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
	2019-07-18	9.67	9.70	9.31	9.40	-3.09%	-0.67%	-5.25%	2,114,500	20,009,000	67%	9.46	-2.29%	9.60	-0.51%	9.60	-0.69%	9.92	-0.57%	-0.02%
中国天楹/000035.SZ
	2019-07-18	5.62	5.76	5.56	5.57	-1.07%	-1.52%	-6.64%	18,269,600	103,328,000	47%	5.66	0.16%	5.69	-0.44%	5.71	-0.54%	5.97	-1.27%	-0.11%
中兴通讯/000063.SZ
	2019-07-18	32.20	32.22	31.36	31.36	-3.54%	-0.80%	-3.32%	78,588,500	2,484,333,000	124%	31.61	-3.16%	32.34	-1.29%	32.39	-0.63%	32.44	-0.62%	-0.04%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-07-18	9.56	9.66	9.40	9.56	-0.73%	0.08%	1.43%	6,535,400	62,426,000	69%	9.55	-1.05%	9.58	0.91%	9.46	0.62%	9.43	0.17%	-0.14%
神州信息/000555.SZ
	2019-07-18	10.73	10.76	10.52	10.52	-2.59%	-0.76%	-1.95%	4,703,300	49,861,000	75%	10.60	-1.79%	10.71	0.02%	10.64	0.01%	10.73	-0.80%	-0.90%
汇源通信/000586.SZ
	2019-07-18	12.83	13.48	12.62	13.23	0.46%	1.49%	3.39%	26,364,100	343,673,000	154%	13.04	-3.34%	13.35	0.82%	13.10	0.64%	12.80	0.67%	-0.09%
金鸿控股/000669.SZ
	2019-07-18	4.30	4.30	4.18	4.20	-3.00%	-0.62%	-4.35%	6,648,000	28,095,000	75%	4.23	-2.45%	4.30	1.20%	4.26	-0.65%	4.39	-1.90%	-0.99%
恒逸石化/000703.SZ
	2019-07-18	13.18	13.24	13.00	13.04	-1.58%	-0.58%	-2.76%	4,260,800	55,884,000	53%	13.12	-0.49%	13.12	0.25%	13.15	-0.71%	13.41	-0.46%	-0.18%
天音控股/000829.SZ
	2019-07-18	5.52	5.52	5.37	5.40	-2.35%	-0.15%	-3.12%	5,091,900	27,539,000	92%	5.41	-2.42%	5.49	-0.24%	5.49	-0.69%	5.57	-1.05%	-0.61%
欢瑞世纪/000892.SZ
	2019-07-18	4.18	4.20	4.05	4.06	-4.25%	-1.24%	-1.81%	12,722,800	52,299,000	72%	4.11	-2.56%	4.15	0.17%	4.15	0.29%	4.14	0.15%	0.64%
数源科技/000909.SZ
	2019-07-18	7.56	7.56	7.43	7.43	-1.98%	-0.58%	-1.73%	1,012,100	7,563,000	70%	7.47	-1.67%	7.54	0.13%	7.51	0.00%	7.56	-0.51%	-0.39%
同洲电子/002052.SZ
	2019-07-18	4.28	4.30	4.20	4.20	-3.00%	-0.87%	-1.13%	7,628,700	32,324,000	88%	4.24	-1.90%	4.28	0.21%	4.25	0.12%	4.25	-0.33%	-0.48%
*ST新海/002089.SZ
	2019-07-18	2.02	2.02	1.98	2.00	-0.99%	0.40%	-4.03%	16,707,600	33,287,000	65%	1.99	-1.92%	2.04	0.05%	2.04	-1.21%	2.08	-1.51%	-0.34%
国脉科技/002093.SZ
	2019-07-18	8.93	8.93	8.66	8.67	-3.99%	-1.07%	-2.50%	14,856,800	130,207,000	96%	8.76	-3.22%	9.01	-0.14%	8.93	-0.09%	8.89	-0.38%	-0.76%
三维通信/002115.SZ
	2019-07-18	8.45	8.46	8.18	8.19	-3.53%	-0.88%	-3.60%	12,388,500	102,367,000	112%	8.26	-3.19%	8.48	-0.58%	8.45	-0.52%	8.50	-1.04%	-0.87%
北纬科技/002148.SZ
	2019-07-18	5.95	6.00	5.85	5.85	-3.78%	-0.83%	-3.86%	7,671,700	45,255,000	117%	5.90	-3.17%	6.00	-0.63%	6.00	-0.68%	6.09	-1.01%	-0.69%
北斗星通/002151.SZ
	2019-07-18	23.50	23.50	23.00	23.04	-2.83%	-0.66%	-2.13%	4,082,300	94,684,000	93%	23.19	-2.73%	23.64	-0.69%	23.65	-0.14%	23.54	-0.91%	-0.19%
远望谷/002161.SZ
	2019-07-18	7.25	7.25	7.05	7.12	-2.47%	0.11%	-0.36%	12,781,500	90,903,000	91%	7.11	-2.46%	7.22	0.00%	7.17	0.29%	7.15	-0.04%	-0.24%
*ST凡谷/002194.SZ
	2019-07-18	16.13	16.68	15.41	15.57	-2.63%	-2.40%	3.87%	17,357,000	276,899,000	267%	15.95	0.83%	15.68	3.57%	15.40	3.27%	14.99	2.29%	0.10%
奥维通信/002231.SZ
	2019-07-18	7.47	7.53	7.27	7.41	-1.98%	-0.08%	-1.36%	5,325,600	39,496,000	82%	7.42	-2.69%	7.61	-0.11%	7.55	0.12%	7.51	-0.45%	-1.01%
光迅科技/002281.SZ
	2019-07-18	26.24	26.24	25.71	25.71	-2.54%	-0.56%	-0.94%	5,664,400	146,458,000	92%	25.86	-2.22%	26.34	0.18%	26.12	0.04%	25.96	-0.25%	-0.37%
日海智能/002313.SZ
	2019-07-18	17.64	17.79	17.37	17.45	-2.19%	-0.59%	-2.86%	3,175,300	55,737,000	64%	17.55	-2.04%	17.79	1.63%	17.54	-0.49%	17.96	-1.13%	-1.01%
亚联发展/002316.SZ
	2019-07-18	7.31	7.37	7.16	7.18	-2.71%	-0.57%	-1.97%	3,866,900	27,922,000	80%	7.22	-2.73%	7.34	0.04%	7.26	0.08%	7.32	-0.75%	-0.88%
星网锐捷/002396.SZ
	2019-07-18	25.70	25.84	25.17	25.47	-0.59%	-0.02%	8.77%	19,627,000	500,020,000	122%	25.48	0.19%	25.05	2.35%	24.33	2.87%	23.42	1.42%	0.55%
深南股份/002417.SZ
	2019-07-18	5.99	6.06	5.80	5.82	-3.80%	-0.85%	-4.15%	8,894,500	52,207,000	107%	5.87	-3.93%	6.06	-0.61%	6.02	-0.35%	6.07	-0.90%	-0.93%
盛路通信/002446.SZ
	2019-07-18	8.68	8.68	8.45	8.45	-2.76%	-0.53%	-4.27%	9,347,300	79,405,000	73%	8.50	-2.91%	8.70	-0.26%	8.65	-0.52%	8.83	-1.02%	-1.10%
海格通信/002465.SZ
	2019-07-18	9.35	9.35	9.21	9.21	-1.81%	-0.71%	-1.10%	9,117,800	84,580,000	84%	9.28	-1.59%	9.38	0.12%	9.32	0.30%	9.31	-0.61%	-0.21%
二六三/002467.SZ
	2019-07-18	6.06	6.07	5.85	5.87	-3.45%	-0.59%	-2.00%	40,490,800	239,115,000	96%	5.91	-3.55%	6.07	0.25%	6.00	-0.07%	5.99	-0.50%	-0.73%
通鼎互联/002491.SZ
	2019-07-18	7.06	7.06	6.86	6.87	-2.97%	-0.61%	-5.74%	8,941,300	61,804,000	91%	6.91	-3.30%	7.07	0.97%	7.04	-0.99%	7.29	-1.25%	-1.14%
杰赛科技/002544.SZ
	2019-07-18	12.27	12.27	11.95	12.03	-2.59%	-0.24%	-2.66%	4,438,600	53,524,000	72%	12.06	-3.01%	12.31	0.05%	12.22	-0.01%	12.36	-1.43%	-0.43%
海能达/002583.SZ
	2019-07-18	8.85	8.86	8.66	8.69	-1.92%	-0.70%	2.01%	14,062,700	123,068,000	114%	8.75	-1.36%	8.82	1.38%	8.61	0.68%	8.52	0.22%	-0.13%
网宿科技/300017.SZ
	2019-07-18	10.59	10.65	10.37	10.47	-2.15%	-0.13%	-1.31%	36,967,900	387,570,000	86%	10.48	-2.36%	10.63	0.09%	10.56	0.19%	10.61	-0.59%	-0.50%
华星创业/300025.SZ
	2019-07-18	6.32	6.34	6.10	6.10	-4.84%	-1.21%	-7.56%	18,668,100	115,276,000	89%	6.18	-4.69%	6.39	-1.15%	6.39	-1.63%	6.60	-1.61%	-0.84%
金亚科技/300028.SZ
	2018-08-07	0.68	0.78	0.68	0.77	6.94%	3.91%	-14.82%	33,276,600	24,659,000	75%	0.74	0.14%	0.76	-4.54%	0.81	-1.95%	0.90	-1.31%	-1.00%
数知科技/300038.SZ
	2019-07-18	9.41	9.43	9.22	9.23	-2.43%	-0.60%	-1.37%	7,168,400	66,568,000	101%	9.29	-2.27%	9.43	-0.20%	9.37	0.15%	9.36	-0.26%	-0.39%
世纪鼎利/300050.SZ
	2019-07-18	5.78	5.78	5.58	5.59	-3.29%	-0.94%	-4.79%	5,658,900	31,936,000	80%	5.64	-2.92%	5.76	0.19%	5.74	-0.61%	5.87	-1.33%	-1.04%
恒信东方/300081.SZ
	2019-07-18	8.56	8.60	8.34	8.36	-3.13%	-0.71%	-7.19%	7,892,300	66,453,000	61%	8.42	-3.07%	8.59	-1.34%	8.62	-0.66%	9.01	-4.42%	-2.58%
高新兴/300098.SZ
	2019-07-18	7.13	7.13	6.98	6.99	-2.65%	-0.41%	-5.86%	16,125,000	113,174,000	73%	7.02	-2.09%	7.12	0.40%	7.13	-1.08%	7.43	-1.18%	-0.89%
振芯科技/300101.SZ
	2019-07-18	9.91	9.94	9.76	9.77	-2.59%	-0.48%	-3.73%	4,500,200	44,177,000	63%	9.82	-2.50%	9.96	0.22%	9.90	-0.29%	10.15	-0.94%	-0.41%
大富科技/300134.SZ
	2019-07-18	14.54	14.54	14.08	14.09	-3.82%	-1.30%	-2.86%	12,101,500	172,748,000	95%	14.28	-3.39%	14.63	-0.67%	14.55	0.00%	14.51	-0.71%	-0.78%
天喻信息/300205.SZ
	2019-07-18	13.28	13.40	12.83	13.04	-2.40%	0.36%	-6.65%	8,433,300	109,577,000	90%	12.99	-3.53%	13.27	-1.73%	13.42	-1.35%	13.97	-0.89%	-0.70%
亿通科技/300211.SZ
	2019-07-18	6.58	6.65	6.52	6.54	-1.95%	-0.44%	-1.48%	2,996,600	19,686,000	77%	6.57	-1.81%	6.66	-0.73%	6.68	0.02%	6.64	-0.11%	-0.20%
佳讯飞鸿/300213.SZ
	2019-07-18	6.19	6.25	6.17	6.20	-0.96%	0.02%	-0.16%	4,313,600	26,742,000	77%	6.20	-1.34%	6.25	0.43%	6.19	0.37%	6.21	-0.80%	-0.92%
初灵信息/300250.SZ
	2019-07-18	13.79	13.80	13.41	13.41	-3.53%	-1.12%	-1.92%	2,627,700	35,636,000	78%	13.56	-2.38%	13.79	0.84%	13.62	0.10%	13.67	-0.47%	-0.61%
金信诺/300252.SZ
	2019-07-18	9.66	9.77	9.42	9.47	-2.07%	-0.84%	-3.54%	4,146,400	39,597,000	88%	9.55	-2.20%	9.69	1.50%	9.57	-0.47%	9.82	-0.97%	-0.99%
吴通控股/300292.SZ
	2019-07-18	6.01	6.03	5.82	5.84	-4.73%	-0.93%	-0.58%	76,825,500	452,917,000	141%	5.90	-5.73%	6.09	0.51%	5.99	0.23%	5.87	-0.02%	-0.75%
富春股份/300299.SZ
	2019-07-18	6.03	6.03	5.86	5.86	-3.46%	-1.03%	-5.19%	18,640,400	110,379,000	78%	5.92	-3.22%	6.08	0.05%	6.01	-0.58%	6.18	-0.91%	-0.91%
宜通世纪/300310.SZ
	2019-07-18	5.85	5.89	5.72	5.82	-2.18%	0.29%	-4.45%	23,568,100	136,772,000	64%	5.80	-2.98%	5.95	0.22%	5.87	-0.42%	6.09	-2.01%	-2.04%
邦讯技术/300312.SZ
	2019-07-18	6.25	6.25	6.08	6.08	-2.88%	-0.77%	-4.97%	5,071,600	31,072,000	67%	6.13	-3.05%	6.26	0.87%	6.20	-0.78%	6.40	-1.02%	-1.57%
东土科技/300353.SZ
	2019-07-18	13.15	13.21	12.89	12.90	-2.64%	-0.67%	0.83%	13,981,600	181,573,000	94%	12.99	-1.92%	13.12	0.93%	12.93	0.66%	12.79	-0.07%	-0.48%
中国联通/600050.SH
	2019-07-18	5.97	5.97	5.90	5.92	-1.17%	-0.12%	-1.28%	57,768,000	342,412,000	78%	5.93	-1.20%	5.98	-0.02%	5.97	-0.13%	6.00	-0.43%	-0.39%
康欣新材/600076.SH
	2019-07-18	4.43	4.47	4.37	4.38	-1.57%	-0.86%	-1.06%	7,369,100	32,559,000	83%	4.42	-0.25%	4.42	0.27%	4.41	-0.14%	4.43	-0.38%	-0.50%
宋都股份/600077.SH
	2019-07-18	2.72	2.72	2.66	2.67	-1.84%	-0.74%	-2.59%	3,470,500	9,336,000	76%	2.69	-1.39%	2.71	0.04%	2.70	-0.19%	2.74	-1.58%	-0.36%
永鼎股份/600105.SH
	2019-07-18	4.50	4.50	4.34	4.39	-2.88%	-0.79%	-3.81%	5,822,300	25,764,000	82%	4.43	-2.10%	4.47	0.50%	4.46	-0.49%	4.56	-0.76%	-0.73%
宏图高科/600122.SH
	2019-07-18	3.12	3.18	3.05	3.07	-2.85%	-1.03%	-2.82%	10,947,200	33,962,000	90%	3.10	-2.18%	3.15	0.00%	3.13	-0.10%	3.16	-0.82%	-0.59%
波导股份/600130.SH
	2019-07-18	3.83	3.83	3.75	3.76	-2.34%	-0.56%	-2.29%	8,527,300	32,239,000	81%	3.78	-1.72%	3.83	-0.29%	3.82	-0.29%	3.85	-0.41%	-0.45%
大唐电信/600198.SH
	2019-07-18	12.35	12.35	11.87	11.87	-4.51%	-1.44%	-1.91%	22,016,500	265,155,000	92%	12.04	-3.56%	12.36	0.50%	12.15	0.15%	12.10	-0.19%	-0.93%
大恒科技/600288.SH
	2019-07-18	11.85	12.08	11.80	11.94	-0.58%	0.27%	-1.60%	4,273,500	50,889,000	59%	11.91	-1.47%	11.99	0.76%	11.89	-0.13%	12.13	0.07%	0.48%
长江通信/600345.SH
	2019-07-18	29.25	29.45	28.76	29.09	-1.32%	0.13%	0.74%	5,197,000	150,976,000	101%	29.05	-2.35%	29.49	0.22%	29.29	0.24%	28.88	0.26%	0.24%
*ST信威/600485.SH
	2019-07-18	11.29	11.29	11.29	11.29	-4.97%	-0.73%	-26.68%	10,200	116,000	- --	11.37	-4.35%	11.92	-7.05%	13.29	-0.55%	15.40	-0.44%	-0.70%
亨通光电/600487.SH
	2019-07-18	16.20	16.20	15.81	15.87	-1.98%	-0.26%	-2.76%	17,238,200	274,273,000	102%	15.91	-1.93%	16.08	-0.14%	16.08	-0.47%	16.32	-0.96%	-0.44%
烽火通信/600498.SH
	2019-07-18	26.84	26.84	26.44	26.50	-2.00%	-0.40%	-1.92%	6,852,700	182,329,000	85%	26.61	-1.75%	26.98	-0.10%	26.89	-0.22%	27.02	-0.50%	-0.44%
中天科技/600522.SH
	2019-07-18	8.93	8.95	8.84	8.87	-1.55%	-0.24%	-1.96%	18,944,000	168,435,000	89%	8.89	-1.15%	8.95	-0.42%	8.97	-0.22%	9.05	-0.65%	-0.35%
*ST中安/600654.SH
	2019-07-18	1.72	1.75	1.70	1.71	-1.16%	-0.75%	-0.23%	3,044,400	5,246,000	67%	1.72	-0.12%	1.72	0.47%	1.70	0.18%	1.71	-0.41%	-0.49%
电子城/600658.SH
	2019-07-18	4.82	4.82	4.75	4.76	-1.45%	-0.31%	-2.36%	2,185,000	10,434,000	73%	4.78	-1.24%	4.82	0.19%	4.80	-0.25%	4.88	-0.65%	-0.58%
*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
	2019-07-18	9.26	9.28	9.05	9.11	-1.94%	-0.55%	-3.31%	15,925,400	145,873,000	72%	9.16	-2.00%	9.28	0.19%	9.19	-0.85%	9.42	-0.63%	-0.73%
北汽蓝谷/600733.SH
	2019-07-18	8.26	8.26	8.06	8.08	-3.00%	-0.86%	-4.47%	7,861,900	64,074,000	74%	8.15	-1.82%	8.24	-0.01%	8.23	-0.57%	8.46	-1.78%	-0.41%
中国海防/600764.SH
	2019-07-18	27.85	27.85	27.27	27.32	-2.84%	-0.81%	-2.56%	1,278,000	35,200,000	63%	27.54	-2.57%	28.05	-0.30%	27.91	0.15%	28.04	-3.43%	-0.49%
南京熊猫/600775.SH
	2019-07-18	11.70	11.73	11.31	11.32	-4.63%	-1.00%	-2.76%	17,123,900	195,796,000	99%	11.43	-3.96%	11.79	0.09%	11.64	0.05%	11.64	-0.75%	-1.02%
东方通信/600776.SH
	2019-07-18	20.90	20.90	20.18	20.19	-3.44%	-0.77%	-4.76%	12,822,800	260,894,000	93%	20.35	-3.03%	20.94	-0.91%	20.89	-0.63%	21.20	-0.93%	-0.89%
鹏博士/600804.SH
	2019-07-18	7.15	7.15	7.03	7.07	-2.08%	-0.20%	-1.79%	14,517,700	102,837,000	78%	7.08	-2.20%	7.21	0.20%	7.15	-0.03%	7.20	-0.68%	-0.70%
四创电子/600990.SH
	2019-07-18	47.99	48.56	46.80	46.85	-3.30%	-1.12%	-3.45%	1,718,300	81,412,000	94%	47.38	-3.43%	48.61	-0.77%	48.55	-0.49%	48.52	-0.56%	0.17%