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
	2020-09-30	20.80	21.37	20.24	20.75	1.22%	0.01%	-5.88%	3,188,100	66,145,000	130%	20.75	0.29%	20.76	-0.88%	21.07	-1.41%	22.05	-1.59%	-0.03%
中国天楹/000035.SZ
	2020-09-30	4.74	4.75	4.68	4.69	-1.05%	-0.55%	-3.70%	5,185,000	24,452,000	71%	4.72	-0.57%	4.73	-0.11%	4.74	-0.61%	4.87	-0.45%	-0.44%
中兴通讯/000063.SZ
	2020-09-30	32.90	33.20	32.70	33.10	0.58%	0.20%	-1.84%	22,899,800	756,495,000	69%	33.04	0.18%	32.94	-0.11%	33.07	-0.63%	33.72	-0.12%	-0.45%
宁通信/000468.SZ
航天发展/000547.SZ
	2020-09-30	21.00	21.62	20.68	21.26	0.66%	0.17%	4.92%	27,473,800	583,102,000	87%	21.22	1.25%	20.94	0.89%	20.75	0.94%	20.26	0.87%	-0.13%
神州信息/000555.SZ
	2020-09-30	16.72	16.78	16.28	16.30	-1.87%	-0.85%	-6.94%	12,134,700	199,483,000	61%	16.44	-1.60%	16.73	-2.56%	17.25	-1.14%	17.52	-0.23%	-0.48%
汇源通信/000586.SZ
	2020-09-30	7.58	7.96	7.52	7.60	0.13%	-1.71%	-6.11%	10,161,900	78,569,000	337%	7.73	-0.97%	7.79	-1.67%	7.88	-2.25%	8.10	-2.70%	-1.13%
*ST金鸿/000669.SZ
	2020-09-30	1.72	1.74	1.70	1.72	0.58%	-0.46%	-2.05%	1,533,400	2,650,000	47%	1.73	0.06%	1.72	-0.40%	1.73	-0.29%	1.76	-0.57%	-0.40%
恒逸石化/000703.SZ
	2020-09-30	10.51	10.60	10.26	10.38	-1.05%	-0.37%	-7.48%	16,303,700	169,868,000	80%	10.42	-1.00%	10.50	-0.76%	10.61	-1.24%	11.22	-1.48%	-0.59%
天音控股/000829.SZ
	2020-09-30	6.53	6.60	6.45	6.46	-1.52%	-0.84%	-4.01%	3,905,200	25,443,000	55%	6.52	-0.47%	6.52	-0.44%	6.57	-0.61%	6.73	-0.16%	-0.28%
欢瑞世纪/000892.SZ
	2020-09-30	3.56	3.64	3.54	3.58	0.56%	-0.17%	-4.74%	3,467,500	12,435,000	44%	3.59	1.16%	3.57	-1.52%	3.66	-1.32%	3.76	-0.58%	-0.60%
数源科技/000909.SZ
	2020-09-30	8.16	8.30	8.13	8.27	1.97%	0.46%	-0.55%	1,958,400	16,121,000	130%	8.23	1.57%	8.15	0.12%	8.20	-0.26%	8.32	-0.25%	-0.33%
*ST同洲/002052.SZ
	2020-09-30	1.53	1.53	1.50	1.53	4.79%	0.13%	5.15%	27,275,900	41,680,000	322%	1.53	4.87%	1.49	5.84%	1.47	4.34%	1.46	1.32%	0.09%
ST新海/002089.SZ
	2020-09-30	2.50	2.52	2.46	2.46	-1.60%	-1.01%	-7.24%	6,709,000	16,670,000	50%	2.49	-1.15%	2.51	-0.63%	2.52	-1.18%	2.65	-2.82%	-0.18%
国脉科技/002093.SZ
	2020-09-30	7.92	7.95	7.75	7.86	-0.63%	-0.04%	-3.21%	3,628,000	28,526,000	75%	7.86	-0.93%	7.90	-0.70%	7.98	-0.75%	8.12	-0.65%	-0.64%
三维通信/002115.SZ
	2020-09-30	7.75	7.82	7.70	7.74	-0.26%	-0.21%	-3.17%	3,402,900	26,392,000	85%	7.76	-0.50%	7.77	-0.33%	7.82	-0.74%	7.99	-0.29%	-0.48%
北纬科技/002148.SZ
	2020-09-30	4.75	4.77	4.67	4.72	-0.42%	-0.15%	-4.61%	3,423,800	16,183,000	57%	4.73	-0.51%	4.74	-0.59%	4.80	-0.97%	4.95	-0.64%	-1.10%
北斗星通/002151.SZ
	2020-09-30	51.87	54.20	51.87	52.60	2.33%	-0.50%	-0.04%	19,374,200	1,024,202,000	105%	52.86	2.90%	51.79	1.00%	51.87	0.08%	52.62	0.33%	-0.04%
远望谷/002161.SZ
	2020-09-30	6.64	6.67	6.55	6.55	-1.95%	-0.62%	-4.63%	4,122,500	27,171,000	71%	6.59	-1.30%	6.59	-0.47%	6.68	-0.89%	6.87	-0.54%	-0.78%
武汉凡谷/002194.SZ
	2020-09-30	15.27	15.27	14.70	14.94	-2.29%	-0.25%	-0.27%	12,831,600	192,185,000	154%	14.98	0.64%	14.74	1.37%	14.76	-0.22%	14.98	0.05%	-0.53%
奥维通信/002231.SZ
	2020-09-30	6.35	6.39	6.26	6.31	-0.32%	-0.25%	-3.94%	1,476,900	9,343,000	55%	6.33	-0.44%	6.33	-0.44%	6.40	-0.82%	6.57	-0.61%	-0.68%
光迅科技/002281.SZ
	2020-09-30	35.00	35.35	34.65	34.97	-0.37%	0.08%	1.41%	8,304,700	290,173,000	81%	34.94	0.61%	34.59	0.50%	34.61	0.03%	34.48	0.43%	0.36%
日海智能/002313.SZ
	2020-09-30	15.30	15.30	15.11	15.19	-0.52%	0.03%	-3.95%	1,836,300	27,886,000	110%	15.19	-0.98%	15.28	-0.79%	15.40	-1.03%	15.81	-0.64%	-0.37%
亚联发展/002316.SZ
	2020-09-30	5.60	5.66	5.48	5.54	-0.72%	-0.41%	-7.22%	1,964,000	10,925,000	48%	5.56	-0.77%	5.60	-1.11%	5.74	-2.45%	5.97	-0.50%	-0.52%
星网锐捷/002396.SZ
	2020-09-30	25.90	26.03	25.34	25.42	-1.47%	-0.87%	-4.37%	5,121,900	131,344,000	79%	25.64	-0.90%	25.62	-0.18%	25.82	-0.89%	26.58	-0.48%	-0.46%
深南股份/002417.SZ
	2020-09-30	8.89	9.12	8.73	8.97	2.99%	0.10%	3.06%	35,872,400	321,441,000	165%	8.96	6.44%	8.63	3.62%	8.62	0.15%	8.70	0.76%	0.03%
盛路通信/002446.SZ
	2020-09-30	7.51	7.55	7.42	7.42	-1.20%	-0.89%	-5.47%	6,957,800	52,091,000	40%	7.49	-0.61%	7.50	0.19%	7.52	-1.22%	7.85	-0.43%	-0.36%
海格通信/002465.SZ
	2020-09-30	11.68	11.78	11.55	11.70	0.69%	0.03%	-2.23%	23,021,800	269,258,000	97%	11.70	0.18%	11.66	0.19%	11.69	-0.60%	11.97	-0.31%	-0.34%
二六三/002467.SZ
	2020-09-30	6.67	6.69	6.61	6.61	-0.90%	-0.54%	-1.18%	8,294,600	55,126,000	61%	6.65	-0.41%	6.64	0.11%	6.68	0.00%	6.69	-0.05%	-0.26%
通鼎互联/002491.SZ
	2020-09-30	5.22	5.22	5.06	5.09	-1.36%	-0.49%	-2.02%	4,350,200	22,253,000	64%	5.12	-1.33%	5.14	0.23%	5.12	-0.18%	5.20	-0.33%	-0.80%
杰赛科技/002544.SZ
	2020-09-30	15.10	15.45	14.96	15.10	-0.98%	-0.57%	-2.83%	4,297,700	65,270,000	93%	15.19	-0.53%	15.20	-0.06%	15.22	-0.52%	15.54	0.01%	0.11%
海能达/002583.SZ
	2020-09-30	7.46	7.50	7.36	7.42	-0.54%	-0.12%	-3.92%	8,193,400	60,866,000	69%	7.43	-0.87%	7.44	-0.20%	7.50	-0.99%	7.72	-0.46%	-0.42%
网宿科技/300017.SZ
	2020-09-30	8.14	8.18	8.01	8.04	-0.74%	-0.70%	-6.45%	24,213,700	196,063,000	53%	8.10	-0.48%	8.11	-0.55%	8.23	-1.26%	8.59	-0.74%	-0.93%
华星创业/300025.SZ
	2020-09-30	5.27	5.38	5.13	5.18	-2.63%	-1.07%	-4.62%	16,936,300	88,686,000	48%	5.24	-1.60%	5.26	0.42%	5.26	-1.37%	5.43	-0.17%	-1.28%
金亚退/300028.SZ
	2020-07-31	0.31	0.31	0.29	0.30	-3.23%	-1.32%	-4.15%	14,132,700	4,302,000	189%	0.30	-1.30%	0.31	0.00%	0.31	-1.29%	0.31	-2.49%	-1.66%
数知科技/300038.SZ
	2020-09-30	8.37	8.39	8.22	8.27	-0.96%	-0.46%	-7.59%	14,355,900	119,263,000	53%	8.31	-0.78%	8.34	-0.76%	8.47	-1.44%	8.95	-0.85%	-0.63%
世纪鼎利/300050.SZ
	2020-09-25	6.62	6.88	6.44	6.68	0.91%	0.48%	1.17%	18,028,900	119,864,000	81%	6.65	0.88%	6.67	-0.79%	6.73	0.39%	6.60	1.18%	0.07%
恒信东方/300081.SZ
	2020-09-30	8.37	8.46	8.28	8.35	0.60%	-0.24%	-3.82%	3,548,500	29,702,000	54%	8.37	0.52%	8.34	-0.33%	8.41	-0.84%	8.68	-0.63%	-1.22%
高新兴/300098.SZ
	2020-09-30	5.05	5.06	4.95	5.00	-0.60%	-0.12%	-7.99%	16,681,500	83,513,000	52%	5.01	-0.66%	5.04	-0.94%	5.14	-1.46%	5.43	-1.33%	-1.75%
振芯科技/300101.SZ
	2020-09-30	15.82	16.28	15.70	16.03	0.75%	-0.11%	0.90%	27,999,600	449,327,000	113%	16.05	3.83%	15.58	2.30%	15.46	0.63%	15.89	0.29%	0.12%
大富科技/300134.SZ
	2020-09-30	13.30	13.45	13.11	13.20	-0.68%	-0.39%	-3.15%	3,807,900	50,464,000	58%	13.25	-0.88%	13.30	-0.30%	13.36	-0.72%	13.63	-0.30%	-0.98%
天喻信息/300205.SZ
	2020-09-30	12.74	13.56	12.62	13.24	3.68%	-0.32%	0.52%	16,622,600	220,774,000	131%	13.28	2.24%	13.15	1.30%	13.07	0.12%	13.17	0.31%	-0.02%
亿通科技/300211.SZ
	2020-09-30	7.83	7.93	7.75	7.92	1.54%	0.71%	0.99%	4,022,000	31,631,000	66%	7.86	1.28%	7.75	0.79%	7.76	-0.75%	7.84	0.17%	-0.72%
佳讯飞鸿/300213.SZ
	2020-09-30	8.18	8.24	8.04	8.09	-0.98%	-0.64%	-8.11%	10,458,600	85,150,000	53%	8.14	-0.22%	8.17	-0.81%	8.33	-1.33%	8.80	-2.00%	-1.06%
初灵信息/300250.SZ
	2020-09-30	13.72	13.80	13.32	13.48	-1.39%	-0.67%	-4.11%	2,820,900	38,283,000	74%	13.57	-0.57%	13.59	-0.80%	13.75	-0.97%	14.06	-0.21%	-0.81%
金信诺/300252.SZ
	2020-09-30	11.89	12.15	11.80	11.89	-0.92%	-0.67%	0.93%	22,499,800	269,312,000	112%	11.97	0.93%	11.82	1.60%	11.70	0.72%	11.78	0.70%	0.39%
吴通控股/300292.SZ
	2020-09-30	5.04	5.06	4.98	5.00	-0.40%	-0.28%	-4.98%	19,642,800	98,491,000	45%	5.01	-0.63%	5.02	-0.42%	5.07	-0.98%	5.26	-0.85%	-1.05%
富春股份/300299.SZ
	2020-09-30	8.33	8.54	8.21	8.43	1.20%	0.46%	-5.13%	15,626,600	131,127,000	48%	8.39	1.39%	8.34	0.88%	8.30	-1.18%	8.89	-3.64%	-1.35%
宜通世纪/300310.SZ
	2020-09-30	5.95	5.96	5.76	5.79	-1.86%	-1.03%	-8.34%	25,387,500	148,509,000	54%	5.85	-1.66%	5.93	-2.90%	6.21	-1.02%	6.32	-0.83%	-1.14%
邦讯技术/300312.SZ
	2020-09-30	7.36	8.09	7.11	7.67	3.23%	0.30%	6.77%	49,718,100	380,205,000	201%	7.65	-1.32%	7.53	2.20%	7.37	2.56%	7.18	1.56%	0.20%
东土科技/300353.SZ
	2020-09-30	11.59	11.78	11.38	11.56	-0.09%	-0.27%	-7.56%	8,227,500	95,366,000	55%	11.59	-0.59%	11.66	-1.04%	11.90	-1.99%	12.51	-0.63%	-0.27%
中国联通/600050.SH
	2020-09-30	4.87	4.88	4.83	4.85	-0.21%	-0.23%	-2.55%	51,966,900	252,596,000	76%	4.86	-0.23%	4.87	-0.39%	4.90	-0.55%	4.98	-0.28%	-0.19%
康欣新材/600076.SH
	2020-09-30	3.24	3.28	3.23	3.26	0.93%	0.25%	-3.61%	3,867,500	12,579,000	72%	3.25	0.28%	3.25	-0.52%	3.29	-0.73%	3.38	-0.56%	-0.51%
宋都股份/600077.SH
	2020-09-30	3.85	4.04	3.76	3.77	-2.84%	-4.24%	-3.61%	20,732,100	81,624,000	224%	3.94	2.90%	3.90	2.01%	3.91	-0.99%	3.91	0.41%	-0.10%
永鼎股份/600105.SH
	2020-09-30	5.69	5.89	5.66	5.87	3.16%	1.75%	-0.71%	19,649,100	113,354,000	86%	5.77	0.54%	5.79	-0.93%	5.84	-0.75%	5.91	-0.34%	-0.45%
*ST宏图/600122.SH
	2020-09-30	1.22	1.22	1.19	1.20	-0.83%	-0.66%	-4.31%	3,233,800	3,905,000	56%	1.21	-0.33%	1.21	-0.17%	1.22	-1.14%	1.25	-0.56%	-0.67%
波导股份/600130.SH
	2020-09-30	4.17	4.17	4.04	4.08	-1.45%	-0.56%	-8.31%	8,993,400	36,900,000	41%	4.10	-0.63%	4.12	-1.03%	4.24	-1.76%	4.45	-1.07%	-0.57%
大唐电信/600198.SH
	2020-09-30	10.70	10.73	10.49	10.59	-0.66%	0.00%	-3.74%	6,480,400	68,627,000	68%	10.59	-0.60%	10.56	-0.30%	10.67	-0.87%	11.00	-0.53%	-0.73%
大恒科技/600288.SH
	2020-09-30	11.24	11.24	11.08	11.08	-1.07%	-0.66%	-1.34%	926,400	10,333,000	63%	11.15	-0.22%	11.15	0.37%	11.12	-0.22%	11.23	-0.10%	-0.36%
长江通信/600345.SH
	2020-09-30	20.09	20.09	19.75	19.98	-0.20%	0.14%	-3.89%	1,576,400	31,452,000	62%	19.95	-0.40%	19.95	-0.06%	20.05	-0.70%	20.79	-0.80%	-0.60%
*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
	2020-09-30	14.59	14.62	14.42	14.42	-0.55%	-0.61%	-3.79%	7,229,400	104,894,000	68%	14.51	-0.66%	14.57	-0.55%	14.72	-0.61%	14.99	-0.51%	-0.32%
烽火通信/600498.SH
	2020-09-30	23.96	24.00	23.68	23.76	-0.38%	-0.21%	-2.44%	4,513,700	107,471,000	65%	23.81	-0.67%	23.84	-0.01%	23.89	-0.53%	24.35	-0.12%	-0.10%
中天科技/600522.SH
	2020-09-30	10.47	10.55	10.38	10.48	0.10%	0.11%	-1.26%	15,949,000	166,957,000	69%	10.47	-0.12%	10.42	0.20%	10.44	-0.33%	10.61	-0.25%	-0.39%
ST中安/600654.SH
	2020-09-30	1.61	1.62	1.60	1.61	0.00%	0.12%	-1.23%	2,261,300	3,636,000	45%	1.61	-1.23%	1.63	-0.31%	1.63	0.06%	1.63	-0.06%	0.19%
电子城/600658.SH
	2020-09-30	5.40	5.45	5.37	5.44	0.55%	0.29%	-3.24%	1,747,500	9,479,000	50%	5.42	0.15%	5.44	-0.77%	5.50	-0.78%	5.62	-0.07%	-0.40%
*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
	2020-09-30	9.07	9.11	8.92	9.02	-0.55%	-0.04%	-2.00%	13,520,400	122,007,000	111%	9.02	-0.91%	9.06	-0.24%	9.07	-0.43%	9.20	-0.34%	-0.29%
北汽蓝谷/600733.SH
	2020-09-30	5.95	5.98	5.85	5.90	-0.84%	-0.25%	-3.50%	7,952,900	47,042,000	74%	5.92	-0.27%	5.90	0.27%	5.88	-0.61%	6.11	-0.33%	-0.56%
中国海防/600764.SH
	2020-09-30	38.70	38.98	37.75	38.15	-0.88%	-0.32%	-4.13%	3,734,900	142,949,000	62%	38.27	-0.80%	38.12	0.46%	38.00	-1.12%	39.80	-0.24%	-0.48%
南京熊猫/600775.SH
	2020-09-30	7.65	7.66	7.54	7.60	-0.26%	0.13%	-3.68%	2,346,200	17,808,000	43%	7.59	-0.88%	7.61	-0.61%	7.75	-0.85%	7.89	-0.04%	-0.04%
东方通信/600776.SH
	2020-09-30	12.90	12.95	12.71	12.75	-1.24%	-0.35%	-2.32%	4,357,100	55,751,000	82%	12.80	-1.73%	12.88	-0.08%	12.86	-0.36%	13.05	-0.17%	-0.53%
鹏博士/600804.SH
	2020-09-30	7.75	7.78	7.60	7.73	0.39%	0.42%	-2.90%	13,545,900	104,275,000	68%	7.70	-0.45%	7.70	-0.29%	7.76	-1.18%	7.96	-0.50%	-0.92%
四创电子/600990.SH
	2020-09-30	43.08	43.43	42.60	42.85	0.02%	-0.19%	-1.90%	1,340,500	57,551,000	82%	42.93	0.22%	42.70	0.57%	42.61	-0.38%	43.68	-0.18%	-0.59%