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
	2020-01-23	15.02	15.30	14.48	14.48	-10.01%	-2.18%	-6.22%	17,721,400	262,335,000	175%	14.80	-11.50%	16.03	-1.89%	15.86	-1.10%	15.44	-0.19%	1.19%
中国天楹/000035.SZ
	2020-01-23	5.67	5.81	5.50	5.54	-2.12%	-1.48%	-5.77%	9,963,200	56,022,000	75%	5.62	-0.58%	5.68	-1.41%	5.77	-2.29%	5.88	-0.31%	-0.10%
中兴通讯/000063.SZ
	2020-01-23	39.95	40.50	38.30	39.17	-3.64%	-0.76%	2.06%	111,597,800	4,404,785,000	111%	39.47	-0.33%	39.43	0.01%	39.23	0.80%	38.38	0.68%	0.67%
宁通信/000468.SZ
航天发展/000547.SZ
	2020-01-23	13.20	14.03	13.11	13.30	-0.97%	-1.56%	5.59%	50,601,000	683,693,000	152%	13.51	1.89%	13.34	2.08%	13.07	2.57%	12.60	2.07%	1.55%
神州信息/000555.SZ
	2020-01-23	16.57	16.83	15.75	16.24	-2.11%	-0.42%	-2.19%	30,899,200	503,915,000	86%	16.31	0.10%	16.40	-1.05%	16.54	-0.61%	16.60	0.44%	1.12%
汇源通信/000586.SZ
	2020-01-23	10.13	10.48	9.98	10.03	-2.81%	-1.78%	-3.56%	6,883,300	70,291,000	128%	10.21	0.70%	10.24	0.13%	10.23	-0.43%	10.40	-0.53%	-0.04%
金鸿控股/000669.SZ
	2020-01-23	3.18	3.25	3.12	3.12	-10.09%	-0.64%	-11.94%	16,902,100	53,075,000	185%	3.14	-9.46%	3.30	-6.33%	3.41	-4.30%	3.54	-3.57%	-0.73%
恒逸石化/000703.SZ
	2020-01-23	14.15	14.15	13.32	13.72	-3.04%	0.31%	-3.10%	14,698,300	201,030,000	108%	13.68	-2.61%	13.96	-2.08%	14.19	-1.14%	14.16	-0.09%	0.22%
天音控股/000829.SZ
	2020-01-23	6.25	6.37	6.02	6.09	-3.79%	-1.25%	-6.92%	11,607,900	71,585,000	73%	6.17	-2.28%	6.27	-1.32%	6.33	-1.34%	6.54	-0.46%	0.07%
欢瑞世纪/000892.SZ
	2020-01-23	5.95	6.17	5.48	5.57	-7.17%	-4.44%	-13.21%	32,378,500	188,750,000	87%	5.83	-0.77%	5.86	-1.15%	5.96	-2.34%	6.42	-4.31%	-0.44%
数源科技/000909.SZ
	2020-01-23	8.13	8.20	7.81	7.87	-4.14%	-1.45%	-8.02%	7,262,300	57,997,000	55%	7.99	-1.76%	8.22	-2.21%	8.41	-1.05%	8.56	-0.12%	0.55%
同洲电子/002052.SZ
	2020-01-23	3.02	3.18	3.02	3.02	-10.12%	-0.89%	-12.67%	38,366,900	116,921,000	155%	3.05	-9.13%	3.21	-5.68%	3.28	-5.23%	3.46	-2.67%	-0.12%
*ST新海/002089.SZ
	2020-01-23	2.03	2.07	1.96	2.00	0.50%	-0.89%	-0.50%	62,282,000	125,658,000	160%	2.02	2.44%	2.01	-0.25%	2.01	0.75%	2.01	0.00%	0.55%
国脉科技/002093.SZ
	2020-01-23	8.26	8.34	7.81	7.93	-4.00%	-1.40%	-4.34%	12,730,500	102,389,000	122%	8.04	-1.07%	8.14	-0.65%	8.17	-0.72%	8.29	-0.67%	0.03%
三维通信/002115.SZ
	2020-01-23	12.00	12.68	11.58	11.87	-3.34%	-2.67%	7.88%	74,301,600	906,200,000	123%	12.20	2.08%	11.90	2.67%	11.51	2.07%	11.00	2.21%	1.24%
北纬科技/002148.SZ
	2020-01-23	5.15	5.22	4.94	4.98	-4.05%	-1.56%	-5.90%	9,604,600	48,588,000	125%	5.06	-1.33%	5.11	-1.07%	5.16	-1.17%	5.29	-1.14%	-0.20%
北斗星通/002151.SZ
	2020-01-23	26.55	27.99	26.00	26.75	-0.34%	-1.36%	4.28%	30,999,200	840,627,000	139%	27.12	1.98%	26.77	1.67%	26.46	1.69%	25.65	0.49%	-0.21%
远望谷/002161.SZ
	2020-01-23	10.60	10.95	10.21	10.61	-0.28%	-0.55%	1.26%	56,745,600	605,424,000	125%	10.67	1.35%	10.52	2.27%	10.38	1.48%	10.48	-0.02%	0.44%
武汉凡谷/002194.SZ
	2020-01-23	18.92	19.26	17.78	18.31	-5.37%	-1.58%	-9.22%	12,697,600	236,230,000	87%	18.60	-2.12%	19.11	-2.85%	19.52	-2.40%	20.17	-0.37%	0.44%
奥维通信/002231.SZ
	2020-01-23	7.15	7.29	6.93	7.21	-0.14%	1.12%	1.26%	7,526,800	53,666,000	141%	7.13	0.00%	7.11	0.60%	7.08	0.21%	7.12	-0.08%	0.02%
光迅科技/002281.SZ
	2020-01-23	31.00	31.39	29.08	29.55	-7.25%	-2.43%	-6.04%	21,088,400	638,684,000	139%	30.29	-3.58%	31.01	-2.29%	31.33	-1.08%	31.45	-0.46%	0.34%
日海智能/002313.SZ
	2020-01-23	19.85	19.95	18.72	18.96	-4.96%	-2.10%	-5.98%	5,353,700	103,686,000	114%	19.37	-2.43%	19.69	-1.11%	19.79	-0.93%	20.17	-0.87%	-0.12%
亚联发展/002316.SZ
	2020-01-23	8.78	8.89	8.20	8.38	-6.16%	-1.92%	-5.13%	30,416,900	259,872,000	101%	8.54	-2.99%	8.90	-2.91%	9.02	-0.20%	8.83	0.13%	1.19%
星网锐捷/002396.SZ
	2020-01-23	35.50	35.96	33.89	34.41	-3.88%	-1.71%	-7.47%	23,524,100	823,509,000	159%	35.01	-2.32%	36.01	-3.12%	36.67	-2.37%	37.19	-0.61%	0.54%
深南股份/002417.SZ
	2020-01-23	6.99	7.03	6.66	6.71	-3.59%	-1.86%	-6.44%	9,422,000	64,422,000	98%	6.84	-1.04%	6.91	-1.24%	6.98	-1.34%	7.17	-0.87%	-0.01%
盛路通信/002446.SZ
	2020-01-23	9.14	9.26	8.55	8.77	-5.70%	-1.88%	-6.32%	40,975,300	366,229,000	121%	8.94	-3.13%	9.16	-1.32%	9.19	-1.24%	9.36	-0.87%	0.06%
海格通信/002465.SZ
	2020-01-23	12.16	12.65	11.71	11.92	-3.72%	-2.32%	-1.11%	65,736,900	802,166,000	147%	12.20	0.08%	12.23	-0.29%	12.23	0.23%	12.05	0.48%	0.67%
二六三/002467.SZ
	2020-01-23	6.16	6.33	5.97	6.11	-1.61%	-0.46%	2.86%	93,391,000	573,275,000	132%	6.14	1.47%	6.07	1.35%	6.00	0.81%	5.94	0.66%	0.42%
通鼎互联/002491.SZ
	2020-01-23	6.58	6.60	6.39	6.41	-3.32%	-1.02%	-5.28%	15,897,400	102,948,000	99%	6.48	-0.64%	6.53	-0.73%	6.59	-0.95%	6.77	-0.81%	-0.06%
杰赛科技/002544.SZ
	2020-01-23	14.09	14.56	13.62	13.83	-2.40%	-1.95%	-4.87%	12,402,400	174,939,000	108%	14.11	1.47%	14.15	-1.46%	14.35	-0.88%	14.54	-0.22%	0.35%
海能达/002583.SZ
	2020-01-23	8.46	8.58	8.15	8.22	-4.08%	-1.39%	-5.33%	21,292,400	177,500,000	104%	8.34	-1.81%	8.48	-0.68%	8.52	-1.29%	8.68	-0.82%	0.00%
网宿科技/300017.SZ
	2020-01-23	8.56	8.67	8.07	8.20	-5.31%	-2.18%	-13.10%	86,463,200	724,811,000	110%	8.38	-2.48%	8.67	-3.64%	8.96	-2.94%	9.44	-2.46%	-0.42%
华星创业/300025.SZ
	2020-01-23	5.21	5.23	4.93	4.98	-4.78%	-1.83%	-7.81%	13,257,400	67,257,000	85%	5.07	-1.57%	5.17	-1.39%	5.28	-1.64%	5.40	-0.83%	-0.02%
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
	2020-01-23	9.86	10.30	9.75	9.96	1.22%	-0.72%	-2.31%	41,615,700	417,497,000	99%	10.03	1.97%	10.00	-0.86%	10.13	-0.88%	10.20	-0.44%	0.03%
世纪鼎利/300050.SZ
	2020-01-23	5.18	5.27	4.97	5.04	-2.33%	-1.49%	-11.00%	13,876,600	70,992,000	102%	5.12	-0.35%	5.19	-3.57%	5.43	-2.69%	5.66	-1.87%	-0.55%
恒信东方/300081.SZ
	2020-01-23	12.34	13.38	12.10	12.40	0.40%	-2.07%	-2.03%	31,035,100	392,963,000	103%	12.66	3.25%	12.53	0.74%	12.63	-1.57%	12.66	0.64%	1.22%
高新兴/300098.SZ
	2020-01-23	5.20	5.48	5.20	5.28	-7.53%	-0.83%	-8.98%	66,305,500	353,008,000	167%	5.32	-5.42%	5.48	-3.84%	5.59	-3.30%	5.80	-2.44%	-0.39%
振芯科技/300101.SZ
	2020-01-23	11.35	11.70	10.91	11.07	-5.30%	-2.58%	3.89%	32,101,100	364,750,000	135%	11.36	0.76%	11.32	1.33%	11.07	2.55%	10.66	1.52%	1.15%
大富科技/300134.SZ
	2020-01-23	15.70	16.00	14.70	15.00	-5.96%	-2.25%	-8.46%	21,569,800	330,987,000	93%	15.35	-2.86%	15.72	-1.99%	15.91	-1.06%	16.39	-1.40%	-0.08%
天喻信息/300205.SZ
	2020-01-23	11.80	12.14	11.11	11.49	-4.65%	-2.12%	-3.88%	12,824,500	150,547,000	100%	11.74	-0.96%	11.80	-0.35%	11.87	-0.80%	11.95	-0.18%	0.34%
亿通科技/300211.SZ
	2020-01-23	7.12	7.22	6.86	7.05	-1.12%	-0.01%	-11.23%	7,107,300	50,113,000	70%	7.05	-0.42%	7.48	-3.62%	7.73	-2.11%	7.94	-0.89%	-0.15%
佳讯飞鸿/300213.SZ
	2020-01-23	6.85	6.89	6.55	6.62	-4.06%	-1.41%	-3.70%	9,379,100	62,982,000	116%	6.72	-1.48%	6.82	-1.43%	6.87	-0.51%	6.87	-0.33%	0.13%
初灵信息/300250.SZ
	2020-01-23	13.80	13.90	13.26	13.47	-3.16%	-0.90%	-1.12%	6,652,300	90,417,000	104%	13.59	0.16%	13.51	0.42%	13.54	-0.13%	13.62	-0.02%	0.34%
金信诺/300252.SZ
	2020-01-23	10.54	10.80	10.06	10.32	-2.55%	-1.00%	1.66%	16,477,900	171,766,000	155%	10.42	-0.97%	10.46	0.79%	10.33	0.73%	10.15	0.75%	0.68%
吴通控股/300292.SZ
	2020-01-23	5.33	5.41	5.10	5.16	-4.09%	-1.71%	-2.40%	45,424,800	238,477,000	124%	5.25	-1.02%	5.30	-0.30%	5.29	-0.02%	5.29	-0.36%	0.13%
富春股份/300299.SZ
	2020-01-23	4.41	4.45	4.11	4.22	-2.99%	-1.84%	-11.64%	21,038,200	90,436,000	97%	4.30	-0.79%	4.41	-3.08%	4.55	-2.42%	4.78	-2.11%	-0.71%
宜通世纪/300310.SZ
	2020-01-23	5.12	5.19	4.91	4.97	-4.24%	-1.55%	-5.48%	21,318,000	107,620,000	123%	5.05	-1.41%	5.09	-0.78%	5.14	-1.27%	5.26	-1.00%	-0.08%
邦讯技术/300312.SZ
	2020-01-23	6.26	6.62	6.13	6.39	0.95%	-0.30%	0.02%	30,738,200	196,989,000	85%	6.41	2.30%	6.28	2.75%	6.20	1.34%	6.39	0.55%	1.06%
东土科技/300353.SZ
	2020-01-20	13.39	14.09	13.24	13.91	3.27%	0.91%	2.21%	25,372,700	349,733,000	131%	13.78	1.40%	13.71	0.79%	13.69	0.34%	13.61	0.32%	0.43%
中国联通/600050.SH
	2020-01-23	5.80	5.84	5.58	5.65	-3.91%	-0.82%	-5.75%	200,335,500	1,141,229,000	111%	5.70	-2.35%	5.80	-2.11%	5.87	-1.71%	6.00	-0.58%	0.06%
康欣新材/600076.SH
	2020-01-23	4.33	4.36	4.18	4.20	-4.11%	-1.41%	-6.19%	13,689,900	58,317,000	114%	4.26	-1.96%	4.33	-1.50%	4.37	-1.36%	4.48	-0.78%	0.06%
宋都股份/600077.SH
	2020-01-23	3.10	3.14	3.02	3.03	-3.50%	-1.40%	0.17%	7,946,400	24,422,000	154%	3.07	-0.68%	3.08	-0.23%	3.07	0.66%	3.03	0.37%	0.28%
永鼎股份/600105.SH
	2020-01-23	4.33	4.33	4.04	4.16	-4.37%	-1.14%	-11.15%	20,318,200	85,500,000	66%	4.21	-2.50%	4.31	-2.20%	4.44	-3.14%	4.68	-1.22%	0.04%
宏图高科/600122.SH
	2020-01-23	2.15	2.26	2.15	2.19	-8.37%	0.60%	-15.90%	59,812,300	130,188,000	218%	2.18	-8.95%	2.29	-10.78%	2.38	-9.23%	2.60	-6.30%	-0.70%
波导股份/600130.SH
	2020-01-23	3.77	3.80	3.62	3.65	-4.20%	-1.48%	-8.89%	14,052,500	52,065,000	50%	3.71	-1.91%	3.75	-0.95%	3.78	-0.87%	4.01	-0.27%	0.39%
大唐电信/600198.SH
	2020-01-23	9.69	9.93	9.28	9.51	-3.16%	-1.38%	-7.35%	13,756,800	132,650,000	96%	9.64	-0.33%	9.71	-0.78%	9.84	-1.66%	10.26	-1.16%	-0.63%
大恒科技/600288.SH
	2020-01-23	13.25	13.46	12.47	12.64	-5.67%	-1.62%	-5.43%	10,134,900	130,211,000	101%	12.85	-2.39%	13.06	-1.31%	13.16	-1.48%	13.37	-0.34%	0.57%
长江通信/600345.SH
	2020-01-23	21.82	21.82	20.53	20.73	-5.90%	-1.95%	-7.26%	4,136,500	87,453,000	108%	21.14	-2.95%	21.59	-2.08%	21.83	-1.58%	22.35	-1.19%	-0.19%
*ST信威/600485.SH
	2020-01-23	2.44	2.44	2.44	2.44	-5.06%	0.00%	-21.26%	4,650,600	11,348,000	8%	2.44	-5.06%	2.66	-4.39%	2.85	-7.23%	3.10	-6.91%	-1.00%
亨通光电/600487.SH
	2020-01-23	17.54	17.64	16.30	16.58	-6.43%	-2.30%	-6.49%	50,231,600	852,447,000	108%	16.97	-3.08%	17.31	-1.70%	17.44	-0.93%	17.73	-0.42%	0.53%
烽火通信/600498.SH
	2020-01-23	26.83	27.19	25.55	26.00	-5.42%	-1.49%	-4.96%	21,296,200	562,080,000	158%	26.39	-2.62%	26.92	-1.97%	27.18	-1.07%	27.36	-0.57%	-0.02%
中天科技/600522.SH
	2020-01-23	8.50	8.55	8.21	8.26	-4.07%	-1.20%	-4.29%	49,245,000	411,685,000	109%	8.36	-1.66%	8.47	-1.19%	8.52	-0.72%	8.63	-0.45%	0.21%
*ST中安/600654.SH
	2020-01-23	2.19	2.19	2.10	2.12	-4.07%	-0.14%	-4.93%	10,177,400	21,607,000	72%	2.12	-4.67%	2.16	-1.73%	2.20	-3.17%	2.23	-2.41%	0.60%
电子城/600658.SH
	2020-01-23	4.91	4.93	4.65	4.76	-3.25%	-0.61%	-5.29%	2,734,100	13,093,000	69%	4.79	-2.29%	4.87	-1.60%	4.96	-1.20%	5.03	-0.32%	-0.28%
*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
	2020-01-23	9.98	10.12	9.41	9.59	-5.05%	-1.74%	-4.27%	49,406,500	482,214,000	124%	9.76	-1.81%	9.91	-1.46%	9.98	-0.61%	10.02	-0.33%	0.30%
北汽蓝谷/600733.SH
	2020-01-23	6.68	6.83	6.34	6.48	-4.57%	-1.52%	-3.74%	32,186,900	211,783,000	62%	6.58	-2.89%	6.69	-2.08%	6.88	0.18%	6.73	0.18%	1.14%
中国海防/600764.SH
	2020-01-23	28.95	29.43	28.06	28.25	-2.42%	-1.60%	-3.57%	2,955,800	84,862,000	110%	28.71	-1.22%	28.92	-0.33%	29.31	-0.37%	29.30	-0.26%	-0.14%
南京熊猫/600775.SH
	2020-01-23	9.75	9.96	9.42	9.50	-4.14%	-1.87%	-5.15%	10,306,700	99,782,000	93%	9.68	-1.20%	9.77	-0.58%	9.81	-0.61%	10.02	-0.73%	-0.35%
东方通信/600776.SH
	2020-01-23	19.98	20.18	19.20	19.41	-3.00%	-1.04%	-5.29%	14,090,200	276,351,000	103%	19.61	-0.83%	19.84	-1.23%	20.08	-1.12%	20.50	-0.78%	-0.27%
鹏博士/600804.SH
	2020-01-23	5.43	5.43	5.43	5.43	-9.95%	0.00%	-13.77%	17,154,200	93,148,000	48%	5.43	-8.65%	5.88	-2.83%	6.04	-2.09%	6.30	-1.35%	-0.25%
四创电子/600990.SH
	2020-01-23	44.50	45.43	41.60	42.90	-4.35%	-2.25%	-9.97%	2,709,600	118,922,000	94%	43.89	-1.22%	44.90	-2.37%	45.92	-1.93%	47.65	-1.11%	-0.04%