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
	2019-05-24	8.67	8.73	8.40	8.55	-2.29%	0.00%	-1.54%	2,131,500	18,224,000	86%	8.55	-2.98%	8.73	-0.67%	8.69	-0.16%	8.68	-0.12%	-0.33%
中国天楹/000035.SZ
	2019-05-24	4.28	4.31	4.23	4.28	-0.47%	0.28%	-4.40%	2,744,100	11,712,000	47%	4.27	-0.81%	4.33	-0.78%	4.33	-1.28%	4.48	-0.42%	-1.25%
中兴通讯/000063.SZ
	2019-05-24	28.05	28.58	28.00	28.25	0.04%	0.01%	-3.46%	57,492,100	1,624,038,000	47%	28.25	-0.84%	29.06	-0.26%	28.70	-0.35%	29.26	-0.40%	-0.74%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-05-24	9.77	9.93	9.68	9.77	-0.10%	-0.16%	-3.83%	7,518,700	73,580,000	52%	9.79	-1.40%	9.93	-1.22%	10.07	-0.87%	10.16	0.11%	-0.19%
神州信息/000555.SZ
	2019-05-24	11.31	11.63	11.25	11.32	-1.91%	-0.99%	-3.82%	11,113,600	127,057,000	56%	11.43	-2.77%	11.82	0.13%	11.83	-0.97%	11.77	0.27%	-0.65%
汇源通信/000586.SZ
	2019-05-24	11.24	11.66	10.88	10.89	-5.30%	-2.75%	-10.55%	11,176,500	125,152,000	45%	11.20	-4.63%	12.13	-3.85%	12.40	-0.46%	12.17	0.20%	1.22%
金鸿控股/000669.SZ
	2019-05-24	4.86	5.02	4.84	4.96	3.33%	0.73%	-1.47%	15,155,400	74,631,000	82%	4.92	0.70%	4.93	0.16%	4.85	-0.64%	5.03	-0.20%	-2.31%
恒逸石化/000703.SZ
	2019-05-24	12.65	12.84	12.61	12.80	0.39%	0.61%	-2.45%	5,507,600	70,071,000	50%	12.72	0.56%	12.71	-0.70%	12.80	-0.78%	13.12	-0.73%	-0.99%
天音控股/000829.SZ
	2019-05-24	5.69	5.86	5.57	5.62	-2.94%	-1.51%	-7.26%	8,956,800	51,106,000	54%	5.71	-3.89%	5.98	-1.55%	6.11	-0.72%	6.06	-0.10%	-0.15%
欢瑞世纪/000892.SZ
	2019-05-24	3.92	3.95	3.86	3.88	-1.02%	-0.44%	-7.33%	2,233,000	8,701,000	45%	3.90	-1.64%	3.99	-1.31%	4.01	-1.72%	4.19	-0.66%	-1.32%
数源科技/000909.SZ
	2019-05-24	7.79	7.89	7.68	7.72	-1.28%	-0.76%	-2.36%	2,004,700	15,594,000	63%	7.78	-1.69%	7.95	-0.59%	7.91	-0.06%	7.91	0.09%	-0.44%
同洲电子/002052.SZ
	2019-05-24	4.44	4.56	4.28	4.35	-6.85%	-1.65%	-18.59%	48,942,300	216,467,000	44%	4.42	-8.80%	4.93	-3.90%	5.38	-2.63%	5.34	-0.45%	1.28%
*ST新海/002089.SZ
	2019-05-24	2.72	2.72	2.72	2.72	-4.90%	0.00%	-9.42%	17,904,700	48,701,000	445%	2.72	-4.93%	2.81	-7.23%	2.89	-8.00%	3.00	-9.25%	-7.08%
国脉科技/002093.SZ
	2019-05-24	8.14	8.20	7.98	8.02	-2.20%	-0.57%	-2.76%	11,339,100	91,463,000	58%	8.07	-2.30%	8.31	-0.31%	8.25	-0.04%	8.25	0.28%	-1.59%
三维通信/002115.SZ
	2019-05-24	11.00	11.28	10.98	11.02	-1.17%	-0.55%	-3.08%	8,895,000	98,563,000	39%	11.08	-1.49%	11.44	-0.37%	11.34	-0.22%	11.37	0.22%	-1.06%
北纬科技/002148.SZ
	2019-05-24	6.28	6.42	6.18	6.22	-0.96%	-0.97%	-3.10%	8,218,200	51,622,000	53%	6.28	-1.69%	6.48	-0.22%	6.43	-0.23%	6.42	0.17%	-1.12%
北斗星通/002151.SZ
	2019-05-24	25.00	25.20	23.81	23.99	-6.54%	-2.04%	-3.20%	15,137,400	370,701,000	109%	24.49	-5.95%	25.33	-0.68%	25.25	-0.02%	24.78	0.47%	0.58%
远望谷/002161.SZ
	2019-05-24	7.26	7.42	6.89	6.90	-7.38%	-3.27%	-5.70%	32,345,500	230,710,000	97%	7.13	-5.87%	7.50	-0.66%	7.45	-0.25%	7.32	0.44%	0.52%
*ST凡谷/002194.SZ
	2019-05-24	13.13	13.23	13.07	13.07	-5.01%	-0.14%	-10.65%	5,262,800	68,880,000	32%	13.09	-5.60%	14.04	-1.21%	14.07	-1.62%	14.63	-1.49%	-2.05%
奥维通信/002231.SZ
	2019-05-24	7.54	7.96	7.46	7.47	-2.99%	-2.68%	-7.69%	13,815,900	106,050,000	55%	7.68	-2.23%	8.13	-1.36%	8.17	-0.96%	8.09	0.66%	1.02%
光迅科技/002281.SZ
	2019-05-24	25.99	26.25	25.33	25.75	-2.17%	-0.05%	-2.04%	8,288,000	213,518,000	71%	25.76	-3.47%	26.80	-0.72%	26.63	0.04%	26.29	0.16%	-0.61%
日海智能/002313.SZ
	2019-05-24	18.67	19.23	18.40	18.74	-0.48%	-0.30%	-3.61%	4,237,600	79,654,000	95%	18.80	-1.10%	19.13	-1.09%	19.14	-0.75%	19.44	-0.51%	-1.00%
亚联发展/002316.SZ
	2019-05-24	7.90	8.05	7.75	7.81	-3.94%	-1.00%	-20.47%	17,109,400	134,976,000	42%	7.89	-4.32%	8.40	-11.73%	9.45	-4.30%	9.82	-0.37%	0.62%
星网锐捷/002396.SZ
	2019-05-24	20.82	21.07	20.65	20.72	-1.19%	-0.62%	-4.85%	7,340,700	153,048,000	57%	20.85	-1.74%	21.46	-0.68%	21.47	-0.51%	21.78	-0.63%	-1.02%
深南股份/002417.SZ
	2019-05-24	7.08	7.21	6.81	6.99	-1.96%	0.06%	-21.46%	9,746,000	68,088,000	41%	6.99	-5.00%	7.42	-3.21%	7.74	-7.39%	8.90	-1.05%	0.29%
盛路通信/002446.SZ
	2019-05-24	9.74	9.93	9.46	9.70	-1.32%	0.40%	-4.70%	19,530,800	188,684,000	56%	9.66	-3.11%	10.10	-1.21%	10.10	-0.69%	10.18	0.31%	-0.76%
海格通信/002465.SZ
	2019-05-24	9.33	9.73	9.18	9.32	-1.79%	-0.90%	0.40%	39,558,500	372,058,000	116%	9.41	-3.68%	9.59	0.12%	9.46	0.53%	9.28	0.67%	0.20%
二六三/002467.SZ
	2019-05-24	6.33	6.39	5.80	5.93	-6.47%	-2.06%	-15.98%	131,351,200	795,270,000	43%	6.06	-7.25%	6.58	-3.24%	6.71	-3.16%	7.06	0.71%	1.44%
通鼎互联/002491.SZ
	2019-05-24	7.84	7.94	7.77	7.80	-1.39%	-0.43%	-3.32%	7,400,600	57,980,000	60%	7.83	-1.62%	8.03	-0.62%	8.00	-0.34%	8.07	-0.04%	-0.90%
杰赛科技/002544.SZ
	2019-05-24	12.59	12.84	12.19	12.22	-4.38%	-1.74%	-5.08%	8,071,400	100,377,000	106%	12.44	-4.07%	12.93	-0.74%	12.86	-0.64%	12.87	-0.50%	-0.79%
海能达/002583.SZ
	2019-05-24	8.58	8.88	8.41	8.44	-3.43%	-1.83%	-7.06%	13,989,800	120,268,000	143%	8.60	-3.64%	8.89	-2.09%	8.94	-1.60%	9.08	-1.03%	-1.17%
网宿科技/300017.SZ
	2019-05-24	10.35	11.14	10.34	10.67	3.49%	-0.86%	0.64%	126,847,900	1,365,324,000	135%	10.76	2.90%	10.67	0.76%	10.58	0.88%	10.60	0.43%	-0.78%
华星创业/300025.SZ
	2019-05-24	5.95	6.07	5.60	5.60	-8.05%	-3.35%	-7.77%	34,324,000	198,872,000	84%	5.79	-5.34%	6.24	-0.18%	6.23	-0.70%	6.07	0.38%	-0.53%
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
	2019-05-24	9.54	9.75	9.52	9.57	-1.34%	-0.52%	-4.17%	6,750,700	64,939,000	57%	9.62	-1.86%	9.85	-0.70%	9.81	-0.61%	9.99	-0.69%	-0.84%
世纪鼎利/300050.SZ
	2019-05-24	6.10	6.22	6.00	6.04	-3.67%	-1.37%	-4.72%	12,126,400	74,263,000	61%	6.12	-3.41%	6.41	-1.03%	6.38	-0.50%	6.34	0.27%	-0.95%
恒信东方/300081.SZ
	2019-05-24	10.62	10.70	10.37	10.45	-1.51%	-0.25%	-5.41%	2,747,600	28,783,000	41%	10.48	-0.98%	10.73	-1.29%	10.86	-1.61%	11.05	-0.01%	-0.25%
高新兴/300098.SZ
	2019-05-24	8.11	8.18	7.96	8.00	-1.72%	-0.42%	-5.72%	18,315,300	147,151,000	64%	8.03	-2.16%	8.27	-1.28%	8.30	-0.85%	8.49	-0.21%	-0.76%
振芯科技/300101.SZ
	2019-05-24	11.46	11.67	10.87	10.87	-10.02%	-2.79%	-5.12%	33,868,600	378,728,000	160%	11.18	-9.19%	11.82	-1.45%	11.71	-0.38%	11.46	0.11%	0.60%
大富科技/300134.SZ
	2019-05-24	13.43	13.60	13.02	13.09	-1.58%	-1.19%	-4.08%	11,372,400	150,665,000	53%	13.25	-1.74%	13.68	-0.91%	13.63	-0.32%	13.65	0.38%	-0.81%
天喻信息/300205.SZ
	2019-05-24	12.35	12.47	11.66	11.90	-3.88%	-0.78%	-7.15%	10,007,000	120,021,000	104%	11.99	-3.48%	12.32	-1.18%	12.38	-1.46%	12.82	-1.59%	-0.91%
亿通科技/300211.SZ
	2019-05-24	5.75	6.04	5.75	5.88	-1.84%	-0.91%	-7.52%	3,886,200	23,061,000	51%	5.93	-3.32%	6.29	-0.52%	6.37	-1.45%	6.36	0.09%	0.21%
佳讯飞鸿/300213.SZ
	2019-05-24	6.60	6.77	6.58	6.59	-2.37%	-0.96%	-3.89%	7,292,100	48,522,000	83%	6.65	-2.65%	6.85	-0.74%	6.83	-0.44%	6.86	-0.31%	-0.55%
初灵信息/300250.SZ
	2019-05-24	14.66	15.32	14.66	14.87	1.85%	-0.90%	-2.40%	7,682,300	115,274,000	79%	15.01	0.58%	15.16	-1.16%	15.29	-0.70%	15.24	0.03%	-0.78%
金信诺/300252.SZ
	2019-05-24	10.87	11.12	10.82	10.82	-1.10%	-1.00%	-2.73%	4,449,000	48,621,000	60%	10.93	-1.39%	11.16	-0.77%	11.15	-0.03%	11.12	0.24%	-0.65%
吴通控股/300292.SZ
	2019-05-24	7.01	7.20	6.71	6.74	-9.53%	-2.52%	-14.65%	157,811,600	1,091,076,000	58%	6.91	-8.68%	7.76	-2.95%	7.79	-2.88%	7.90	0.68%	2.08%
富春股份/300299.SZ
	2019-05-24	5.94	6.19	5.83	5.89	-5.31%	-2.13%	-13.90%	43,852,300	263,924,000	55%	6.02	-7.04%	6.58	-3.69%	6.81	-2.32%	6.84	0.06%	0.51%
宜通世纪/300310.SZ
	2019-05-24	6.40	6.86	6.40	6.50	0.00%	-2.21%	-0.23%	57,483,100	382,062,000	76%	6.65	0.56%	6.74	0.06%	6.62	-0.11%	6.52	0.90%	-0.48%
邦讯技术/300312.SZ
	2019-05-24	6.93	7.02	6.77	6.79	-1.59%	-1.71%	-4.66%	6,996,800	48,333,000	60%	6.91	-2.04%	7.19	-0.50%	7.16	-0.38%	7.12	0.08%	-0.39%
东土科技/300353.SZ
	2019-05-24	14.66	15.19	14.15	14.15	-9.99%	-3.21%	-8.47%	69,480,200	1,015,765,000	94%	14.62	-11.92%	15.83	-0.75%	15.48	-1.16%	15.46	0.08%	1.22%
中国联通/600050.SH
	2019-05-24	5.82	5.87	5.71	5.72	-2.05%	-1.12%	-3.93%	110,569,200	639,654,000	80%	5.79	-1.28%	5.88	-1.18%	5.91	-0.44%	5.95	-0.29%	-0.82%
康欣新材/600076.SH
	2019-05-24	4.25	4.30	4.22	4.25	-0.93%	-0.16%	-3.91%	8,899,100	37,883,000	71%	4.26	-1.07%	4.33	-0.94%	4.34	-1.43%	4.42	-0.50%	-0.75%
宋都股份/600077.SH
	2019-05-24	2.76	2.80	2.74	2.76	0.36%	-0.58%	-3.93%	4,094,500	11,368,000	65%	2.78	0.04%	2.80	-0.50%	2.79	-1.41%	2.87	-0.42%	-0.84%
永鼎股份/600105.SH
	2019-05-24	5.21	5.24	5.07	5.08	-2.50%	-0.92%	-6.12%	13,538,700	69,411,000	60%	5.13	-2.32%	5.30	-1.08%	5.30	-1.06%	5.41	0.04%	-0.94%
宏图高科/600122.SH
	2019-05-24	3.36	3.43	3.32	3.38	0.30%	0.06%	-12.82%	14,954,400	50,520,000	40%	3.38	-1.26%	3.44	-1.21%	3.48	-3.22%	3.88	-0.62%	-0.57%
波导股份/600130.SH
	2019-05-24	4.01	4.12	3.88	3.88	-9.77%	-2.98%	-6.17%	58,132,000	232,453,000	119%	4.00	-9.97%	4.29	-0.16%	4.23	-0.54%	4.14	0.10%	0.18%
大唐电信/600198.SH
	2019-05-24	12.36	12.62	11.84	11.95	-4.55%	-1.39%	-10.02%	36,256,700	439,353,000	65%	12.12	-5.48%	12.88	-3.04%	13.07	-1.52%	13.28	0.36%	-0.99%
大恒科技/600288.SH
	2019-05-24	10.45	10.68	10.25	10.40	-1.89%	-1.00%	2.45%	8,624,500	90,597,000	112%	10.51	-0.77%	10.55	0.71%	10.41	1.13%	10.15	1.03%	0.34%
长江通信/600345.SH
	2019-05-24	28.50	28.77	27.20	27.29	-5.14%	-1.89%	-4.13%	8,485,100	236,031,000	84%	27.82	-4.91%	29.35	0.10%	28.83	0.14%	28.47	0.14%	-0.09%
*ST信威/600485.SH
	2017-06-26	0.00	0.00	0.00	0.00	-100.00%	-100.00%	-100.00%	100	1,000	- --	10.00	-33.48%	15.19	-0.82%	15.40	-0.44%	15.71	-0.76%	-0.84%
亨通光电/600487.SH
	2019-05-24	15.64	15.85	15.48	15.50	-1.77%	-0.62%	-2.87%	23,508,400	366,647,000	40%	15.60	-1.41%	16.01	-0.29%	15.86	-0.91%	15.96	-1.04%	-2.06%
烽火通信/600498.SH
	2019-05-24	26.38	26.70	26.22	26.27	-0.76%	-0.44%	-2.11%	7,375,700	194,606,000	51%	26.39	-1.17%	26.99	-0.35%	26.87	-0.03%	26.84	-0.22%	-0.75%
中天科技/600522.SH
	2019-05-24	8.87	8.97	8.79	8.83	-1.23%	-0.43%	-2.32%	29,710,400	263,469,000	69%	8.87	-0.95%	9.01	-0.71%	9.01	-0.41%	9.04	-0.21%	-0.92%
*ST中安/600654.SH
	2019-05-24	1.88	1.92	1.82	1.84	-1.60%	-0.86%	-2.02%	6,614,900	12,280,000	71%	1.86	-1.59%	1.88	0.32%	1.86	-0.38%	1.88	-0.69%	-1.56%
电子城/600658.SH
	2019-05-24	5.06	5.07	4.95	5.01	-0.79%	0.00%	-4.86%	3,619,200	18,132,000	79%	5.01	-1.11%	5.08	-0.86%	5.11	-1.22%	5.27	-0.90%	-1.07%
*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
	2019-05-24	10.00	10.14	9.90	9.91	-1.69%	-0.69%	-3.53%	18,089,700	180,523,000	52%	9.98	-1.74%	10.18	-0.60%	10.17	-0.48%	10.27	-0.13%	-0.17%
北汽蓝谷/600733.SH
	2019-05-24	8.60	9.17	8.58	8.93	2.76%	0.81%	-5.80%	18,528,000	164,126,000	86%	8.86	2.12%	8.85	-1.05%	8.95	-2.00%	9.48	-0.81%	-0.62%
中国海防/600764.SH
	2019-05-24	26.39	26.64	26.05	26.15	-0.34%	-0.69%	-2.99%	934,300	24,601,000	84%	26.33	-0.99%	26.64	-1.37%	26.86	-0.46%	26.96	-0.10%	-0.26%
南京熊猫/600775.SH
	2019-05-24	14.92	15.24	14.20	14.37	-4.14%	-2.32%	-8.55%	41,928,700	616,821,000	58%	14.71	-3.12%	15.61	-2.79%	15.79	-0.38%	15.71	0.44%	0.55%
东方通信/600776.SH
	2019-05-24	25.45	26.69	24.18	24.78	-2.63%	-2.28%	1.06%	82,523,100	2,092,662,000	134%	25.36	-5.50%	26.53	0.70%	25.69	1.65%	24.52	1.41%	0.20%
鹏博士/600804.SH
	2019-05-24	7.95	8.11	7.93	7.97	-0.38%	-0.56%	-7.28%	22,950,400	183,948,000	58%	8.02	-1.72%	8.25	-1.47%	8.32	-1.24%	8.60	-0.33%	-1.73%
四创电子/600990.SH
	2019-05-24	48.08	48.24	45.55	46.10	-4.65%	-1.35%	-2.59%	1,720,000	80,379,000	96%	46.73	-4.08%	47.81	-0.25%	47.35	0.02%	47.33	-0.21%	-0.24%