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
	2020-04-01	16.78	17.73	16.78	17.34	0.81%	-0.21%	-6.48%	45,544,800	791,376,000	52%	17.38	-1.08%	17.95	-2.16%	18.20	-1.07%	18.54	-0.11%	0.39%
中国长城/000066.SZ
	2020-04-01	11.86	12.14	11.81	11.84	-0.84%	-1.05%	-6.76%	33,781,600	404,242,000	59%	11.97	-0.19%	12.04	-2.35%	12.48	-1.26%	12.70	-0.90%	-0.91%
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
	2020-04-01	35.00	36.39	35.00	35.48	0.45%	-0.86%	-3.95%	22,398,700	801,615,000	71%	35.79	-0.30%	35.74	-1.37%	36.40	-0.85%	36.94	-1.35%	-1.59%
浪潮信息/000977.SZ
	2020-04-01	38.30	39.36	37.37	37.57	-3.12%	-2.26%	-2.35%	28,378,200	1,090,776,000	66%	38.44	-0.64%	38.09	-0.46%	38.53	-0.85%	38.48	-1.18%	-1.39%
ST银亿/000981.SZ
	2020-04-01	1.33	1.33	1.31	1.33	0.00%	0.61%	-0.75%	6,797,300	8,987,000	61%	1.32	-0.83%	1.33	-0.52%	1.34	-0.67%	1.34	-0.37%	-0.84%
分众传媒/002027.SZ
	2020-04-01	4.42	4.53	4.34	4.38	-0.90%	-1.08%	1.96%	147,883,000	654,800,000	89%	4.43	2.22%	4.30	0.56%	4.31	0.05%	4.30	-0.30%	-1.53%
大华股份/002236.SZ
	2020-04-01	16.10	16.70	16.10	16.35	1.11%	-0.79%	-1.74%	38,332,600	631,749,000	90%	16.48	1.27%	16.24	-0.20%	16.40	-0.93%	16.64	-0.77%	-1.07%
威创股份/002308.SZ
	2020-04-01	5.27	5.54	5.26	5.37	0.75%	-0.72%	-16.33%	15,489,300	83,784,000	37%	5.41	0.91%	5.36	-3.20%	5.74	-4.51%	6.42	-1.38%	-0.48%
三泰控股/002312.SZ
	2020-04-01	4.51	4.56	4.36	4.52	0.89%	1.28%	0.60%	23,470,600	104,744,000	115%	4.46	-1.28%	4.49	-0.95%	4.54	-0.15%	4.49	-0.38%	-1.33%
新北洋/002376.SZ
	2020-04-01	10.87	10.90	10.63	10.64	-2.12%	-1.31%	-3.96%	5,990,800	64,585,000	98%	10.78	-1.48%	10.87	-1.61%	11.03	-0.86%	11.08	-0.41%	-0.69%
合众思壮/002383.SZ
	2020-04-01	9.99	10.17	9.87	9.99	0.50%	-0.48%	-11.21%	5,680,800	57,025,000	29%	10.04	-0.14%	10.04	-2.10%	10.36	-2.08%	11.25	-0.94%	-0.16%
海康威视/002415.SZ
	2020-04-01	28.10	29.09	27.87	28.98	3.87%	0.91%	2.40%	73,679,200	2,116,048,000	128%	28.72	2.56%	28.11	0.59%	28.26	-0.06%	28.30	-0.43%	-1.34%
英飞拓/002528.SZ
	2020-04-01	4.67	4.78	4.61	4.65	-0.43%	-1.17%	-5.37%	5,618,700	26,435,000	52%	4.71	-0.40%	4.72	-1.52%	4.83	-1.51%	4.91	-0.71%	-1.28%
雷柏科技/002577.SZ
	2020-04-01	9.21	9.77	9.21	9.42	0.96%	-0.24%	-3.86%	3,987,200	37,650,000	104%	9.44	0.72%	9.42	-1.75%	9.64	-1.72%	9.80	-0.49%	-1.11%
朗科科技/300042.SZ
	2020-04-01	13.77	14.03	13.64	13.84	0.51%	-0.42%	-4.87%	1,841,400	25,594,000	46%	13.90	-0.19%	13.84	-1.56%	14.11	-1.26%	14.55	-1.10%	-1.55%
华力创通/300045.SZ
	2020-04-01	10.29	10.75	10.12	10.41	1.17%	-0.80%	-14.39%	24,148,500	253,414,000	52%	10.49	1.15%	10.43	-1.79%	10.76	-2.91%	12.16	-2.08%	-1.07%
海兰信/300065.SZ
	2020-04-01	10.14	10.30	10.08	10.08	-0.59%	-0.97%	-1.20%	2,581,400	26,276,000	65%	10.18	-0.19%	10.16	-0.38%	10.21	-0.23%	10.20	-0.18%	-0.85%
新国都/300130.SZ
	2020-04-01	13.52	13.82	13.52	13.60	0.37%	-0.66%	-5.51%	5,223,600	71,515,000	72%	13.69	0.05%	13.73	-1.75%	14.05	-1.72%	14.39	-0.89%	-1.20%
安居宝/300155.SZ
	2020-04-01	6.33	6.62	6.30	6.38	0.79%	-1.36%	-8.10%	10,712,500	69,293,000	78%	6.47	0.65%	6.43	-1.82%	6.62	-2.45%	6.94	-0.72%	-1.52%
中海达/300177.SZ
	2020-04-01	8.40	8.61	8.35	8.40	0.12%	-0.96%	-7.68%	10,907,300	92,510,000	65%	8.48	-0.12%	8.50	-1.92%	8.73	-1.92%	9.10	-1.23%	-1.23%
聚龙股份/300202.SZ
	2020-04-01	8.35	8.49	8.19	8.23	-1.44%	-1.38%	-4.42%	6,544,000	54,608,000	79%	8.35	-0.96%	8.39	-1.88%	8.57	-1.26%	8.61	-0.52%	-1.41%
中威电子/300270.SZ
	2020-04-01	7.18	7.29	7.05	7.14	0.00%	-0.65%	-12.77%	4,472,700	32,145,000	40%	7.19	-0.86%	7.35	-5.88%	8.24	-1.18%	8.19	-0.35%	-0.69%
同有科技/300302.SZ
	2020-04-01	10.35	10.67	10.35	10.45	0.10%	-0.64%	-11.29%	5,024,900	52,848,000	49%	10.52	-0.24%	10.62	-3.48%	11.21	-2.32%	11.78	-1.31%	-0.81%
兆日科技/300333.SZ
	2020-04-01	9.10	9.30	9.00	9.01	-0.44%	-1.61%	-6.60%	8,795,800	80,542,000	56%	9.16	0.62%	9.05	-1.33%	9.26	-1.26%	9.65	-2.16%	-1.76%
东方网力/300367.SZ
	2020-04-01	3.33	3.42	3.31	3.33	0.00%	-1.30%	-7.65%	14,808,600	49,962,000	54%	3.37	0.24%	3.38	-2.43%	3.49	-1.97%	3.61	-2.14%	-2.03%
汇金股份/300368.SZ
	2020-04-01	6.90	7.06	6.90	6.90	-1.29%	-1.26%	-4.58%	4,655,200	32,532,000	41%	6.99	-0.14%	6.96	-1.16%	7.10	-1.51%	7.23	-0.55%	-1.22%
飞天诚信/300386.SZ
	2020-04-01	13.60	14.20	13.60	13.87	0.87%	-0.28%	-4.40%	4,429,500	61,610,000	83%	13.91	0.17%	13.88	-1.69%	14.21	-2.13%	14.51	-0.49%	-0.93%
同方股份/600100.SH
	2020-04-01	7.91	8.09	7.91	7.99	0.25%	-0.26%	-2.60%	11,957,300	95,788,000	53%	8.01	0.18%	7.99	-0.87%	8.08	-0.79%	8.20	-0.61%	-0.89%
西部资源/600139.SH
	2020-04-01	2.80	2.82	2.77	2.79	-1.06%	-0.21%	-1.69%	5,580,500	15,603,000	69%	2.80	0.04%	2.78	-0.86%	2.82	-1.16%	2.84	-0.25%	-0.88%
格力地产/600185.SH
	2020-04-01	4.13	4.19	4.10	4.12	-0.72%	-0.46%	-0.70%	2,899,200	12,001,000	60%	4.14	-0.84%	4.16	-0.93%	4.18	0.02%	4.15	-1.10%	-1.21%
方正科技/600601.SH
	2020-04-01	3.15	3.19	3.12	3.16	0.64%	-0.22%	-3.19%	6,570,300	20,805,000	41%	3.17	0.29%	3.16	-1.31%	3.23	-1.56%	3.26	-0.18%	-0.49%
实达集团/600734.SH
	2020-04-01	3.91	3.99	3.71	3.96	-1.00%	1.41%	-8.46%	16,170,000	63,148,000	135%	3.91	-3.89%	4.04	-4.50%	4.21	-3.55%	4.33	-2.28%	-1.81%
华东电脑/600850.SH
	2020-04-01	21.70	22.15	21.55	21.65	-0.87%	-0.91%	-8.09%	3,486,600	76,178,000	60%	21.85	-1.02%	22.09	-2.43%	22.78	-2.35%	23.56	-0.73%	-0.67%
中科曙光/603019.SH
	2020-04-01	43.50	44.80	43.05	43.67	0.00%	-1.02%	-3.25%	25,013,200	1,103,628,000	61%	44.12	0.64%	43.72	-1.59%	44.26	-0.04%	45.14	-2.03%	-0.40%