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
	2021-04-22	18.60	19.10	18.54	18.69	0.97%	-0.31%	-1.07%	21,625,500	405,433,000	114%	18.75	1.03%	18.78	0.10%	18.73	-0.09%	18.89	-0.35%	-0.40%
中国长城/000066.SZ
	2021-04-22	12.71	12.88	12.59	12.64	-0.71%	-0.45%	-3.05%	27,835,000	353,419,000	62%	12.70	0.08%	12.75	-0.59%	12.79	-0.09%	13.04	-0.81%	-1.36%
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
	2021-04-22	19.00	19.00	18.07	18.16	-5.37%	-0.85%	-4.97%	55,395,600	1,014,619,000	302%	18.32	-4.96%	18.71	-4.18%	18.91	-2.56%	19.11	-1.99%	-0.39%
浪潮信息/000977.SZ
	2021-04-22	27.35	27.85	27.25	27.60	1.06%	0.20%	2.37%	18,171,400	500,514,000	79%	27.54	1.01%	27.43	-0.16%	27.40	-0.12%	26.96	0.11%	-0.24%
*ST银亿/000981.SZ
	2021-04-22	1.98	2.00	1.95	1.96	-1.01%	-0.41%	-2.10%	9,180,800	18,068,000	68%	1.97	-0.81%	1.98	-1.00%	2.01	-0.55%	2.00	-0.30%	-0.55%
分众传媒/002027.SZ
	2021-04-22	9.79	10.05	9.50	9.99	2.99%	1.63%	5.70%	128,973,000	1,267,787,000	127%	9.83	1.96%	9.74	1.14%	9.61	1.64%	9.45	0.39%	-0.09%
大华股份/002236.SZ
	2021-04-22	25.46	26.00	25.35	25.67	0.79%	-0.12%	2.27%	42,833,600	1,100,828,000	98%	25.70	0.56%	25.63	-0.23%	25.50	1.28%	25.10	0.11%	0.20%
威创股份/002308.SZ
	2021-04-22	5.15	5.22	4.93	4.94	-2.95%	-1.22%	-0.18%	27,289,700	136,488,000	90%	5.00	-0.26%	5.03	-0.79%	5.06	1.02%	4.95	0.35%	0.56%
三泰控股/002312.SZ
	2021-04-22	7.43	7.50	7.36	7.40	-1.07%	0.00%	-3.03%	10,813,600	80,020,000	64%	7.40	-0.59%	7.46	-0.56%	7.46	-0.04%	7.63	-1.05%	-0.28%
新北洋/002376.SZ
	2021-04-22	9.35	9.57	9.35	9.43	0.96%	-0.23%	0.62%	3,119,800	29,489,000	146%	9.45	0.71%	9.43	-0.11%	9.44	0.23%	9.37	0.03%	-0.07%
合众思壮/002383.SZ
	2021-04-22	7.25	8.14	7.24	8.14	10.00%	2.02%	16.27%	101,250,000	807,867,000	280%	7.98	10.82%	7.60	6.21%	7.38	7.90%	7.00	5.52%	1.43%
海康威视/002415.SZ
	2021-04-22	62.66	64.53	61.52	62.88	1.42%	-0.65%	6.45%	37,451,400	2,370,356,000	136%	63.29	2.40%	62.39	1.50%	61.23	1.91%	59.07	1.24%	0.75%
英飞拓/002528.SZ
	2021-04-22	3.70	3.81	3.65	3.75	2.18%	0.08%	0.37%	6,042,800	22,645,000	99%	3.75	2.02%	3.72	-0.21%	3.73	0.49%	3.74	-0.24%	-0.52%
雷柏科技/002577.SZ
	2021-04-22	10.88	11.00	10.80	10.86	-0.73%	-0.17%	2.00%	2,279,100	24,791,000	80%	10.88	-0.29%	10.87	0.05%	10.81	0.62%	10.65	0.38%	0.32%
朗科科技/300042.SZ
	2021-04-22	15.38	15.72	15.03	15.22	-1.23%	-0.69%	4.50%	15,163,500	232,375,000	115%	15.33	-0.64%	15.31	1.16%	15.01	1.46%	14.56	1.08%	0.94%
华力创通/300045.SZ
	2021-04-22	10.11	10.29	10.02	10.06	-1.85%	-0.78%	0.70%	16,802,100	170,352,000	83%	10.14	-0.50%	10.27	0.14%	10.18	0.51%	9.99	0.26%	0.33%
海兰信/300065.SZ
	2021-04-22	12.21	12.36	11.96	12.08	-1.31%	-0.45%	4.25%	10,974,400	133,164,000	105%	12.13	-0.86%	12.03	1.27%	11.86	1.09%	11.59	0.77%	0.57%
新国都/300130.SZ
	2021-04-22	10.60	11.20	10.52	11.09	3.74%	2.00%	3.23%	14,109,800	153,411,000	104%	10.87	0.77%	10.82	-0.07%	10.88	-0.09%	10.74	0.64%	0.60%
安居宝/300155.SZ
	2021-04-22	6.34	6.47	6.31	6.41	1.10%	0.47%	1.76%	4,547,400	29,014,000	97%	6.38	-0.20%	6.45	0.12%	6.40	0.47%	6.30	0.21%	-0.04%
中海达/300177.SZ
	2021-04-22	9.84	9.95	9.76	9.81	-0.41%	-0.47%	1.35%	13,953,700	137,532,000	89%	9.86	-0.27%	9.96	0.17%	9.84	0.37%	9.68	0.48%	0.45%
聚龙股份/300202.SZ
	2021-04-22	6.80	6.85	6.63	6.72	-1.03%	-0.07%	-5.00%	24,050,400	161,747,000	65%	6.73	-2.56%	6.86	-1.79%	6.89	0.25%	7.07	-1.13%	-1.65%
中威电子/300270.SZ
	2021-04-22	5.08	5.11	4.97	5.00	-0.79%	-0.32%	-1.96%	2,528,900	12,685,000	78%	5.02	-1.45%	5.15	-1.79%	5.19	0.17%	5.10	-0.08%	-0.06%
同有科技/300302.SZ
	2021-04-22	10.31	11.44	10.23	11.03	5.35%	1.26%	9.51%	35,596,400	387,735,000	216%	10.89	5.59%	10.56	2.88%	10.33	2.38%	10.07	2.46%	1.53%
兆日科技/300333.SZ
	2021-04-22	7.41	7.55	7.31	7.54	3.29%	1.44%	3.34%	10,844,500	80,608,000	143%	7.43	1.36%	7.40	0.14%	7.38	0.97%	7.30	0.12%	-0.22%
ST网力/300367.SZ
	2021-04-22	2.86	2.93	2.84	2.92	1.39%	0.97%	5.68%	10,534,200	30,465,000	125%	2.89	1.23%	2.86	0.14%	2.84	1.18%	2.76	0.62%	0.13%
汇金股份/300368.SZ
	2021-04-22	13.48	13.97	13.37	13.75	0.95%	0.79%	-2.17%	24,499,700	334,219,000	71%	13.64	-1.53%	13.90	-1.45%	14.05	-0.85%	14.06	0.20%	0.23%
飞天诚信/300386.SZ
	2021-04-22	19.61	20.28	19.32	20.00	1.99%	1.11%	-0.07%	12,162,000	240,578,000	82%	19.78	-0.20%	19.84	-0.88%	20.03	-0.68%	20.01	0.08%	-0.24%
同方股份/600100.SH
	2021-04-22	6.00	6.03	5.94	5.96	-0.50%	-0.37%	-0.17%	7,597,300	45,448,000	68%	5.98	-0.40%	6.05	-0.41%	6.04	0.20%	5.97	0.08%	0.29%
西部资源/600139.SH
	2021-04-22	2.82	2.87	2.80	2.83	0.35%	-0.39%	0.25%	6,667,400	18,942,000	62%	2.84	0.75%	2.84	-0.46%	2.85	0.74%	2.82	-0.77%	-0.34%
格力地产/600185.SH
	2021-04-22	7.73	7.98	7.34	7.41	-1.85%	-2.10%	10.71%	128,537,200	972,906,000	191%	7.57	3.86%	7.32	4.89%	7.07	4.35%	6.69	3.19%	1.46%
方正科技/600601.SH
	2021-04-22	3.72	3.86	3.71	3.82	1.87%	0.37%	3.72%	34,740,900	132,240,000	238%	3.81	2.31%	3.74	1.30%	3.72	1.33%	3.68	0.88%	0.14%
*ST实达/600734.SH
	2021-04-22	1.99	2.05	1.94	1.95	-1.52%	-1.56%	1.25%	6,084,600	12,054,000	75%	1.98	1.69%	1.95	-0.41%	1.96	0.77%	1.93	-0.36%	-0.73%
华东电脑/600850.SH
	2021-04-22	28.70	29.30	28.47	28.67	-0.10%	-0.61%	2.02%	3,383,100	97,591,000	103%	28.85	0.18%	28.80	0.82%	28.48	0.83%	28.10	0.07%	-0.44%
中科曙光/603019.SH
	2021-04-22	29.30	29.85	29.30	29.58	0.96%	0.05%	1.04%	11,968,100	353,824,000	108%	29.56	1.28%	29.44	-0.18%	29.46	0.26%	29.28	0.00%	-0.07%