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
	2019-07-18	8.05	8.06	7.89	7.91	-2.71%	-0.72%	-0.06%	13,081,300	104,219,000	115%	7.97	-1.74%	8.03	0.39%	7.96	0.38%	7.92	-0.21%	-0.53%
中国长城/000066.SZ
	2019-07-18	9.57	9.57	9.35	9.36	-3.41%	-1.12%	-1.56%	38,072,900	360,380,000	77%	9.47	-2.81%	9.64	-0.60%	9.62	0.38%	9.51	-0.52%	-0.59%
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
	2019-07-18	28.74	29.30	28.65	29.03	0.24%	-0.09%	3.18%	14,209,300	412,852,000	172%	29.06	0.38%	28.85	1.36%	28.53	1.12%	28.13	0.56%	0.01%
浪潮信息/000977.SZ
	2019-07-18	22.00	22.28	21.38	21.38	-10.02%	-1.74%	-6.92%	89,772,500	1,953,235,000	308%	21.76	-8.81%	22.40	-5.24%	22.66	-3.55%	22.97	-2.78%	-0.66%
ST银亿/000981.SZ
	2019-07-18	1.74	1.74	1.70	1.71	-1.72%	-0.23%	-4.20%	15,569,600	26,686,000	71%	1.71	-1.66%	1.74	-1.19%	1.76	-0.68%	1.79	-1.22%	-0.07%
分众传媒/002027.SZ
	2019-07-18	5.25	5.25	5.12	5.13	-2.84%	-0.91%	-1.59%	55,826,700	289,038,000	115%	5.18	-1.22%	5.21	0.06%	5.19	-0.08%	5.21	-0.34%	-0.46%
大华股份/002236.SZ
	2019-07-18	14.24	14.36	14.07	14.12	-2.08%	-0.60%	-1.36%	23,229,800	329,990,000	86%	14.21	-1.09%	14.27	-0.05%	14.28	-0.39%	14.32	-0.31%	-0.22%
威创股份/002308.SZ
	2019-07-18	4.83	4.85	4.73	4.73	-2.67%	-1.07%	-2.25%	6,654,100	31,811,000	95%	4.78	-1.73%	4.82	0.25%	4.80	-0.21%	4.84	-0.70%	-0.65%
三泰控股/002312.SZ
	2019-07-18	3.70	3.72	3.58	3.60	-3.49%	-0.96%	-2.73%	27,688,500	100,651,000	97%	3.64	-3.40%	3.84	0.55%	3.76	-0.08%	3.70	0.11%	0.54%
新北洋/002376.SZ
	2019-07-18	11.71	11.96	11.67	11.92	0.59%	0.70%	1.26%	8,834,600	104,577,000	135%	11.84	0.25%	11.92	0.46%	11.81	0.29%	11.77	-0.14%	-0.39%
合众思壮/002383.SZ
	2019-07-18	10.65	10.65	10.50	10.51	-2.23%	-0.35%	-1.73%	5,743,000	60,574,000	77%	10.55	-1.36%	10.62	0.13%	10.60	-0.23%	10.70	-0.29%	-0.62%
海康威视/002415.SZ
	2019-07-18	26.60	26.61	26.11	26.17	-2.71%	-0.67%	-3.01%	60,225,100	1,586,716,000	114%	26.35	-1.90%	26.63	-0.58%	26.70	-0.74%	26.98	-0.77%	-0.29%
英飞拓/002528.SZ
	2019-07-18	3.92	3.92	3.83	3.84	-2.04%	-0.34%	-3.49%	2,840,300	10,944,000	61%	3.85	-1.56%	3.90	-0.33%	3.95	-0.35%	3.98	-0.48%	-0.49%
雷柏科技/002577.SZ
	2019-07-18	10.20	10.29	9.90	10.03	-2.62%	-0.50%	-2.50%	1,850,800	18,656,000	87%	10.08	-2.32%	10.23	-0.25%	10.22	-0.36%	10.29	-0.71%	-0.69%
朗科科技/300042.SZ
	2019-07-18	14.84	14.88	14.13	14.14	-4.01%	-1.74%	-0.99%	10,407,400	149,770,000	126%	14.39	-3.32%	14.59	0.23%	14.41	0.72%	14.28	0.29%	-0.11%
华力创通/300045.SZ
	2019-07-18	8.88	9.00	8.64	8.65	-3.35%	-1.29%	-1.24%	4,092,800	35,864,000	92%	8.76	-2.04%	8.88	0.01%	8.80	0.35%	8.76	-0.52%	-0.49%
海兰信/300065.SZ
	2019-07-18	12.11	12.15	11.81	11.85	-3.34%	-0.94%	-1.08%	4,450,300	53,239,000	93%	11.96	-2.57%	12.17	0.36%	12.02	0.42%	11.98	-1.15%	-0.34%
新国都/300130.SZ
	2019-07-18	15.52	15.69	15.35	15.42	-3.08%	-0.43%	-2.76%	4,035,300	62,490,000	75%	15.49	-3.56%	15.83	-0.34%	15.78	-0.12%	15.86	-0.83%	-0.49%
安居宝/300155.SZ
	2019-07-18	5.16	5.17	5.02	5.02	-2.71%	-1.22%	-1.32%	2,959,700	15,040,000	82%	5.08	-1.93%	5.14	0.20%	5.11	0.20%	5.09	-0.14%	-0.40%
中海达/300177.SZ
	2019-07-18	8.15	8.19	7.90	7.92	-3.53%	-1.31%	-4.43%	11,359,700	91,166,000	115%	8.03	-2.60%	8.15	-1.03%	8.18	-0.46%	8.29	-1.13%	-0.80%
聚龙股份/300202.SZ
	2019-07-18	7.55	7.89	7.36	7.84	0.64%	3.24%	-6.49%	22,630,100	171,853,000	57%	7.59	-3.29%	7.77	-0.86%	7.84	-2.54%	8.38	-0.20%	0.52%
中威电子/300270.SZ
	2019-07-18	7.01	7.01	6.78	6.81	-3.13%	-0.71%	-6.29%	3,468,700	23,793,000	120%	6.86	-3.15%	7.06	-1.45%	7.13	-1.32%	7.27	-1.12%	-0.71%
同有科技/300302.SZ
	2019-07-18	9.80	10.18	9.63	9.63	-1.63%	-2.57%	-1.47%	7,124,800	70,425,000	119%	9.88	0.45%	9.82	1.26%	9.72	0.77%	9.77	-0.95%	-1.21%
兆日科技/300333.SZ
	2019-07-18	10.15	10.20	9.86	9.87	-3.89%	-1.16%	-1.33%	11,421,900	114,061,000	98%	9.99	-2.99%	10.14	0.52%	10.04	0.16%	10.00	-0.30%	-0.98%
东方网力/300367.SZ
	2019-07-18	6.49	6.49	6.20	6.20	-3.73%	-1.45%	-7.68%	17,773,100	111,815,000	101%	6.29	-4.19%	6.56	-0.14%	6.55	-1.46%	6.72	-1.09%	-0.68%
汇金股份/300368.SZ
	2019-07-18	7.20	7.24	7.02	7.10	-2.20%	0.21%	-1.20%	3,868,100	27,407,000	105%	7.09	-2.42%	7.20	-0.30%	7.18	-0.31%	7.19	-0.39%	-0.50%
飞天诚信/300386.SZ
	2019-07-18	11.30	11.38	11.08	11.35	-0.09%	1.44%	-3.35%	3,889,900	43,524,000	65%	11.19	-2.12%	11.33	-0.52%	11.31	-1.21%	11.74	-0.65%	-0.96%
同方股份/600100.SH
	2019-07-18	9.09	9.12	8.98	8.99	-1.64%	-0.26%	-1.82%	12,104,900	109,104,000	112%	9.01	-1.64%	9.11	-0.55%	9.11	-0.27%	9.16	-0.65%	-0.25%
西部资源/600139.SH
	2019-07-18	3.20	3.52	3.20	3.52	10.00%	0.49%	6.57%	13,723,000	48,072,000	247%	3.50	9.16%	3.38	4.87%	3.34	3.47%	3.30	1.38%	-0.41%
格力地产/600185.SH
	2019-07-18	5.04	5.08	4.99	5.06	0.40%	0.44%	0.18%	2,993,300	15,079,000	88%	5.04	-0.49%	5.06	-0.12%	5.05	0.06%	5.05	-0.55%	0.12%
方正科技/600601.SH
	2019-07-18	3.40	3.40	3.34	3.35	-1.47%	-0.45%	-0.74%	4,528,300	15,238,000	88%	3.37	-0.94%	3.38	0.27%	3.37	0.12%	3.38	-0.47%	-0.38%
实达集团/600734.SH
	2019-07-18	9.30	9.34	8.91	8.95	-5.09%	-1.34%	-2.36%	26,702,700	242,237,000	84%	9.07	-3.39%	9.26	0.58%	9.17	-1.61%	9.17	-0.07%	-0.67%
华东电脑/600850.SH
	2019-07-18	20.75	20.87	20.27	20.29	-3.01%	-0.77%	-2.66%	2,428,100	49,648,000	96%	20.45	-3.05%	20.84	-0.75%	20.83	-0.20%	20.85	-0.60%	-0.51%
中科曙光/603019.SH
	2019-07-18	35.02	35.17	33.90	34.04	-4.68%	-1.12%	-3.46%	30,795,100	1,060,144,000	148%	34.43	-3.86%	35.15	-1.57%	35.24	-0.54%	35.26	-0.78%	-0.39%