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
	2020-09-30	20.90	20.91	20.34	20.64	-0.67%	0.12%	-1.28%	17,133,800	353,207,000	74%	20.62	0.59%	20.16	-0.67%	20.51	-0.84%	20.91	-0.08%	-0.64%
中国长城/000066.SZ
	2020-09-30	16.31	16.36	15.86	16.04	-1.41%	-0.43%	-4.50%	27,823,900	448,235,000	70%	16.11	-1.23%	16.18	-0.17%	16.21	-0.76%	16.80	-0.09%	0.12%
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
	2020-09-30	25.80	25.90	25.25	25.43	-1.28%	-0.59%	-5.49%	20,233,500	517,578,000	71%	25.58	-1.17%	25.78	-0.44%	26.06	-0.97%	26.91	-0.72%	-0.94%
浪潮信息/000977.SZ
	2020-09-30	30.66	30.88	30.26	30.39	-0.69%	-0.52%	-2.70%	11,560,300	353,163,000	62%	30.55	-0.49%	30.62	-0.40%	30.66	-0.39%	31.23	-0.10%	-0.34%
*ST银亿/000981.SZ
	2020-09-30	1.84	1.89	1.83	1.87	1.08%	0.70%	-1.68%	9,014,700	16,736,000	56%	1.86	-0.05%	1.87	0.43%	1.85	0.00%	1.90	-0.11%	0.48%
分众传媒/002027.SZ
	2020-09-30	8.07	8.28	7.96	8.07	1.00%	-0.84%	2.87%	160,540,800	1,306,509,000	133%	8.14	2.92%	8.00	1.76%	7.90	0.95%	7.85	0.91%	0.69%
大华股份/002236.SZ
	2020-09-30	20.43	20.75	20.34	20.50	0.34%	-0.28%	-1.38%	16,461,000	338,383,000	54%	20.56	0.65%	20.45	0.30%	20.42	-0.17%	20.79	-3.49%	-0.71%
威创股份/002308.SZ
	2020-09-30	6.48	6.48	6.34	6.38	-0.62%	-0.37%	-2.68%	5,139,400	32,915,000	72%	6.40	-0.76%	6.39	0.39%	6.40	-0.79%	6.56	-0.20%	-0.55%
三泰控股/002312.SZ
	2020-09-30	6.19	6.22	6.08	6.18	-0.32%	0.34%	0.91%	16,314,500	100,479,000	86%	6.16	1.18%	6.18	0.33%	6.14	0.00%	6.12	-0.07%	-0.50%
新北洋/002376.SZ
	2020-09-30	10.02	10.05	9.87	9.98	-0.30%	0.09%	-0.15%	2,553,500	25,460,000	100%	9.97	-0.44%	9.98	0.17%	9.95	-0.02%	10.00	0.02%	-0.40%
合众思壮/002383.SZ
	2020-09-30	9.54	9.79	9.51	9.64	0.73%	-0.43%	-0.77%	5,629,600	54,508,000	116%	9.68	1.71%	9.55	1.11%	9.54	-0.03%	9.72	-0.11%	-0.42%
海康威视/002415.SZ
	2020-09-30	37.30	38.14	37.20	38.11	2.42%	0.59%	3.68%	43,457,700	1,646,407,000	161%	37.89	2.40%	37.20	1.61%	36.97	0.91%	36.76	0.37%	-0.04%
英飞拓/002528.SZ
	2020-09-30	4.22	4.24	4.16	4.17	-0.71%	-0.43%	-4.55%	2,407,300	10,081,000	57%	4.19	-0.83%	4.21	-0.24%	4.23	-0.96%	4.37	-0.59%	-0.77%
雷柏科技/002577.SZ
	2020-09-30	13.52	13.64	13.36	13.46	-0.44%	-0.21%	-2.03%	2,163,400	29,182,000	84%	13.49	-0.36%	13.44	-0.28%	13.51	-0.39%	13.74	-0.38%	-0.59%
朗科科技/300042.SZ
	2020-09-30	18.26	18.54	18.12	18.26	0.55%	-0.26%	-7.57%	2,884,000	52,800,000	54%	18.31	0.54%	18.28	-1.02%	18.63	-1.80%	19.76	-1.10%	-0.64%
华力创通/300045.SZ
	2020-09-30	13.09	13.30	12.72	12.80	-1.99%	-1.18%	-6.28%	10,355,800	134,140,000	83%	12.95	-0.96%	12.98	-0.66%	13.15	-1.50%	13.66	-0.53%	-1.02%
海兰信/300065.SZ
	2020-09-30	13.81	13.87	13.44	13.57	-1.24%	-0.40%	-8.17%	5,732,500	78,097,000	60%	13.62	-0.81%	13.61	-1.21%	13.93	-0.99%	14.78	-0.59%	-0.27%
新国都/300130.SZ
	2020-09-30	14.45	14.51	14.08	14.18	-1.53%	-0.74%	-6.46%	5,661,300	80,879,000	56%	14.29	-1.18%	14.38	-0.20%	14.52	-1.24%	15.16	-1.05%	-0.83%
安居宝/300155.SZ
	2020-09-30	8.40	8.43	8.06	8.10	-4.14%	-0.84%	-2.82%	23,903,300	195,257,000	82%	8.17	-2.14%	8.40	-0.82%	8.53	0.11%	8.34	0.18%	-0.03%
中海达/300177.SZ
	2020-09-30	10.95	11.28	10.80	11.01	0.64%	-0.78%	-2.68%	18,147,200	201,388,000	85%	11.10	1.76%	10.94	0.62%	10.99	-0.97%	11.31	0.13%	-0.39%
聚龙股份/300202.SZ
	2020-09-30	12.30	12.35	11.93	11.97	-2.13%	-1.22%	-12.63%	9,168,200	111,103,000	44%	12.12	-1.54%	12.27	-1.88%	12.63	-2.90%	13.70	-1.36%	-1.29%
中威电子/300270.SZ
	2020-09-30	7.38	7.45	7.15	7.28	0.41%	-0.31%	-5.28%	5,049,000	36,871,000	71%	7.30	-0.42%	7.32	-0.50%	7.36	-1.01%	7.69	-0.79%	-1.29%
同有科技/300302.SZ
	2020-09-30	15.65	15.66	14.97	15.00	-3.47%	-1.55%	-8.14%	7,138,500	108,762,000	66%	15.24	-2.65%	15.47	-1.91%	15.79	-1.78%	16.33	-0.21%	-0.34%
兆日科技/300333.SZ
	2020-09-30	10.27	10.36	9.97	10.03	-1.47%	-0.88%	-6.70%	8,059,400	81,550,000	59%	10.12	-1.19%	10.18	-1.23%	10.35	-1.63%	10.75	-0.87%	-0.96%
ST网力/300367.SZ
	2020-09-30	3.12	3.17	3.10	3.11	0.00%	-0.38%	-5.50%	20,480,100	63,948,000	42%	3.12	-1.20%	3.16	-1.53%	3.23	-1.89%	3.29	-1.32%	-4.44%
汇金股份/300368.SZ
	2020-09-30	21.90	22.20	20.92	21.68	0.74%	0.50%	0.00%	51,080,600	1,101,975,000	70%	21.57	0.63%	21.19	-1.80%	21.87	-0.38%	21.68	0.67%	0.33%
飞天诚信/300386.SZ
	2020-09-30	26.01	26.11	25.14	25.33	-1.59%	-0.65%	-5.66%	8,495,900	216,618,000	53%	25.50	-0.77%	25.49	-2.21%	26.36	-0.75%	26.85	0.04%	-0.23%
同方股份/600100.SH
	2020-09-30	7.13	7.18	7.04	7.07	-0.84%	-0.51%	-2.29%	7,049,800	50,099,000	61%	7.11	-0.24%	7.11	0.10%	7.15	-0.32%	7.24	-0.28%	-0.74%
西部资源/600139.SH
	2020-09-30	3.41	3.44	3.36	3.39	-0.29%	-0.29%	-4.10%	8,944,200	30,408,000	57%	3.40	-0.64%	3.40	0.06%	3.41	-1.02%	3.54	-0.79%	-0.70%
格力地产/600185.SH
	2020-09-30	11.23	11.30	10.92	11.00	-1.26%	-0.41%	-5.57%	12,419,500	137,177,000	41%	11.05	-1.75%	11.14	0.04%	11.15	-1.37%	11.65	-0.08%	0.05%
方正科技/600601.SH
	2020-09-30	4.18	4.29	4.18	4.19	-0.95%	-0.95%	-0.55%	18,812,600	79,576,000	70%	4.23	-0.35%	4.24	-0.12%	4.22	0.12%	4.21	0.07%	-0.58%
*ST实达/600734.SH
	2020-09-30	1.63	1.64	1.60	1.62	-1.22%	-0.12%	-8.22%	4,479,000	7,263,000	57%	1.62	-0.67%	1.65	-1.91%	1.70	-1.57%	1.77	-1.07%	-0.88%
华东电脑/600850.SH
	2020-09-30	24.45	24.58	24.00	24.11	-1.39%	-0.75%	-4.16%	2,131,800	51,783,000	98%	24.29	-0.76%	24.37	-0.49%	24.56	-1.00%	25.16	-0.47%	-0.51%
中科曙光/603019.SH
	2020-09-30	38.55	38.67	37.50	37.72	-1.75%	-0.88%	-4.21%	14,403,000	548,074,000	101%	38.05	-1.28%	38.30	-0.53%	38.52	-0.85%	39.38	-0.43%	-0.46%