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
	2019-09-12	13.01	13.10	12.47	12.69	-3.13%	-0.12%	0.49%	94,389,400	1,199,178,000	59%	12.71	-5.00%	13.08	-1.06%	13.26	-0.34%	12.63	0.38%	0.56%
中国长城/000066.SZ
	2019-09-12	12.68	12.88	12.39	12.70	1.20%	0.33%	3.54%	95,704,100	1,211,434,000	45%	12.66	0.17%	12.66	-0.61%	12.67	-0.24%	12.27	1.57%	1.91%
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
	2019-09-12	35.00	35.14	34.61	34.80	-0.29%	-0.27%	-0.10%	9,392,300	327,737,000	48%	34.89	-0.63%	35.29	-0.71%	35.32	0.01%	34.83	0.46%	0.26%
浪潮信息/000977.SZ
	2019-09-12	26.80	26.88	26.23	26.61	-0.26%	-0.03%	-0.60%	24,016,200	639,287,000	40%	26.62	-1.63%	26.96	-0.78%	27.03	-0.30%	26.77	0.45%	0.90%
ST银亿/000981.SZ
	2019-09-12	1.54	1.55	1.53	1.54	0.00%	0.00%	-0.13%	13,091,600	20,167,000	70%	1.54	0.00%	1.54	0.39%	1.54	-0.20%	1.54	-0.13%	-0.33%
分众传媒/002027.SZ
	2019-09-12	5.66	5.68	5.46	5.66	0.00%	1.31%	1.60%	87,361,300	488,048,000	90%	5.59	-1.53%	5.66	-0.75%	5.65	0.43%	5.57	0.45%	0.74%
大华股份/002236.SZ
	2019-09-12	17.76	17.94	17.61	17.92	1.64%	0.57%	3.49%	28,396,100	505,973,000	55%	17.82	0.46%	17.91	-0.84%	17.89	0.64%	17.32	0.34%	0.23%
威创股份/002308.SZ
	2019-09-12	4.77	4.83	4.74	4.77	0.63%	-0.06%	2.78%	9,761,000	46,589,000	79%	4.77	-0.21%	4.79	0.02%	4.76	0.68%	4.64	0.67%	0.72%
三泰控股/002312.SZ
	2019-09-12	4.00	4.03	3.96	4.02	2.29%	0.53%	-0.99%	19,521,100	78,056,000	74%	4.00	0.76%	3.99	-0.25%	3.99	-0.15%	4.06	-0.90%	0.03%
新北洋/002376.SZ
	2019-09-12	13.10	13.75	13.10	13.59	4.14%	1.06%	5.96%	16,535,900	222,363,000	146%	13.45	2.65%	13.29	1.13%	13.20	1.02%	12.83	1.13%	0.66%
合众思壮/002383.SZ
	2019-09-12	11.02	11.98	10.94	11.55	4.81%	0.58%	5.67%	27,688,100	317,944,000	235%	11.48	1.48%	11.36	1.80%	11.22	1.94%	10.93	1.79%	0.77%
海康威视/002415.SZ
	2019-09-12	34.26	34.60	33.90	34.50	1.47%	0.62%	3.80%	27,657,300	948,260,000	60%	34.29	0.71%	34.30	-0.45%	34.29	0.43%	33.24	0.72%	0.64%
英飞拓/002528.SZ
	2019-09-12	4.55	4.86	4.53	4.70	2.40%	-0.15%	3.05%	28,361,100	133,505,000	125%	4.71	1.27%	4.67	-1.64%	4.73	1.07%	4.56	0.95%	0.66%
雷柏科技/002577.SZ
	2019-09-12	10.42	10.63	10.42	10.54	1.15%	-0.13%	2.07%	3,044,100	32,127,000	95%	10.55	0.26%	10.56	-0.11%	10.53	0.37%	10.33	0.44%	0.45%
朗科科技/300042.SZ
	2019-09-19	14.70	15.32	14.58	15.21	3.12%	1.32%	2.71%	8,436,300	126,643,000	127%	15.01	2.11%	14.82	0.21%	14.88	0.38%	14.81	0.56%	0.61%
华力创通/300045.SZ
	2019-09-19	9.61	9.83	9.46	9.83	2.29%	1.67%	2.53%	14,328,400	138,536,000	76%	9.67	1.09%	9.65	-1.41%	9.74	0.55%	9.59	0.36%	0.65%
海兰信/300065.SZ
	2019-09-19	13.71	13.96	13.65	13.91	1.53%	0.72%	-4.20%	5,939,600	82,024,000	50%	13.81	0.59%	13.94	-1.46%	14.12	-0.85%	14.52	-0.19%	-0.01%
新国都/300130.SZ
	2019-09-19	18.69	19.27	18.45	19.08	2.47%	0.57%	1.40%	15,828,000	300,286,000	68%	18.97	2.45%	18.80	-1.36%	19.00	-0.35%	18.82	0.60%	1.11%
安居宝/300155.SZ
	2019-09-19	5.23	5.27	5.19	5.26	1.94%	0.59%	0.06%	3,478,500	18,188,000	82%	5.23	0.02%	5.24	-1.28%	5.29	-0.13%	5.26	0.31%	0.55%
中海达/300177.SZ
	2019-09-19	9.83	10.18	9.78	10.05	0.90%	0.41%	0.13%	48,483,500	485,287,000	89%	10.01	-1.68%	10.44	-1.67%	10.43	0.41%	10.04	0.46%	2.11%
聚龙股份/300202.SZ
	2019-09-19	8.50	8.64	8.23	8.62	2.38%	2.08%	1.81%	18,912,000	159,700,000	78%	8.44	-0.43%	8.52	-1.82%	8.62	-0.21%	8.47	0.48%	0.82%
中威电子/300270.SZ
	2019-09-12	11.29	12.07	11.11	12.07	10.03%	1.43%	20.21%	50,108,800	596,276,000	379%	11.90	11.73%	10.99	11.39%	10.60	11.26%	10.04	10.40%	2.02%
同有科技/300302.SZ
	2019-09-12	10.49	10.88	10.38	10.53	0.00%	-0.36%	5.51%	15,468,100	163,472,000	117%	10.57	-0.72%	10.54	1.02%	10.39	1.41%	9.98	1.34%	1.19%
兆日科技/300333.SZ
	2019-09-12	10.82	11.79	10.80	11.79	9.98%	1.81%	7.47%	78,478,600	908,815,000	244%	11.58	6.01%	11.36	3.18%	11.23	2.91%	10.97	1.97%	0.90%
东方网力/300367.SZ
	2019-09-12	6.30	6.37	6.17	6.32	-2.02%	0.60%	0.93%	50,161,900	315,100,000	91%	6.28	-3.37%	6.44	-1.72%	6.55	0.31%	6.26	0.69%	1.35%
汇金股份/300368.SZ
	2019-09-12	8.15	8.60	8.14	8.27	0.85%	-0.91%	1.76%	19,390,600	161,828,000	108%	8.35	-3.26%	8.49	0.98%	8.32	0.93%	8.13	0.57%	0.87%
飞天诚信/300386.SZ
	2019-09-12	13.38	13.70	13.23	13.51	1.66%	0.28%	4.61%	11,263,400	151,744,000	86%	13.47	-0.02%	13.53	0.68%	13.38	1.33%	12.92	1.17%	1.26%
同方股份/600100.SH
	2019-09-12	9.40	9.50	9.33	9.42	0.53%	0.03%	1.60%	18,311,400	172,431,000	63%	9.42	-0.80%	9.52	-0.03%	9.47	0.50%	9.27	0.36%	0.56%
西部资源/600139.SH
	2019-09-12	3.73	3.76	3.65	3.73	-0.80%	0.89%	-0.88%	16,686,000	61,695,000	96%	3.70	-2.33%	3.77	-0.66%	3.77	-0.97%	3.76	-0.03%	-0.07%
格力地产/600185.SH
	2019-09-12	4.92	5.19	4.92	5.15	3.83%	0.88%	3.02%	12,173,100	62,142,000	276%	5.11	2.55%	5.05	1.73%	5.04	0.92%	5.00	0.89%	0.21%
方正科技/600601.SH
	2019-09-12	3.67	3.70	3.65	3.68	0.55%	0.03%	2.85%	15,475,300	56,927,000	59%	3.68	0.41%	3.66	0.36%	3.63	-0.06%	3.58	0.51%	0.81%
实达集团/600734.SH
	2019-09-12	9.55	9.74	9.46	9.64	1.47%	0.49%	0.93%	19,814,300	190,077,000	48%	9.59	0.03%	9.62	-0.73%	9.65	-0.08%	9.55	0.44%	0.66%
华东电脑/600850.SH
	2019-09-12	28.60	28.80	27.48	27.74	-2.67%	-0.99%	0.42%	27,132,600	760,148,000	129%	28.02	-5.24%	29.92	-1.32%	29.38	1.67%	27.62	1.33%	3.15%
中科曙光/603019.SH
	2019-09-12	38.68	39.16	38.27	38.75	0.96%	-0.10%	1.69%	24,474,600	949,309,000	49%	38.79	0.54%	38.92	-1.06%	39.17	0.03%	38.11	0.71%	0.93%