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
	2019-11-14	14.15	14.28	13.98	14.24	0.64%	0.56%	2.95%	3,282,200	46,479,000	65%	14.16	0.49%	14.12	-0.05%	14.10	0.97%	13.83	0.33%	0.60%
中国天楹/000035.SZ
	2019-11-14	6.10	6.38	6.10	6.32	2.76%	0.32%	-0.83%	16,064,800	101,211,000	91%	6.30	2.64%	6.18	-0.02%	6.25	-0.54%	6.37	-0.06%	0.00%
中兴通讯/000063.SZ
	2019-11-14	32.56	32.86	32.42	32.77	0.64%	0.38%	-2.15%	44,669,000	1,458,328,000	70%	32.65	0.59%	32.44	0.21%	32.65	-0.36%	33.49	-0.16%	0.14%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-11-14	9.82	9.93	9.71	9.82	0.10%	-0.04%	-2.41%	9,446,800	92,803,000	52%	9.82	-0.02%	9.85	-1.71%	10.05	-0.08%	10.06	-0.01%	0.04%
神州信息/000555.SZ
	2019-11-14	12.72	12.88	12.49	12.75	0.39%	0.15%	-3.47%	16,783,900	213,675,000	62%	12.73	0.50%	12.66	-0.17%	12.89	-1.15%	13.21	-1.18%	-0.56%
汇源通信/000586.SZ
	2019-11-14	10.17	10.32	10.07	10.20	0.99%	-0.04%	-4.36%	5,094,300	51,981,000	93%	10.20	0.37%	10.16	-0.78%	10.36	-1.07%	10.67	-1.32%	-0.95%
金鸿控股/000669.SZ
	2019-11-14	4.10	4.15	4.04	4.07	0.74%	-0.56%	-9.78%	7,086,100	29,004,000	45%	4.09	0.44%	4.10	-1.75%	4.22	-1.24%	4.51	-1.27%	-0.16%
恒逸石化/000703.SZ
	2019-11-14	13.65	13.84	13.22	13.27	-1.85%	-1.12%	-5.85%	19,616,600	263,245,000	147%	13.42	-1.01%	13.55	-1.21%	13.71	-1.34%	14.09	-0.89%	0.13%
天音控股/000829.SZ
	2019-11-14	6.12	6.27	6.08	6.24	2.13%	0.74%	0.53%	9,615,200	59,557,000	74%	6.19	1.66%	6.14	0.51%	6.19	-0.26%	6.21	0.31%	0.33%
欢瑞世纪/000892.SZ
	2019-11-14	5.16	5.25	5.12	5.15	0.00%	-0.54%	-1.09%	2,727,100	14,121,000	47%	5.18	0.12%	5.20	-0.57%	5.25	-0.15%	5.21	0.70%	0.89%
数源科技/000909.SZ
	2019-11-14	7.30	7.38	7.23	7.33	0.69%	0.26%	-3.59%	2,532,600	18,516,000	50%	7.31	0.47%	7.29	-0.76%	7.44	-0.76%	7.60	-0.41%	-0.51%
同洲电子/002052.SZ
	2019-11-14	3.11	3.21	3.11	3.17	1.28%	0.22%	-2.70%	11,988,600	37,914,000	89%	3.16	1.38%	3.14	0.13%	3.17	-0.63%	3.26	-1.00%	-1.49%
*ST新海/002089.SZ
	2019-11-14	1.74	1.74	1.67	1.68	-3.45%	-0.71%	-9.19%	21,109,100	35,727,000	101%	1.69	-3.81%	1.73	-2.48%	1.77	-1.94%	1.85	-1.65%	-1.93%
国脉科技/002093.SZ
	2019-11-14	8.17	8.23	8.15	8.18	0.12%	-0.15%	-3.73%	4,701,900	38,516,000	64%	8.19	0.40%	8.15	-0.40%	8.26	-0.83%	8.50	-0.49%	-0.50%
三维通信/002115.SZ
	2019-11-14	8.12	8.40	8.10	8.36	2.96%	1.16%	-2.42%	12,976,200	107,233,000	62%	8.26	1.59%	8.19	-0.39%	8.37	-1.67%	8.57	0.09%	0.40%
北纬科技/002148.SZ
	2019-11-14	4.96	5.02	4.92	4.96	0.20%	-0.10%	-3.14%	2,719,400	13,501,000	76%	4.97	0.12%	4.97	-0.66%	5.04	-0.69%	5.12	-0.41%	-0.42%
北斗星通/002151.SZ
	2019-11-14	20.84	21.17	20.75	21.08	1.15%	0.45%	-2.07%	2,482,600	52,097,000	78%	20.99	1.14%	20.87	-0.42%	21.16	-0.76%	21.53	-0.13%	0.02%
远望谷/002161.SZ
	2019-11-14	8.47	8.76	8.45	8.64	1.65%	0.22%	-6.03%	33,626,100	289,896,000	58%	8.62	1.41%	8.56	-0.45%	8.79	-1.69%	9.19	-0.02%	0.68%
武汉凡谷/002194.SZ
	2019-11-14	19.53	20.15	19.52	19.93	1.89%	-0.06%	-4.08%	11,225,900	223,865,000	87%	19.94	1.55%	19.62	0.41%	19.92	-0.96%	20.78	-1.29%	-0.70%
奥维通信/002231.SZ
	2019-11-14	6.45	6.60	6.42	6.55	1.55%	0.23%	-3.56%	2,672,500	17,464,000	77%	6.54	0.69%	6.51	-0.41%	6.59	-0.74%	6.79	-0.73%	-0.32%
光迅科技/002281.SZ
	2019-11-14	27.69	28.25	27.40	28.23	2.28%	1.10%	2.13%	9,998,100	279,165,000	116%	27.92	1.97%	27.57	-0.25%	27.79	0.23%	27.64	0.33%	0.01%
日海智能/002313.SZ
	2019-11-14	18.04	18.43	17.92	18.24	0.88%	0.12%	-1.15%	2,514,500	45,809,000	98%	18.22	0.46%	18.15	0.18%	18.28	-0.14%	18.45	-0.03%	-0.15%
亚联发展/002316.SZ
	2019-11-14	8.23	8.32	8.22	8.26	-0.24%	-0.25%	-8.41%	8,525,800	70,603,000	47%	8.28	0.64%	8.27	-0.97%	8.47	-1.43%	9.02	-0.35%	-0.61%
星网锐捷/002396.SZ
	2019-11-14	30.74	31.25	30.51	31.04	1.64%	0.20%	-2.50%	7,920,000	245,351,000	82%	30.98	1.18%	30.70	-0.46%	31.24	-0.68%	31.84	-0.07%	0.48%
深南股份/002417.SZ
	2019-11-14	7.95	8.11	7.93	8.00	-0.37%	-0.22%	0.72%	12,365,700	99,151,000	107%	8.02	1.10%	7.88	1.20%	7.90	0.04%	7.94	0.10%	-0.40%
盛路通信/002446.SZ
	2019-11-14	9.48	10.11	9.48	9.90	3.45%	0.30%	2.39%	42,038,500	414,903,000	143%	9.87	4.26%	9.66	1.65%	9.74	0.05%	9.67	0.61%	0.66%
海格通信/002465.SZ
	2019-11-14	9.86	10.04	9.83	9.95	0.91%	0.14%	2.02%	17,128,400	170,180,000	89%	9.94	0.91%	9.86	0.51%	9.86	0.25%	9.75	0.37%	0.28%
二六三/002467.SZ
	2019-11-14	5.30	5.35	5.26	5.30	-0.19%	-0.11%	-3.86%	13,880,600	73,648,000	69%	5.31	-0.21%	5.31	-0.66%	5.39	-0.90%	5.51	-0.77%	-0.57%
通鼎互联/002491.SZ
	2019-11-14	6.57	6.59	6.51	6.55	0.15%	-0.02%	-2.73%	4,250,500	27,843,000	69%	6.55	0.18%	6.54	-0.32%	6.61	-0.63%	6.73	-0.36%	-0.31%
杰赛科技/002544.SZ
	2019-11-14	12.62	12.84	12.55	12.76	0.87%	0.46%	-3.41%	4,168,400	52,949,000	57%	12.70	0.11%	12.64	-1.27%	13.00	-1.46%	13.21	-0.18%	0.10%
海能达/002583.SZ
	2019-11-14	8.78	8.90	8.72	8.82	0.46%	-0.09%	-0.66%	7,838,400	69,201,000	67%	8.83	0.93%	8.71	0.59%	8.76	-0.15%	8.88	-0.21%	-0.81%
网宿科技/300017.SZ
	2019-11-14	8.77	8.85	8.55	8.75	-1.02%	0.11%	-2.97%	38,029,100	332,367,000	80%	8.74	-0.24%	8.69	0.54%	8.73	-0.48%	9.02	-0.72%	-0.96%
华星创业/300025.SZ
	2019-11-14	5.20	5.32	5.17	5.30	2.51%	0.72%	-3.28%	7,593,800	39,959,000	80%	5.26	0.86%	5.23	-0.61%	5.31	-0.90%	5.48	-0.80%	-0.74%
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
	2019-11-14	8.18	8.33	8.14	8.29	1.34%	0.30%	-1.68%	7,885,000	65,172,000	102%	8.27	1.25%	8.21	0.16%	8.29	-0.52%	8.43	-0.45%	-0.53%
世纪鼎利/300050.SZ
	2019-11-14	5.16	5.32	5.16	5.26	1.35%	0.36%	-3.13%	4,915,900	25,765,000	90%	5.24	0.89%	5.22	0.06%	5.28	-0.70%	5.43	-0.95%	-0.70%
恒信东方/300081.SZ
	2019-11-14	7.98	8.22	7.97	8.20	2.50%	1.07%	-2.11%	4,795,200	38,903,000	85%	8.11	1.24%	8.06	-0.03%	8.20	-0.64%	8.38	-0.69%	-0.69%
高新兴/300098.SZ
	2019-11-14	5.40	5.48	5.38	5.45	0.93%	0.33%	-4.27%	12,808,900	69,581,000	72%	5.43	0.20%	5.44	-1.04%	5.54	-0.86%	5.69	-0.65%	-0.48%
振芯科技/300101.SZ
	2019-11-14	8.34	8.72	8.30	8.53	2.77%	-0.39%	-1.33%	7,109,400	60,878,000	167%	8.56	2.79%	8.45	0.64%	8.50	-0.29%	8.65	-0.44%	-0.37%
大富科技/300134.SZ
	2019-11-14	15.40	15.78	15.10	15.62	1.56%	0.67%	-3.07%	11,455,200	177,741,000	89%	15.52	0.66%	15.38	0.05%	15.60	-0.99%	16.12	-0.97%	-0.85%
天喻信息/300205.SZ
	2019-11-14	11.81	12.02	11.57	12.01	1.78%	1.35%	-3.57%	9,751,800	115,562,000	58%	11.85	-0.29%	11.92	-1.16%	12.28	-2.33%	12.45	-0.07%	0.32%
亿通科技/300211.SZ
	2019-11-14	7.07	7.13	6.95	7.10	0.42%	0.80%	3.45%	4,579,500	32,257,000	133%	7.04	0.51%	6.97	0.88%	6.92	0.61%	6.86	0.69%	0.05%
佳讯飞鸿/300213.SZ
	2019-11-14	6.24	6.31	6.16	6.28	0.96%	0.59%	-3.18%	3,839,200	23,968,000	69%	6.24	0.26%	6.24	-0.75%	6.34	-0.88%	6.49	-0.78%	-0.53%
初灵信息/300250.SZ
	2019-11-14	12.87	13.09	12.70	12.92	0.54%	0.02%	-5.82%	5,678,100	73,347,000	60%	12.92	-0.19%	13.06	-1.80%	13.45	-1.62%	13.72	0.02%	0.51%
金信诺/300252.SZ
	2019-11-14	9.20	9.35	9.12	9.28	0.32%	0.31%	-1.29%	2,993,500	27,692,000	76%	9.25	0.42%	9.20	-0.25%	9.34	-0.42%	9.40	-0.24%	-0.21%
吴通控股/300292.SZ
	2019-11-14	4.88	5.07	4.86	4.97	1.84%	0.14%	-6.60%	23,257,500	115,431,000	51%	4.96	0.89%	4.94	-0.34%	5.01	-0.91%	5.32	-0.30%	0.14%
富春股份/300299.SZ
	2019-11-14	4.65	4.74	4.61	4.67	1.08%	-0.02%	-7.51%	8,668,200	40,485,000	64%	4.67	0.69%	4.68	-1.62%	4.81	-1.38%	5.05	-1.08%	-0.52%
宜通世纪/300310.SZ
	2019-11-14	4.82	4.90	4.79	4.88	1.04%	0.62%	-2.85%	10,591,300	51,367,000	72%	4.85	0.12%	4.85	-0.66%	4.96	-0.42%	5.02	-0.40%	-0.81%
邦讯技术/300312.SZ
	2019-11-14	5.07	5.18	5.07	5.14	0.59%	0.04%	-5.08%	6,139,900	31,547,000	45%	5.14	0.84%	5.11	0.43%	5.12	-0.31%	5.42	-1.47%	-0.61%
东土科技/300353.SZ
	2019-11-14	12.09	12.26	12.06	12.17	0.83%	0.07%	-3.91%	6,842,200	83,216,000	80%	12.16	0.21%	12.17	-1.18%	12.43	-1.23%	12.67	-0.64%	-0.55%
中国联通/600050.SH
	2019-11-14	5.84	5.87	5.82	5.85	0.00%	0.14%	-2.81%	50,298,800	293,823,000	52%	5.84	0.24%	5.82	-0.12%	5.88	-0.56%	6.02	-0.45%	-0.10%
康欣新材/600076.SH
	2019-11-14	4.19	4.25	4.16	4.19	0.00%	-0.02%	-3.34%	6,409,600	26,860,000	51%	4.19	-0.55%	4.29	-0.90%	4.34	-0.57%	4.34	-0.12%	0.16%
宋都股份/600077.SH
	2019-11-14	2.56	2.56	2.53	2.54	-0.78%	-0.04%	-1.24%	1,732,700	4,403,000	45%	2.54	-0.16%	2.54	0.20%	2.55	-0.24%	2.57	0.23%	0.02%
永鼎股份/600105.SH
	2019-11-14	3.67	3.70	3.63	3.65	-0.82%	-0.22%	-5.68%	5,861,800	21,441,000	60%	3.66	-0.60%	3.67	-0.73%	3.72	-0.80%	3.87	-1.00%	-0.55%
宏图高科/600122.SH
	2019-11-14	2.54	2.59	2.53	2.58	1.18%	0.39%	-0.77%	9,031,200	23,214,000	77%	2.57	0.47%	2.55	0.12%	2.57	-0.19%	2.60	-0.42%	-0.71%
波导股份/600130.SH
	2019-11-14	3.28	3.63	3.28	3.63	10.00%	0.86%	4.52%	22,111,300	79,577,000	308%	3.60	9.06%	3.50	5.83%	3.47	3.40%	3.47	1.22%	-0.27%
大唐电信/600198.SH
	2019-11-14	8.85	9.08	8.81	8.95	1.13%	-0.40%	-2.39%	8,490,000	76,292,000	63%	8.99	1.39%	8.90	-0.06%	8.99	-0.72%	9.17	-0.13%	-0.76%
大恒科技/600288.SH
	2019-11-14	11.58	11.58	11.42	11.54	0.79%	0.09%	-2.45%	1,806,300	20,826,000	43%	11.53	0.16%	11.49	-0.30%	11.64	-0.59%	11.83	-0.53%	-0.21%
长江通信/600345.SH
	2019-11-14	20.68	20.83	20.47	20.71	0.05%	0.30%	-5.08%	2,393,700	49,425,000	89%	20.65	-0.34%	20.81	-1.81%	21.36	-1.44%	21.82	-0.72%	-0.08%
*ST信威/600485.SH
	2019-11-14	1.06	1.12	1.06	1.10	0.92%	1.20%	-2.91%	45,257,700	49,184,000	69%	1.09	-1.00%	1.12	-1.59%	1.13	0.90%	1.13	-1.22%	-1.68%
亨通光电/600487.SH
	2019-11-14	15.17	15.83	15.11	15.69	3.56%	0.92%	-0.08%	35,177,900	546,918,000	96%	15.55	3.12%	15.31	1.06%	15.52	-0.46%	15.70	0.20%	0.53%
烽火通信/600498.SH
	2019-11-14	26.26	26.45	26.21	26.27	0.04%	-0.19%	-1.52%	5,286,100	139,138,000	64%	26.32	0.20%	26.26	-0.21%	26.53	-0.27%	26.68	0.03%	-0.08%
中天科技/600522.SH
	2019-11-14	8.24	8.43	8.20	8.35	0.60%	0.45%	1.57%	23,610,800	196,267,000	114%	8.31	0.25%	8.26	0.87%	8.23	0.35%	8.22	0.28%	-0.04%
*ST中安/600654.SH
	2019-11-14	1.27	1.30	1.25	1.30	4.84%	0.85%	4.84%	18,310,800	23,608,000	170%	1.29	5.14%	1.25	2.89%	1.25	-0.87%	1.24	1.81%	-0.11%
电子城/600658.SH
	2019-11-14	4.13	4.15	4.10	4.15	0.48%	0.39%	-2.99%	1,714,500	7,088,000	47%	4.13	0.22%	4.12	-0.34%	4.18	-1.11%	4.28	0.05%	0.05%
*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
	2019-11-14	8.81	9.03	8.81	8.98	1.58%	0.40%	-3.28%	14,728,700	131,739,000	65%	8.94	0.80%	8.89	-0.44%	9.01	-0.84%	9.29	-0.83%	-0.30%
北汽蓝谷/600733.SH
	2019-11-14	5.09	5.24	5.05	5.18	2.17%	0.37%	-3.77%	11,672,200	60,243,000	86%	5.16	1.32%	5.15	-1.04%	5.26	-1.11%	5.38	-0.70%	-1.09%
中国海防/600764.SH
	2019-11-14	26.38	26.46	25.90	25.92	-1.74%	-0.59%	-3.42%	1,370,200	35,728,000	82%	26.08	-1.43%	26.44	-0.81%	26.68	-0.74%	26.84	-0.36%	-0.49%
南京熊猫/600775.SH
	2019-11-14	9.52	9.76	9.50	9.56	0.42%	-0.62%	-3.89%	7,688,800	73,968,000	87%	9.62	0.06%	9.59	-0.56%	9.71	-0.71%	9.95	-0.89%	-0.68%
东方通信/600776.SH
	2019-11-14	18.62	20.00	18.50	19.25	3.72%	-0.11%	0.15%	19,513,600	376,037,000	169%	19.27	4.13%	18.90	1.25%	18.99	0.32%	19.22	-0.29%	-0.51%
鹏博士/600804.SH
	2019-11-14	5.93	6.02	5.91	5.98	0.50%	0.13%	-5.00%	11,931,300	71,249,000	69%	5.97	0.08%	5.97	-1.09%	6.09	-1.22%	6.30	-0.71%	-0.63%
四创电子/600990.SH
	2019-11-14	43.40	44.21	43.21	44.02	1.34%	0.53%	-4.21%	1,180,800	51,706,000	80%	43.79	0.45%	43.83	-1.13%	44.64	-1.73%	45.95	-0.41%	-0.14%