6.02	6.17	3.01%	0.65%	2.32%	5,271,200	32,314,000	159%	6.13	2.53%	6.05	0.05%	6.07	0.50%	6.03	0.45%	0.29%
飞天诚信/300386.SZ
	2019-01-21	10.76	10.94	10.76	10.88	1.02%	0.21%	0.68%	2,221,700	24,120,000	73%	10.86	1.47%	10.76	-0.77%	10.84	0.17%	10.81	0.23%	0.34%
同方股份/600100.SH
	2019-01-21	10.24	10.32	10.21	10.22	-0.10%	-0.41%	0.39%	3,770,100	38,689,000	75%	10.26	0.18%	10.26	-0.25%	10.27	0.23%	10.18	0.24%	0.26%
西部资源/600139.SH
	2019-01-21	3.30	3.37	3.23	3.32	-2.64%	0.91%	0.33%	25,575,200	84,135,000	185%	3.29	-4.00%	3.36	-0.68%	3.34	-0.33%	3.31	0.24%	0.51%
格力地产/600185.SH
	2019-01-21	4.19	4.20	4.11	4.14	-1.19%	0.02%	-1.24%	6,327,900	26,193,000	60%	4.14	-1.05%	4.17	-0.90%	4.22	-0.47%	4.19	0.34%	0.51%
方正科技/600601.SH
	2019-01-21	2.70	2.72	2.69	2.70	0.00%	-0.33%	-0.04%	6,088,300	16,493,000	84%	2.71	0.71%	2.70	-0.15%	2.70	0.11%	2.70	-0.07%	0.35%
实达集团/600734.SH
	2019-01-21	7.91	8.16	7.72	8.00	1.52%	0.45%	-5.85%	27,804,800	221,438,000	52%	7.96	0.28%	7.96	-1.69%	8.17	-2.13%	8.50	0.58%	1.62%
华东电脑/600850.SH
	2019-01-21	17.33	17.44	17.15	17.18	-0.75%	-0.66%	-0.62%	1,699,500	29,391,000	80%	17.29	0.75%	17.25	-0.99%	17.38	0.02%	17.29	0.23%	0.45%
中科曙光/603019.SH
	2019-01-21	36.37	38.06	36.35	38.03	4.56%	1.80%	4.02%	21,405,000	799,633,000	164%	37.36	3.49%	36.76	0.84%	36.55	1.46%	36.56	0.04%	-0.16%