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
000032, 000035, 000063, 000468, 000547, 000555, 000586, 000669, 000703, 000829, 000892, 000909, 002052, 002089, 002093, 002115, 002148, 002151, 002161, 002194, 002231, 002281, 002313, 002316, 002396, 002417, 002446, 002465, 002467, 002491, 002544, 002583, 300017, 300025, 300028, 300038, 300050, 300081, 300098, 300101, 300134, 300205, 300211, 300213, 300250, 300252, 300292, 300299, 300310, 300312, 300353, 600050, 600076, 600077, 600105, 600122, 600130, 600198, 600288, 600345, 600485, 600487, 600498, 600522, 600654, 600658, 600680, 600728, 600733, 600764, 600775, 600776, 600804, 600990	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
深桑达Ａ/000032.SZ
	2020-07-16	25.22	25.68	23.65	23.68	-5.96%	-3.63%	-3.26%	8,135,100	199,904,000	69%	24.57	-4.03%	25.58	-3.04%	26.27	0.34%	24.48	0.63%	1.93%
中国天楹/000035.SZ
	2020-07-16	5.75	5.88	5.38	5.40	-5.26%	-5.33%	-1.82%	37,755,800	215,364,000	129%	5.70	0.78%	5.65	0.48%	5.61	0.97%	5.50	0.77%	0.94%
中兴通讯/000063.SZ
	2020-07-16	42.72	43.28	39.68	40.07	-6.20%	-3.34%	-9.94%	134,058,900	5,557,261,000	79%	41.45	-4.77%	43.27	-3.11%	44.25	-2.53%	44.49	0.41%	0.86%
宁通信/000468.SZ
航天发展/000547.SZ
	2020-07-16	17.07	17.39	16.06	16.21	-5.20%	-3.92%	-5.92%	55,314,300	933,206,000	70%	16.87	-3.26%	17.56	-1.47%	17.82	-1.19%	17.23	0.81%	2.14%
神州信息/000555.SZ
	2020-07-16	17.16	17.43	16.00	16.13	-6.11%	-4.03%	-7.47%	26,509,000	445,540,000	64%	16.81	-4.49%	17.59	-1.87%	17.78	-1.41%	17.43	0.57%	1.39%
汇源通信/000586.SZ
	2020-07-16	10.08	10.15	9.45	9.50	-5.57%	-3.56%	-6.76%	5,600,900	55,174,000	95%	9.85	-3.14%	10.15	-2.05%	10.27	-1.00%	10.19	-0.02%	0.48%
*ST金鸿/000669.SZ
	2020-07-16	1.80	1.85	1.79	1.79	-1.10%	-1.70%	-1.16%	6,377,200	11,613,000	69%	1.82	-0.49%	1.86	-1.59%	1.86	0.49%	1.81	0.50%	0.72%
恒逸石化/000703.SZ
	2020-07-16	9.90	10.18	9.56	9.63	-2.73%	-2.81%	-3.39%	26,830,700	265,839,000	103%	9.91	-1.13%	10.01	-1.37%	10.11	-0.35%	9.97	0.52%	1.01%
天音控股/000829.SZ
	2020-07-16	7.21	7.30	6.96	6.99	-3.05%	-1.76%	-3.67%	31,648,500	225,166,000	54%	7.12	-2.95%	7.42	-2.20%	7.54	-0.20%	7.26	0.55%	0.78%
欢瑞世纪/000892.SZ
	2020-07-16	4.47	4.59	4.31	4.32	-2.92%	-3.27%	-5.35%	24,618,600	109,938,000	90%	4.47	-2.45%	4.62	-1.22%	4.66	-0.56%	4.56	0.07%	0.70%
数源科技/000909.SZ
	2020-07-16	9.76	9.83	9.24	9.27	-4.43%	-2.89%	-4.68%	9,115,300	87,012,000	63%	9.55	-3.02%	9.90	-1.42%	9.98	-0.04%	9.73	0.61%	0.43%
*ST同洲/002052.SZ
	2020-07-16	1.31	1.34	1.29	1.30	-1.52%	-1.59%	-6.47%	12,437,300	16,425,000	67%	1.32	-1.20%	1.35	-2.17%	1.38	-1.07%	1.39	-0.14%	0.02%
*ST新海/002089.SZ
	2020-07-16	2.78	2.83	2.67	2.67	-3.26%	-2.91%	-0.22%	25,508,000	70,135,000	89%	2.75	-1.75%	2.78	0.14%	2.76	0.33%	2.68	0.94%	0.96%
国脉科技/002093.SZ
	2020-07-16	9.63	9.73	9.13	9.18	-4.77%	-2.92%	-6.21%	25,219,200	238,463,000	64%	9.46	-3.63%	9.84	-2.03%	9.92	-0.92%	9.79	0.29%	0.89%
三维通信/002115.SZ
	2020-07-16	9.92	10.00	9.36	9.36	-5.65%	-3.48%	-8.58%	26,995,800	261,788,000	71%	9.70	-4.12%	10.13	-2.40%	10.29	-1.25%	10.24	0.06%	0.46%
北纬科技/002148.SZ
	2020-07-16	5.51	5.59	5.26	5.27	-4.01%	-2.98%	-4.98%	12,253,000	66,561,000	61%	5.43	-2.58%	5.58	-1.57%	5.63	-0.58%	5.55	0.47%	0.88%
北斗星通/002151.SZ
	2020-07-16	37.01	38.10	35.20	35.69	-4.08%	-3.13%	-3.66%	22,962,500	846,057,000	60%	36.85	-2.79%	38.01	-0.56%	37.91	-1.43%	37.05	0.55%	1.12%
远望谷/002161.SZ
	2020-07-16	8.25	8.34	7.76	7.81	-5.33%	-3.31%	-9.41%	23,619,800	190,780,000	70%	8.08	-4.35%	8.48	-2.82%	8.68	-1.60%	8.62	-0.04%	1.00%
武汉凡谷/002194.SZ
	2020-07-16	21.00	21.40	19.48	19.68	-7.61%	-4.08%	-12.42%	22,451,800	460,633,000	72%	20.52	-6.01%	21.92	-3.74%	22.46	-2.24%	22.47	-0.36%	0.57%
奥维通信/002231.SZ
	2020-07-16	7.20	7.42	6.98	7.08	-2.07%	-2.07%	-1.95%	11,495,100	83,112,000	71%	7.23	-2.10%	7.38	-0.11%	7.32	0.14%	7.22	0.25%	0.70%
光迅科技/002281.SZ
	2020-07-16	35.87	36.07	34.15	34.70	-3.34%	-1.55%	-1.74%	18,643,200	657,109,000	83%	35.25	-1.67%	35.78	-1.54%	36.08	-0.19%	35.32	0.46%	0.79%
日海智能/002313.SZ
	2020-07-16	18.86	18.95	17.87	17.88	-5.10%	-2.89%	-9.97%	7,620,300	140,310,000	82%	18.41	-4.13%	19.38	-2.87%	19.82	-1.62%	19.86	-0.40%	0.44%
亚联发展/002316.SZ
	2020-07-16	6.97	7.26	6.75	6.82	-2.29%	-3.45%	-2.89%	16,949,000	119,724,000	67%	7.06	-0.49%	7.15	0.25%	7.10	-0.04%	7.02	0.52%	1.74%
星网锐捷/002396.SZ
	2020-07-16	35.67	36.17	33.50	33.86	-5.29%	-3.22%	-11.18%	15,790,500	552,476,000	70%	34.99	-4.55%	36.99	-3.13%	37.98	-2.26%	38.12	0.10%	0.96%
深南股份/002417.SZ
	2020-07-16	7.41	7.53	7.19	7.20	-1.77%	-2.20%	-1.44%	14,824,700	109,135,000	77%	7.36	-0.53%	7.48	-0.85%	7.51	0.01%	7.31	1.00%	0.98%
盛路通信/002446.SZ
	2020-07-16	7.64	7.68	7.23	7.25	-4.98%	-2.92%	-6.80%	30,969,800	231,270,000	81%	7.47	-3.78%	7.76	-2.02%	7.84	-1.33%	7.78	0.18%	0.85%
海格通信/002465.SZ
	2020-07-16	13.66	13.86	13.01	13.11	-4.03%	-2.77%	-5.53%	60,821,400	820,123,000	65%	13.48	-3.45%	14.03	-1.50%	14.09	-0.81%	13.88	0.28%	0.66%
二六三/002467.SZ
	2020-07-16	8.24	8.29	7.51	7.58	-7.33%	-4.00%	-7.71%	90,222,100	712,419,000	67%	7.90	-5.51%	8.37	-1.85%	8.38	-1.23%	8.21	0.32%	1.32%
通鼎互联/002491.SZ
	2020-07-16	5.38	5.42	5.17	5.19	-3.17%	-2.26%	-6.62%	19,614,500	104,154,000	81%	5.31	-2.62%	5.49	-1.88%	5.56	-1.30%	5.56	0.04%	0.58%
杰赛科技/002544.SZ
	2020-07-16	15.25	15.27	14.53	14.55	-3.17%	-2.46%	-2.32%	11,309,800	168,712,000	73%	14.92	-1.70%	15.27	-0.56%	15.27	-0.52%	14.90	0.70%	1.12%
海能达/002583.SZ
	2020-07-16	9.63	9.73	8.71	9.01	-6.44%	-2.55%	-3.09%	91,567,200	846,622,000	85%	9.25	-5.79%	9.84	-0.76%	9.70	-0.15%	9.30	0.99%	2.20%
网宿科技/300017.SZ
	2020-07-16	9.88	10.71	9.70	9.82	0.41%	-3.87%	-4.08%	185,124,900	1,891,054,000	110%	10.22	1.21%	10.30	-2.34%	10.46	-0.36%	10.24	1.29%	1.53%
华星创业/300025.SZ
	2020-07-16	5.15	5.15	4.78	4.84	-5.10%	-3.22%	-6.69%	17,994,000	89,989,000	70%	5.00	-3.73%	5.20	-2.48%	5.27	-0.96%	5.19	0.27%	0.28%
金亚退/300028.SZ
	2020-07-16	0.35	0.36	0.34	0.35	0.00%	0.00%	-6.17%	6,472,300	2,266,000	63%	0.35	0.29%	0.35	-2.76%	0.37	-1.08%	0.37	-1.06%	-2.34%
数知科技/300038.SZ
	2020-07-16	8.85	8.97	8.40	8.41	-4.97%	-3.31%	-6.21%	30,945,700	269,176,000	66%	8.70	-3.16%	9.00	-1.51%	9.07	-0.76%	8.97	0.30%	0.58%
世纪鼎利/300050.SZ
	2020-07-16	5.53	5.61	5.30	5.31	-3.10%	-2.60%	-4.79%	16,314,800	88,951,000	83%	5.45	-2.24%	5.60	-1.96%	5.67	-0.72%	5.58	0.27%	0.86%
恒信东方/300081.SZ
	2020-07-16	9.75	9.78	8.99	9.21	-7.81%	-2.54%	-6.84%	23,324,900	220,414,000	104%	9.45	-9.11%	10.31	-1.37%	10.19	-0.72%	9.89	0.22%	1.19%
高新兴/300098.SZ
	2020-07-16	6.97	7.00	6.45	6.52	-8.56%	-3.16%	-9.33%	106,144,700	714,630,000	84%	6.73	-7.17%	7.26	-3.71%	7.40	-1.58%	7.19	0.17%	1.79%
振芯科技/300101.SZ
	2020-07-16	13.39	13.50	12.23	12.46	-5.96%	-3.92%	-5.46%	30,624,600	397,164,000	71%	12.97	-3.74%	13.56	-3.72%	13.87	0.14%	13.18	0.55%	1.68%
大富科技/300134.SZ
	2020-07-16	15.25	15.42	14.36	14.39	-4.83%	-3.56%	-8.38%	14,868,800	221,861,000	71%	14.92	-4.12%	15.66	-2.37%	15.88	-1.48%	15.71	0.18%	0.91%
天喻信息/300205.SZ
	2020-07-16	11.47	11.58	10.70	10.76	-5.70%	-4.12%	-9.43%	9,376,700	105,222,000	54%	11.22	-3.94%	11.80	-3.03%	12.21	-0.91%	11.88	0.20%	1.26%
亿通科技/300211.SZ
	2020-07-16	7.09	7.13	6.81	6.82	-4.08%	-2.50%	-2.54%	5,883,200	41,152,000	77%	7.00	-2.10%	7.14	-0.32%	7.11	0.00%	7.00	0.30%	0.68%
佳讯飞鸿/300213.SZ
	2020-07-16	8.39	8.55	7.43	7.44	-9.82%	-5.32%	-3.07%	71,289,100	560,157,000	168%	7.86	-6.11%	8.19	0.85%	7.99	0.91%	7.68	0.95%	1.81%
初灵信息/300250.SZ
	2020-07-16	14.06	14.26	13.48	13.50	-3.78%	-3.10%	-5.61%	6,165,800	85,905,000	83%	13.93	-2.46%	14.30	-1.94%	14.47	-0.86%	14.30	0.27%	0.83%
金信诺/300252.SZ
	2020-07-16	10.74	10.74	10.06	10.20	-2.86%	-2.01%	-2.59%	11,587,800	120,613,000	77%	10.41	-1.03%	10.58	-1.54%	10.70	-0.03%	10.47	0.45%	0.94%
吴通控股/300292.SZ
	2020-07-16	5.43	5.45	5.11	5.12	-5.36%	-2.85%	-9.68%	77,464,900	408,214,000	82%	5.27	-5.22%	5.55	-3.41%	5.68	-2.10%	5.67	-0.26%	0.54%
富春股份/300299.SZ
	2020-07-16	11.60	12.07	10.66	10.66	-9.97%	-2.54%	-3.51%	77,290,600	845,432,000	85%	10.94	-8.89%	11.99	-2.69%	11.94	-0.71%	11.05	1.63%	2.11%
宜通世纪/300310.SZ
	2020-07-16	6.15	6.23	5.73	5.81	-5.99%	-3.22%	-6.47%	36,354,900	218,247,000	68%	6.00	-4.15%	6.28	-1.17%	6.30	-0.99%	6.21	0.11%	0.93%
邦讯技术/300312.SZ
	2020-07-16	4.71	4.90	4.52	4.56	-3.18%	-3.70%	-4.28%	17,043,600	80,705,000	74%	4.74	-2.03%	4.89	-0.91%	4.89	-0.51%	4.76	0.55%	0.53%
东土科技/300353.SZ
	2020-07-16	13.16	13.26	12.30	12.43	-4.75%	-2.50%	-4.43%	21,837,000	278,410,000	73%	12.75	-4.87%	13.55	-0.91%	13.44	0.06%	13.01	0.36%	1.07%
中国联通/600050.SH
	2020-07-16	5.32	5.36	5.15	5.16	-3.73%	-1.64%	-3.52%	321,123,700	1,684,474,000	80%	5.25	-3.26%	5.43	-0.07%	5.38	-0.24%	5.35	0.19%	0.86%
康欣新材/600076.SH
	2020-07-16	3.56	3.60	3.43	3.45	-3.09%	-1.82%	-3.09%	10,742,800	37,752,000	68%	3.51	-2.09%	3.60	-0.96%	3.61	-0.61%	3.56	0.40%	0.76%
宋都股份/600077.SH
	2020-07-16	3.24	3.30	3.18	3.22	-0.92%	-0.56%	0.81%	17,610,300	57,025,000	81%	3.24	-3.26%	3.28	0.46%	3.25	0.43%	3.19	0.69%	1.01%
永鼎股份/600105.SH
	2020-07-16	5.15	5.24	4.73	4.80	-7.69%	-4.46%	-3.94%	44,740,700	224,779,000	83%	5.02	-1.89%	5.08	0.10%	5.05	0.18%	5.00	1.13%	1.51%
*ST宏图/600122.SH
	2020-07-16	1.23	1.27	1.20	1.21	-2.42%	-2.42%	-1.47%	17,388,300	21,566,000	70%	1.24	-1.74%	1.28	-0.47%	1.27	0.56%	1.23	0.57%	0.78%
波导股份/600130.SH
	2020-07-16	4.25	4.32	4.10	4.12	-1.67%	-1.93%	-4.05%	29,237,100	122,835,000	71%	4.20	-1.75%	4.30	-1.83%	4.34	-0.66%	4.29	0.40%	0.75%
大唐电信/600198.SH
	2020-07-16	17.66	17.78	16.97	16.97	-10.02%	-0.98%	-2.77%	63,032,700	1,080,270,000	71%	17.14	-5.20%	17.64	0.13%	17.42	-0.50%	17.45	0.49%	1.29%
大恒科技/600288.SH
	2020-07-16	12.14	12.25	11.72	11.78	-2.64%	-1.67%	-3.96%	7,019,600	84,096,000	90%	11.98	-2.93%	12.35	-1.31%	12.38	-0.64%	12.27	0.11%	0.65%
长江通信/600345.SH
	2020-07-16	22.01	22.30	21.10	21.10	-4.57%	-2.83%	-5.77%	4,461,600	96,881,000	65%	21.71	-3.12%	22.38	-1.66%	22.59	-1.10%	22.39	0.19%	0.71%
*ST信威/600485.SH
	2020-04-20	1.35	1.39	1.30	1.39	5.30%	0.80%	0.87%	55,265,500	76,233,000	131%	1.38	7.32%	1.32	1.54%	1.33	0.08%	1.38	-0.79%	-0.77%
亨通光电/600487.SH
	2020-07-16	17.83	18.10	17.05	17.21	-3.53%	-2.22%	-5.61%	50,625,700	891,054,000	73%	17.60	-2.86%	18.22	-1.86%	18.44	-1.24%	18.23	0.33%	0.93%
烽火通信/600498.SH
	2020-07-16	30.97	31.25	28.90	29.17	-5.81%	-3.38%	-9.35%	37,279,600	1,125,459,000	68%	30.19	-3.84%	31.53	-2.79%	32.21	-2.05%	32.18	0.26%	0.89%
中天科技/600522.SH
	2020-07-16	12.70	12.89	11.75	11.83	-6.70%	-3.42%	-8.39%	102,327,800	1,253,400,000	71%	12.25	-5.14%	12.89	-3.32%	13.24	-1.23%	12.91	0.19%	1.24%
ST中安/600654.SH
	2020-07-16	1.67	1.68	1.59	1.60	-4.19%	-1.78%	-2.14%	11,048,600	17,996,000	77%	1.63	-3.27%	1.68	-1.06%	1.68	-0.83%	1.64	0.18%	0.46%
电子城/600658.SH
	2020-07-16	6.69	6.80	6.48	6.48	-2.99%	-2.59%	-0.17%	25,513,000	169,714,000	73%	6.65	-1.42%	6.79	-0.96%	6.76	1.15%	6.49	0.75%	1.23%
*ST上普/600680.SH
	2018-04-27	7.28	7.73	7.28	7.69	4.34%	2.14%	5.98%	4,646,400	34,984,000	166%	7.53	1.51%	7.44	0.26%	7.49	0.67%	7.26	1.12%	1.16%
佳都科技/600728.SH
	2020-07-16	9.89	10.02	9.42	9.45	-4.45%	-2.93%	-5.13%	53,586,900	521,645,000	81%	9.74	-2.73%	10.01	-1.73%	10.09	-0.60%	9.96	0.28%	0.81%
北汽蓝谷/600733.SH
	2020-07-16	7.30	7.46	6.82	6.85	-8.05%	-4.66%	-8.56%	34,083,600	244,887,000	78%	7.19	-4.03%	7.43	-1.80%	7.56	-1.20%	7.49	0.21%	1.14%
中国海防/600764.SH
	2020-07-16	28.41	28.68	27.03	27.22	-4.29%	-2.66%	-4.14%	4,023,600	112,517,000	74%	27.96	-2.75%	28.85	-0.57%	28.83	-0.92%	28.40	0.25%	1.08%
南京熊猫/600775.SH
	2020-07-16	8.73	8.85	8.32	8.38	-4.77%	-2.26%	-6.11%	18,653,500	159,928,000	84%	8.57	-3.63%	8.90	-1.97%	8.99	-1.36%	8.93	0.03%	0.79%
东方通信/600776.SH
	2020-07-16	16.20	16.47	15.56	15.62	-4.35%	-2.59%	-6.57%	18,890,100	302,910,000	59%	16.04	-3.08%	16.61	-1.45%	16.75	-1.67%	16.72	0.23%	0.95%
鹏博士/600804.SH
	2020-07-16	10.16	10.34	9.37	9.37	-9.99%	-4.69%	-6.04%	90,945,900	894,093,000	90%	9.83	-6.14%	10.20	-0.93%	10.16	-0.51%	9.97	0.79%	1.36%
四创电子/600990.SH
	2020-07-16	44.80	45.47	42.00	42.25	-5.90%	-3.28%	-6.71%	2,920,300	127,570,000	71%	43.68	-4.04%	45.72	-1.80%	46.08	-1.43%	45.29	0.44%	1.32%