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
	2020-04-01	14.39	14.74	14.39	14.55	0.69%	-0.12%	-6.12%	2,775,200	40,427,000	62%	14.57	-0.54%	14.71	-2.13%	15.07	-1.73%	15.50	-0.65%	-1.13%
中国天楹/000035.SZ
	2020-04-01	4.61	4.66	4.60	4.61	-0.22%	-0.43%	-2.45%	7,082,900	32,797,000	83%	4.63	-0.17%	4.64	-1.36%	4.70	-0.91%	4.73	-0.65%	-0.90%
中兴通讯/000063.SZ
	2020-04-01	42.00	43.44	41.38	41.48	-3.08%	-1.94%	-1.43%	121,434,200	5,136,786,000	82%	42.30	-1.83%	42.46	-1.04%	42.94	-1.20%	42.08	0.50%	-1.31%
宁通信/000468.SZ
航天发展/000547.SZ
	2020-04-01	13.40	13.86	13.30	13.56	0.82%	-0.59%	-3.01%	16,268,700	221,910,000	65%	13.64	0.30%	13.68	-1.96%	14.04	-0.60%	13.98	0.25%	-0.25%
神州信息/000555.SZ
	2020-04-01	15.05	15.56	14.80	14.91	-0.60%	-1.62%	-5.92%	19,779,900	299,776,000	94%	15.16	0.56%	14.91	-1.00%	15.26	-1.76%	15.85	-0.94%	-0.71%
汇源通信/000586.SZ
	2020-04-01	10.88	11.17	10.70	10.90	0.09%	-1.01%	-7.83%	8,954,000	98,589,000	45%	11.01	0.82%	10.90	-2.29%	11.35	-3.98%	11.83	-0.03%	0.25%
金鸿控股/000669.SZ
	2020-04-01	2.35	2.38	2.26	2.30	-1.71%	-1.20%	-6.73%	9,896,000	23,039,000	88%	2.33	-2.06%	2.37	-2.95%	2.46	-1.95%	2.47	-1.08%	-1.22%
恒逸石化/000703.SZ
	2020-04-01	12.35	12.37	11.87	11.87	-5.04%	-2.17%	0.15%	16,075,900	195,041,000	118%	12.13	0.13%	12.06	0.74%	11.97	0.61%	11.85	-0.45%	-1.26%
天音控股/000829.SZ
	2020-04-01	5.22	5.29	5.18	5.20	-0.38%	-0.65%	-0.80%	4,247,600	22,232,000	75%	5.23	0.69%	5.20	-1.05%	5.25	-0.25%	5.24	-0.21%	-0.94%
欢瑞世纪/000892.SZ
	2020-04-01	4.11	4.15	4.01	4.03	-1.71%	-1.25%	-8.82%	6,136,800	25,046,000	61%	4.08	-1.90%	4.17	-3.70%	4.35	-1.43%	4.42	-1.23%	-0.78%
数源科技/000909.SZ
	2020-04-01	8.20	8.34	8.03	8.13	1.25%	-0.81%	-14.98%	9,822,700	80,504,000	33%	8.20	0.49%	8.20	-4.90%	8.96	-4.73%	9.56	-0.07%	0.90%
同洲电子/002052.SZ
	2020-04-01	2.50	2.50	2.45	2.47	-2.37%	-0.16%	-8.52%	11,436,900	28,296,000	110%	2.47	-3.74%	2.55	-3.08%	2.63	-3.42%	2.70	-1.71%	-1.32%
*ST新海/002089.SZ
	2020-04-01	2.71	2.75	2.60	2.65	-2.21%	-1.52%	-4.50%	34,247,900	92,146,000	80%	2.69	0.07%	2.66	-0.30%	2.68	-0.41%	2.78	-1.87%	-1.01%
国脉科技/002093.SZ
	2020-04-01	9.65	10.09	9.59	9.74	1.46%	-1.39%	-9.51%	55,347,100	546,649,000	54%	9.88	0.24%	9.86	-3.62%	10.27	-2.84%	10.76	0.20%	0.28%
三维通信/002115.SZ
	2020-04-01	9.22	9.47	9.18	9.21	0.55%	-1.20%	-7.40%	16,861,800	157,190,000	77%	9.32	0.20%	9.35	-2.22%	9.65	-2.48%	9.95	-0.80%	-1.37%
北纬科技/002148.SZ
	2020-04-01	4.47	4.58	4.47	4.49	-0.44%	-0.88%	-6.32%	3,972,200	17,996,000	48%	4.53	0.16%	4.52	-2.79%	4.70	-2.29%	4.79	-0.58%	-1.18%
北斗星通/002151.SZ
	2020-04-01	25.08	25.62	24.71	25.03	0.00%	-1.01%	-5.75%	9,141,900	231,159,000	67%	25.29	0.83%	24.94	-0.57%	25.31	-1.07%	26.56	-2.25%	-1.33%
远望谷/002161.SZ
	2020-04-01	8.92	9.25	8.84	9.04	2.03%	-0.44%	-6.78%	19,218,500	174,511,000	88%	9.08	1.17%	9.01	-2.21%	9.31	-2.27%	9.70	-1.37%	-1.72%
武汉凡谷/002194.SZ
	2020-04-01	24.49	25.70	24.25	24.90	0.44%	-1.19%	-8.24%	19,916,300	501,862,000	52%	25.20	0.33%	24.95	-2.75%	26.12	-3.18%	27.14	0.07%	-0.49%
奥维通信/002231.SZ
	2020-04-01	7.45	7.74	7.40	7.53	-0.26%	-0.59%	-9.58%	13,190,500	99,914,000	49%	7.58	-1.56%	7.76	-3.85%	8.10	-3.36%	8.33	-0.36%	-0.46%
光迅科技/002281.SZ
	2020-04-01	31.30	32.13	30.78	30.98	-1.37%	-1.69%	-7.96%	15,621,700	492,285,000	57%	31.51	-1.40%	31.82	-3.17%	33.12	-3.22%	33.66	0.18%	0.01%
日海智能/002313.SZ
	2020-04-01	17.31	17.95	17.31	17.56	0.17%	-0.82%	-6.38%	3,637,200	64,396,000	63%	17.71	0.01%	17.76	-1.92%	18.21	-1.76%	18.76	-0.92%	-1.45%
亚联发展/002316.SZ
	2020-04-01	6.95	7.09	6.91	6.94	-0.29%	-0.80%	-5.86%	5,452,700	38,148,000	50%	7.00	-0.85%	7.06	-2.58%	7.36	-1.66%	7.37	-0.14%	-0.94%
星网锐捷/002396.SZ
	2020-04-01	36.51	37.32	35.70	36.29	-1.12%	-0.91%	-7.81%	13,870,600	507,996,000	78%	36.62	-1.79%	37.12	-2.64%	38.25	-2.87%	39.37	-1.60%	-1.05%
深南股份/002417.SZ
	2020-04-01	6.20	6.35	6.12	6.22	-0.32%	-0.40%	-7.88%	7,360,900	45,966,000	60%	6.25	-0.49%	6.27	-2.11%	6.46	-1.99%	6.75	-2.61%	-1.67%
盛路通信/002446.SZ
	2020-04-01	7.42	7.67	7.40	7.51	1.08%	-0.45%	-11.91%	22,546,600	170,089,000	50%	7.54	-0.15%	7.61	-2.64%	7.88	-2.80%	8.53	-1.82%	-0.95%
海格通信/002465.SZ
	2020-04-01	11.31	11.56	11.19	11.31	0.27%	-0.84%	-1.80%	23,953,400	273,212,000	62%	11.41	0.05%	11.21	0.06%	11.25	-0.35%	11.52	-1.07%	-0.94%
二六三/002467.SZ
	2020-04-01	6.33	6.51	6.27	6.38	0.63%	-0.51%	-5.84%	37,995,400	243,657,000	72%	6.41	0.08%	6.42	-1.91%	6.60	-2.11%	6.78	-0.70%	-1.32%
通鼎互联/002491.SZ
	2020-04-01	5.76	5.96	5.70	5.74	-0.17%	-1.22%	-12.10%	14,228,300	82,680,000	39%	5.81	-1.19%	5.94	-3.60%	6.27	-3.78%	6.53	-0.76%	-0.44%
杰赛科技/002544.SZ
	2020-04-01	14.09	14.43	13.92	13.94	-1.20%	-1.48%	-9.79%	7,950,300	112,493,000	64%	14.15	-1.27%	14.38	-2.81%	14.89	-2.76%	15.45	-1.23%	-0.88%
海能达/002583.SZ
	2020-04-01	5.78	6.05	5.75	5.85	0.34%	-1.45%	-10.99%	34,467,300	204,596,000	94%	5.94	-0.35%	5.98	-3.31%	6.21	-2.74%	6.57	-2.52%	-1.88%
网宿科技/300017.SZ
	2020-04-01	7.77	8.03	7.76	7.82	0.26%	-1.01%	-2.72%	37,287,900	294,561,000	66%	7.90	0.11%	7.86	-1.12%	7.97	-0.99%	8.04	-0.79%	-1.68%
华星创业/300025.SZ
	2020-04-01	5.30	5.55	5.27	5.49	4.57%	0.77%	-5.65%	46,953,900	255,782,000	71%	5.45	1.81%	5.45	-6.49%	5.83	-2.64%	5.82	-0.05%	0.27%
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
	2020-04-01	8.72	8.97	8.72	8.75	-0.46%	-1.22%	-5.31%	12,665,800	112,198,000	58%	8.86	-0.37%	8.86	-1.51%	9.04	-1.42%	9.24	-1.17%	-1.49%
世纪鼎利/300050.SZ
	2020-04-01	6.05	6.81	6.05	6.68	7.92%	0.12%	3.73%	86,762,200	578,839,000	172%	6.67	5.19%	6.49	1.84%	6.57	0.40%	6.44	1.13%	0.13%
恒信东方/300081.SZ
	2020-04-01	9.95	10.24	9.94	9.99	0.10%	-0.90%	-5.41%	6,045,900	60,949,000	39%	10.08	-0.41%	10.17	-2.50%	10.62	-1.56%	10.56	0.01%	-1.01%
高新兴/300098.SZ
	2020-04-01	6.57	6.64	6.28	6.33	-2.16%	-2.15%	-6.94%	48,054,900	310,869,000	65%	6.47	-2.41%	6.56	-1.46%	6.69	-1.99%	6.80	-1.33%	-1.02%
振芯科技/300101.SZ
	2020-04-01	9.21	9.52	9.20	9.35	1.19%	-0.31%	-7.98%	8,697,100	81,567,000	70%	9.38	-0.04%	9.38	-2.05%	9.64	-1.81%	10.16	-1.91%	-1.39%
大富科技/300134.SZ
	2020-04-01	15.80	16.41	15.73	15.84	-0.19%	-1.51%	-10.64%	15,121,900	243,199,000	55%	16.08	-0.07%	16.18	-3.69%	17.03	-3.38%	17.73	-0.63%	-0.68%
天喻信息/300205.SZ
	2020-04-01	11.05	11.24	10.88	10.94	-1.00%	-1.14%	-6.32%	7,026,600	77,753,000	64%	11.07	-0.80%	11.15	-2.95%	11.57	-1.76%	11.68	-0.52%	-1.36%
亿通科技/300211.SZ
	2020-04-01	6.62	6.74	6.55	6.61	-0.45%	-0.68%	-6.45%	2,520,900	16,777,000	56%	6.66	-1.01%	6.73	-2.27%	6.92	-1.86%	7.07	-0.55%	-0.95%
佳讯飞鸿/300213.SZ
	2020-04-01	6.36	6.51	6.27	6.29	-1.56%	-1.67%	-9.05%	9,364,300	59,908,000	65%	6.40	-1.63%	6.51	-2.88%	6.71	-2.22%	6.92	-1.38%	-1.11%
初灵信息/300250.SZ
	2020-04-01	13.26	13.83	13.26	13.44	-0.07%	-1.15%	-6.64%	5,117,200	69,572,000	76%	13.60	-1.07%	13.58	-1.81%	13.93	-2.15%	14.40	-0.87%	-1.05%
金信诺/300252.SZ
	2020-04-01	9.95	10.23	9.76	9.81	-1.51%	-1.97%	-12.33%	10,067,300	100,740,000	48%	10.01	-1.46%	10.16	-3.47%	10.69	-3.57%	11.19	-0.47%	-0.57%
吴通控股/300292.SZ
	2020-04-01	5.00	5.19	4.96	5.03	0.00%	-1.08%	-9.43%	45,921,400	233,502,000	52%	5.09	-1.70%	5.19	-3.71%	5.46	-2.97%	5.55	-0.50%	-0.70%
富春股份/300299.SZ
	2020-04-01	4.95	5.18	4.90	5.02	2.03%	-0.83%	-17.34%	39,376,300	199,328,000	35%	5.06	-0.30%	5.11	-4.38%	5.44	-4.90%	6.07	-0.30%	0.77%
宜通世纪/300310.SZ
	2020-04-01	6.30	6.68	6.21	6.41	3.39%	-1.49%	-4.07%	97,402,600	633,803,000	73%	6.51	0.84%	6.41	-0.45%	6.53	-4.34%	6.68	0.51%	0.37%
邦讯技术/300312.SZ
	2020-04-01	5.91	6.42	5.91	6.15	-5.38%	-0.24%	-16.33%	33,730,600	207,955,000	64%	6.17	-7.64%	6.54	-6.53%	6.91	-5.38%	7.35	-1.10%	0.18%
东土科技/300353.SZ
	2020-04-01	11.86	12.24	11.78	11.83	-1.00%	-1.42%	-12.87%	14,167,100	170,002,000	49%	12.00	-2.40%	12.33	-3.94%	13.05	-3.97%	13.58	-0.95%	-1.18%
中国联通/600050.SH
	2020-04-01	5.20	5.26	5.16	5.20	-0.38%	-0.19%	-1.03%	69,304,400	361,100,000	62%	5.21	-0.76%	5.22	-0.59%	5.25	-0.89%	5.25	-0.13%	-0.65%
康欣新材/600076.SH
	2020-04-01	3.83	3.84	3.77	3.80	-0.78%	-0.24%	-0.13%	6,003,600	22,868,000	63%	3.81	-0.44%	3.80	-0.34%	3.83	-0.13%	3.81	-0.78%	-0.63%
宋都股份/600077.SH
	2020-04-01	2.80	2.83	2.76	2.80	0.00%	0.14%	-0.25%	3,620,300	10,121,000	54%	2.80	-0.21%	2.78	-0.64%	2.81	-0.53%	2.81	-0.43%	-0.54%
永鼎股份/600105.SH
	2020-04-01	4.56	4.68	4.47	4.49	-1.75%	-1.84%	-8.65%	23,048,000	105,420,000	55%	4.57	-2.39%	4.67	-2.61%	4.83	-3.11%	4.92	-0.51%	-0.48%
宏图高科/600122.SH
	2020-04-01	1.88	1.94	1.76	1.78	-5.32%	-2.14%	-8.53%	55,954,400	101,771,000	182%	1.82	-4.31%	1.87	-4.54%	1.93	-2.53%	1.95	-2.11%	-1.45%
波导股份/600130.SH
	2020-04-01	3.65	3.75	3.63	3.67	0.27%	-0.49%	-6.02%	14,029,000	51,744,000	50%	3.69	-0.11%	3.68	-1.61%	3.77	-1.80%	3.91	-1.54%	-1.82%
大唐电信/600198.SH
	2020-04-01	8.91	9.10	8.86	8.89	-0.22%	-0.97%	-6.40%	9,560,600	85,828,000	54%	8.98	-0.54%	8.95	-1.48%	9.15	-1.48%	9.50	-1.53%	-1.41%
大恒科技/600288.SH
	2020-04-01	10.99	11.07	10.90	10.94	0.27%	-0.38%	-2.89%	1,747,200	19,188,000	60%	10.98	-0.08%	11.00	-0.87%	11.12	-0.94%	11.27	-0.16%	-0.60%
长江通信/600345.SH
	2020-04-01	20.64	21.49	20.58	20.74	0.05%	-1.19%	-8.88%	5,094,000	106,925,000	47%	20.99	-0.23%	21.01	-3.15%	22.04	-3.73%	22.76	-0.26%	-0.94%
*ST信威/600485.SH
	2020-04-01	1.43	1.43	1.38	1.41	-2.08%	0.28%	-5.81%	38,960,300	54,795,000	74%	1.41	-2.36%	1.42	-1.73%	1.45	-1.96%	1.50	-1.19%	-1.30%
亨通光电/600487.SH
	2020-04-01	16.10	16.62	16.03	16.17	-0.06%	-1.06%	-12.55%	51,690,500	844,795,000	49%	16.34	-1.22%	16.55	-2.75%	17.12	-2.54%	18.49	-1.86%	-0.81%
烽火通信/600498.SH
	2020-04-01	32.66	33.69	32.00	32.24	-2.42%	-2.02%	-12.44%	44,314,000	1,458,159,000	54%	32.91	-1.67%	33.28	-3.56%	34.93	-3.86%	36.82	-0.47%	-0.12%
中天科技/600522.SH
	2020-04-01	9.55	9.88	9.40	9.46	-1.56%	-1.88%	-14.79%	112,751,500	1,087,029,000	48%	9.64	-1.99%	9.87	-4.14%	10.35	-2.79%	11.10	-0.96%	0.62%
*ST中安/600654.SH
	2020-04-01	2.08	2.11	2.07	2.07	-0.48%	-1.05%	-2.13%	2,622,600	5,487,000	43%	2.09	0.34%	2.09	-1.60%	2.13	-0.84%	2.12	-0.14%	-0.77%
电子城/600658.SH
	2020-04-01	4.26	4.30	4.20	4.23	-0.94%	-0.63%	-1.63%	1,893,700	8,062,000	79%	4.26	-0.98%	4.28	-1.29%	4.32	-0.51%	4.30	-0.30%	-0.81%
*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
	2020-04-01	8.90	9.10	8.81	8.83	-0.79%	-1.41%	-13.55%	30,024,500	268,890,000	37%	8.96	-0.87%	9.04	-3.13%	9.44	-2.63%	10.21	-1.08%	-0.28%
北汽蓝谷/600733.SH
	2020-04-01	6.07	6.26	5.72	5.75	-4.01%	-4.86%	3.53%	60,953,500	368,401,000	187%	6.04	2.88%	5.89	2.78%	5.79	2.62%	5.55	1.72%	-0.99%
中国海防/600764.SH
	2020-04-01	27.11	27.36	26.75	26.83	-2.37%	-0.81%	-1.20%	1,572,100	42,522,000	61%	27.05	-1.69%	27.35	-0.11%	27.31	-0.50%	27.16	0.22%	-0.46%
南京熊猫/600775.SH
	2020-04-01	8.48	8.67	8.37	8.53	0.59%	-0.44%	-8.26%	10,736,600	91,992,000	44%	8.57	0.18%	8.55	-2.05%	8.80	-1.67%	9.30	-1.98%	-1.44%
东方通信/600776.SH
	2020-04-01	17.07	17.26	16.92	17.00	-0.29%	-0.66%	-4.44%	7,061,800	120,849,000	56%	17.11	-0.27%	17.11	-1.24%	17.44	-1.60%	17.79	-0.43%	-0.95%
鹏博士/600804.SH
	2020-04-01	5.75	6.02	5.74	5.87	1.03%	-0.73%	-10.49%	44,523,300	263,261,000	53%	5.91	0.72%	5.94	-3.38%	6.24	-3.87%	6.56	-0.33%	-1.53%
四创电子/600990.SH
	2020-04-01	37.28	37.39	36.62	36.83	-0.57%	-0.51%	-2.35%	843,000	31,208,000	55%	37.02	-1.36%	37.54	-1.68%	38.04	-0.15%	37.72	-0.44%	-1.21%