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
	2020-07-16	25.71	26.19	23.52	23.73	-8.02%	-4.54%	-11.16%	77,781,300	1,933,574,000	76%	24.86	-6.25%	26.37	-3.85%	27.16	-1.68%	26.71	0.63%	1.64%
中国长城/000066.SZ
	2020-07-16	16.01	16.20	14.80	14.99	-6.25%	-3.75%	-8.53%	128,283,800	1,997,855,000	61%	15.57	-5.22%	16.77	-2.18%	16.94	-1.28%	16.39	0.48%	2.08%
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
	2020-07-16	47.31	47.88	43.20	43.32	-8.03%	-4.85%	-10.96%	47,087,400	2,143,744,000	105%	45.53	-5.13%	47.45	-3.30%	48.63	-2.53%	48.65	-0.11%	1.41%
浪潮信息/000977.SZ
	2020-07-16	42.10	42.58	39.05	39.33	-6.47%	-3.92%	-7.41%	70,876,300	2,901,162,000	72%	40.93	-4.30%	42.84	-3.44%	44.20	-1.19%	42.48	1.23%	1.00%
*ST银亿/000981.SZ
	2020-07-16	1.49	1.50	1.40	1.40	-4.76%	-1.75%	2.04%	48,044,500	68,478,000	180%	1.43	-2.33%	1.42	1.36%	1.40	1.30%	1.37	0.88%	0.03%
分众传媒/002027.SZ
	2020-07-16	5.85	6.12	5.72	5.76	-1.71%	-3.14%	-3.44%	226,568,200	1,347,301,000	119%	5.95	-0.10%	5.94	-0.64%	5.99	-0.42%	5.97	0.20%	0.84%
大华股份/002236.SZ
	2020-07-16	20.45	21.05	19.76	19.77	-4.03%	-3.02%	-7.11%	72,112,700	1,470,072,000	76%	20.39	-2.54%	21.10	-2.18%	21.59	-1.35%	21.28	0.09%	1.03%
威创股份/002308.SZ
	2020-07-16	7.77	8.50	7.70	8.05	2.68%	-0.49%	4.49%	49,663,200	401,774,000	131%	8.09	2.11%	8.05	-0.19%	8.03	1.16%	7.70	1.22%	1.20%
三泰控股/002312.SZ
	2020-07-16	5.37	5.58	5.19	5.20	-3.70%	-3.81%	-2.33%	36,447,800	197,048,000	94%	5.41	-0.53%	5.46	-0.38%	5.47	-0.36%	5.32	0.66%	1.45%
新北洋/002376.SZ
	2020-07-16	11.05	11.16	10.65	10.68	-2.91%	-2.14%	-3.98%	12,502,700	136,449,000	84%	10.91	-2.42%	11.22	-1.31%	11.26	-0.58%	11.12	0.26%	0.71%
合众思壮/002383.SZ
	2020-07-16	10.60	10.69	10.01	10.06	-4.91%	-2.98%	-6.73%	18,047,400	187,135,000	87%	10.37	-4.06%	10.78	-2.47%	10.94	-1.30%	10.79	0.04%	0.75%
海康威视/002415.SZ
	2020-07-16	36.00	36.67	34.00	34.79	-3.44%	-0.74%	-3.47%	97,437,900	3,414,970,000	101%	35.05	-3.78%	35.99	-2.37%	36.55	-1.45%	36.04	0.65%	1.64%
英飞拓/002528.SZ
	2020-07-16	5.12	5.15	4.80	4.87	-3.75%	-2.66%	-5.77%	17,539,300	87,749,000	82%	5.00	-3.70%	5.19	-2.30%	5.27	-0.83%	5.17	0.10%	0.78%
雷柏科技/002577.SZ
	2020-07-16	17.20	17.52	16.17	16.43	-4.53%	-3.58%	-5.70%	11,884,600	202,513,000	45%	17.04	-2.38%	17.52	-2.07%	17.72	-1.35%	17.42	1.76%	2.35%
朗科科技/300042.SZ
	2020-07-16	19.06	19.19	17.50	17.69	-8.34%	-2.74%	-3.26%	18,401,500	334,700,000	121%	18.19	-4.03%	18.57	-1.23%	18.60	-0.06%	18.29	0.43%	0.45%
华力创通/300045.SZ
	2020-07-16	15.68	16.12	15.14	15.14	-3.32%	-3.60%	-1.05%	46,405,900	728,799,000	80%	15.71	-0.80%	15.84	-1.48%	15.99	-0.22%	15.30	0.95%	1.51%
海兰信/300065.SZ
	2020-07-16	13.20	13.50	12.72	12.86	-1.46%	-1.95%	2.22%	12,334,700	161,787,000	72%	13.12	-2.09%	13.46	0.07%	13.32	1.66%	12.58	0.87%	2.25%
新国都/300130.SZ
	2020-07-16	14.76	14.91	13.80	13.83	-6.62%	-4.04%	-7.45%	19,502,000	281,065,000	87%	14.41	-4.30%	14.87	-1.78%	15.03	-1.31%	14.94	0.13%	1.05%
安居宝/300155.SZ
	2020-07-16	6.50	6.60	6.23	6.24	-4.00%	-3.11%	-4.96%	8,983,700	57,853,000	69%	6.44	-3.04%	6.63	-1.37%	6.68	-0.65%	6.57	0.63%	0.89%
中海达/300177.SZ
	2020-07-16	10.77	10.88	9.95	9.98	-5.49%	-4.92%	-5.75%	30,235,700	317,345,000	68%	10.50	-2.53%	10.81	-1.86%	10.95	0.08%	10.59	0.56%	0.41%
聚龙股份/300202.SZ
	2020-07-16	13.35	14.26	13.28	13.40	3.40%	-3.74%	0.13%	58,029,000	807,756,000	128%	13.92	4.04%	13.73	0.10%	13.79	-1.02%	13.38	1.35%	2.33%
中威电子/300270.SZ
	2020-07-16	7.16	7.37	6.90	6.90	-4.96%	-3.73%	-5.84%	8,145,800	58,379,000	72%	7.17	-2.26%	7.33	-1.35%	7.39	-0.95%	7.33	0.11%	0.57%
同有科技/300302.SZ
	2020-07-16	14.59	14.74	13.50	13.57	-9.47%	-3.80%	-8.50%	24,525,900	345,968,000	102%	14.11	-8.79%	15.45	-2.04%	15.38	-0.57%	14.83	0.18%	1.89%
兆日科技/300333.SZ
	2020-07-16	10.29	10.47	9.75	9.78	-4.12%	-3.48%	-2.73%	15,287,200	154,900,000	75%	10.13	-1.54%	10.35	-1.67%	10.40	0.34%	10.06	0.69%	1.25%
东方网力/300367.SZ
	2020-07-16	3.63	3.72	3.50	3.56	-1.66%	-1.90%	-11.33%	39,718,200	144,142,000	45%	3.63	-2.89%	3.77	-2.48%	3.85	-2.21%	4.02	0.23%	1.20%
汇金股份/300368.SZ
	2020-07-16	10.20	10.68	9.75	9.82	-3.35%	-4.67%	-7.91%	33,150,700	341,471,000	62%	10.30	-2.19%	10.71	-1.14%	10.78	-1.02%	10.66	0.64%	1.34%
飞天诚信/300386.SZ
	2020-07-16	21.07	21.83	20.05	20.45	-1.21%	-4.15%	-1.48%	24,245,000	517,271,000	94%	21.34	1.85%	21.11	-0.95%	21.80	-0.47%	20.76	0.93%	2.31%
同方股份/600100.SH
	2020-07-16	8.20	8.24	7.80	7.82	-4.05%	-2.51%	-4.46%	34,217,000	274,438,000	72%	8.02	-2.62%	8.24	-1.81%	8.33	-1.05%	8.19	0.53%	1.06%
西部资源/600139.SH
	2020-07-16	3.12	3.17	3.00	3.02	-3.21%	-2.17%	-4.37%	16,809,200	51,897,000	53%	3.09	-2.46%	3.18	-1.31%	3.20	-0.71%	3.16	0.19%	1.09%
格力地产/600185.SH
	2020-07-16	14.20	14.75	13.70	13.82	-2.68%	-3.63%	-13.07%	82,390,200	1,181,553,000	59%	14.34	-1.22%	14.77	-4.38%	15.60	-4.11%	15.90	0.34%	2.53%
方正科技/600601.SH
	2020-07-16	3.90	3.99	3.70	3.75	-3.35%	-3.05%	-2.19%	63,930,600	247,252,000	100%	3.87	-1.88%	3.97	-0.95%	3.95	0.05%	3.83	0.50%	1.49%
*ST实达/600734.SH
	2020-07-16	1.95	2.11	1.95	2.02	0.50%	-0.39%	-2.18%	27,134,500	55,017,000	82%	2.03	-1.79%	2.08	-2.30%	2.11	-1.41%	2.07	-0.29%	-0.17%
华东电脑/600850.SH
	2020-07-16	27.73	28.45	26.71	26.80	-2.01%	-3.62%	-1.18%	15,470,200	430,198,000	127%	27.81	0.78%	27.86	-0.18%	27.88	0.12%	27.12	1.29%	1.25%
中科曙光/603019.SH
	2020-07-16	47.01	47.99	44.01	44.23	-6.15%	-3.98%	-6.84%	66,035,800	3,041,694,000	73%	46.06	-4.58%	48.50	-3.54%	50.02	-1.01%	47.48	1.08%	1.88%