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
	2019-01-21	7.65	7.83	7.65	7.70	0.39%	-0.59%	-3.25%	3,743,800	28,999,000	69%	7.75	-0.55%	7.93	-2.47%	8.07	-0.16%	7.96	0.10%	0.97%
中国天楹/000035.SZ
	2019-01-21	5.22	5.22	5.14	5.17	-1.34%	-0.10%	-4.08%	5,187,800	26,849,000	74%	5.18	0.49%	5.20	-1.63%	5.30	-1.17%	5.39	-0.61%	0.01%
中兴通讯/000063.SZ
	2019-01-21	20.06	21.16	20.01	21.04	5.31%	1.24%	3.43%	185,582,500	3,857,032,000	194%	20.78	4.52%	20.45	1.67%	20.42	1.21%	20.34	0.82%	0.32%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-01-21	8.94	9.12	8.81	8.95	0.45%	-0.42%	-0.85%	14,822,400	133,226,000	55%	8.99	1.65%	8.91	-0.27%	9.00	-0.47%	9.03	0.21%	0.94%
神州信息/000555.SZ
	2019-01-21	10.86	10.93	10.61	10.72	-2.01%	0.05%	-1.01%	31,034,000	332,520,000	123%	10.72	-3.74%	11.29	-0.43%	11.10	0.14%	10.83	0.35%	1.22%
汇源通信/000586.SZ
	2019-01-21	10.99	11.18	10.53	10.92	0.83%	-0.15%	-7.77%	12,368,900	135,267,000	43%	10.94	-1.73%	11.35	-2.73%	11.74	-0.52%	11.84	0.84%	1.19%
金鸿控股/000669.SZ
	2019-01-21	5.67	5.69	5.60	5.65	0.00%	-0.05%	-7.68%	9,527,100	53,860,000	38%	5.65	-0.02%	5.70	-1.52%	5.97	-1.41%	6.12	-0.18%	0.13%
恒逸石化/000703.SZ
	2019-01-21	12.57	13.02	12.52	12.97	3.26%	1.53%	3.90%	20,604,200	263,217,000	164%	12.78	3.37%	12.54	1.39%	12.52	1.06%	12.48	0.98%	0.76%
天音控股/000829.SZ
	2019-01-21	5.60	5.68	5.54	5.61	0.36%	-0.02%	-0.67%	5,134,700	28,809,000	89%	5.61	1.30%	5.58	-0.25%	5.62	-0.09%	5.65	0.05%	0.23%
欢瑞世纪/000892.SZ
	2019-01-21	4.84	4.88	4.69	4.71	-2.28%	-1.61%	-4.01%	4,897,600	23,446,000	91%	4.79	-0.48%	4.82	-1.73%	4.90	-0.83%	4.91	-0.26%	-0.12%
数源科技/000909.SZ
	2019-01-21	7.24	7.34	7.18	7.23	0.42%	-0.11%	-7.75%	4,166,300	30,155,000	46%	7.24	-0.89%	7.35	-2.43%	7.63	-3.94%	7.84	0.01%	1.62%
同洲电子/002052.SZ
	2019-01-21	4.04	4.17	4.03	4.13	1.98%	0.32%	-2.94%	8,907,600	36,671,000	45%	4.12	1.45%	4.09	-0.61%	4.14	-0.86%	4.26	0.09%	-0.16%
新海宜/002089.SZ
	2019-01-21	4.59	4.81	4.50	4.76	5.08%	1.49%	-1.75%	62,826,800	294,672,000	66%	4.69	2.96%	4.66	-1.23%	4.76	-0.86%	4.85	0.35%	0.65%
国脉科技/002093.SZ
	2019-01-21	7.51	7.77	7.49	7.66	2.00%	0.16%	-2.45%	12,605,900	96,410,000	64%	7.65	2.03%	7.60	-0.90%	7.72	-0.91%	7.85	-0.28%	0.45%
三维通信/002115.SZ
	2019-01-21	10.24	11.00	10.24	10.90	5.93%	1.40%	-0.67%	34,750,300	373,524,000	113%	10.75	4.91%	10.55	0.34%	10.63	-0.07%	10.97	-0.54%	0.53%
北纬科技/002148.SZ
	2019-01-21	6.38	6.62	6.34	6.47	0.78%	-0.40%	-4.94%	19,669,700	127,772,000	52%	6.50	0.31%	6.57	-2.25%	6.80	-2.53%	6.81	0.31%	1.01%
北斗星通/002151.SZ
	2019-01-21	21.67	21.95	21.67	21.94	1.29%	0.40%	-0.44%	4,156,000	90,821,000	62%	21.85	1.04%	21.70	0.11%	21.77	-0.12%	22.04	-0.80%	0.08%
远望谷/002161.SZ
	2019-01-21	5.92	6.01	5.87	5.97	0.34%	0.42%	0.12%	12,916,600	76,785,000	60%	5.95	-0.67%	6.04	-1.47%	6.08	0.38%	5.96	0.34%	0.66%
*ST凡谷/002194.SZ
	2019-01-21	8.01	8.24	7.89	8.22	4.71%	0.56%	11.91%	17,106,900	139,840,000	187%	8.17	5.69%	7.89	3.56%	7.66	3.26%	7.35	3.16%	1.18%
奥维通信/002231.SZ
	2019-01-21	6.80	7.15	6.75	7.08	4.89%	1.29%	-4.34%	12,317,600	86,100,000	74%	6.99	3.39%	6.94	-0.86%	7.06	-1.09%	7.40	-0.50%	0.48%
光迅科技/002281.SZ
	2019-01-21	26.59	27.45	26.43	27.16	2.45%	0.42%	0.51%	13,314,400	360,118,000	108%	27.05	2.27%	26.84	-0.03%	26.95	0.14%	27.02	0.26%	0.17%
日海智能/002313.SZ
	2019-01-21	23.59	23.93	23.18	23.68	2.07%	0.08%	1.35%	4,988,800	118,034,000	107%	23.66	3.87%	23.23	0.77%	23.29	0.36%	23.36	0.61%	0.53%
亚联发展/002316.SZ
	2019-01-21	7.42	7.66	7.41	7.51	1.49%	-0.27%	-1.74%	6,116,400	46,059,000	48%	7.53	1.85%	7.46	-0.53%	7.58	-0.60%	7.64	0.42%	0.84%
星网锐捷/002396.SZ
	2019-01-21	17.60	18.15	17.56	18.05	2.79%	0.73%	0.41%	12,195,100	218,541,000	92%	17.92	2.66%	17.73	-0.46%	17.89	0.10%	17.98	0.05%	0.17%
深南股份/002417.SZ
	2019-01-21	8.47	8.73	8.33	8.64	2.86%	0.76%	0.33%	8,138,300	69,784,000	67%	8.58	2.27%	8.53	-1.10%	8.59	0.44%	8.61	-0.75%	-1.07%
盛路通信/002446.SZ
	2019-01-21	7.96	8.77	7.91	8.67	8.10%	2.63%	-1.07%	54,969,200	464,390,000	106%	8.45	5.13%	8.33	-0.37%	8.47	-1.45%	8.76	-0.31%	0.87%
海格通信/002465.SZ
	2019-01-21	8.27	8.45	8.20	8.30	0.61%	-0.32%	-0.48%	18,094,500	150,670,000	77%	8.33	1.46%	8.29	-0.11%	8.32	-0.08%	8.34	-0.39%	0.36%
二六三/002467.SZ
	2019-01-21	5.30	5.39	5.26	5.36	1.90%	0.30%	-1.43%	6,378,300	34,086,000	49%	5.34	1.44%	5.31	-0.69%	5.37	-0.69%	5.44	0.04%	0.41%
通鼎互联/002491.SZ
	2019-01-21	8.13	8.38	8.08	8.25	2.10%	-0.01%	-1.06%	20,992,300	173,207,000	79%	8.25	2.26%	8.19	-0.59%	8.31	-0.19%	8.34	0.31%	0.38%
杰赛科技/002544.SZ
	2019-01-21	11.66	11.96	11.57	11.74	0.77%	-0.27%	-1.77%	4,901,700	57,705,000	74%	11.77	1.97%	11.69	-0.23%	11.78	-0.14%	11.95	-0.33%	0.56%
海能达/002583.SZ
	2019-01-21	8.70	8.84	8.62	8.69	-0.11%	-0.44%	-0.14%	11,981,500	104,574,000	87%	8.73	0.23%	8.75	-1.30%	8.88	0.34%	8.70	0.54%	0.81%
网宿科技/300017.SZ
	2019-01-21	7.91	8.07	7.87	7.97	1.01%	-0.10%	-0.64%	23,392,800	186,622,000	67%	7.98	1.48%	7.92	-0.29%	7.94	0.24%	8.02	-0.69%	0.00%
华星创业/300025.SZ
	2019-01-21	4.90	5.12	4.86	5.00	2.46%	-0.48%	-1.94%	16,047,500	80,619,000	70%	5.02	2.26%	4.99	-0.66%	5.05	-0.83%	5.10	0.39%	0.49%
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
	2019-01-21	9.82	9.98	9.75	9.87	0.92%	-0.21%	-0.71%	10,663,500	105,471,000	66%	9.89	1.49%	9.78	-0.52%	9.88	-0.31%	9.94	-0.09%	0.51%
世纪鼎利/300050.SZ
	2019-01-21	5.80	6.05	5.73	5.95	2.59%	0.19%	-3.52%	14,506,000	86,153,000	57%	5.94	3.09%	5.88	-1.01%	6.00	-0.99%	6.17	0.07%	0.40%
恒信东方/300081.SZ
	2019-01-21	8.82	9.01	8.80	8.94	1.36%	0.08%	-1.48%	4,680,300	41,810,000	59%	8.93	2.09%	8.85	-0.44%	8.94	-0.08%	9.07	-0.53%	0.17%
高新兴/300098.SZ
	2019-01-21	6.95	7.21	6.89	7.21	3.00%	1.49%	2.69%	29,485,100	209,473,000	126%	7.10	3.56%	7.00	0.20%	7.01	0.83%	7.02	0.04%	0.49%
振芯科技/300101.SZ
	2019-01-21	10.06	10.24	10.06	10.13	0.50%	-0.06%	-2.13%	5,968,600	60,497,000	55%	10.14	1.35%	10.08	-0.61%	10.19	-0.43%	10.35	-0.61%	0.18%
大富科技/300134.SZ
	2019-01-21	10.93	11.29	10.65	11.03	1.47%	-0.25%	6.53%	35,378,300	391,221,000	96%	11.06	2.57%	10.76	1.94%	10.64	1.48%	10.35	1.18%	0.91%
天喻信息/300205.SZ
	2019-01-21	9.16	9.19	8.92	8.98	0.45%	-0.52%	0.94%	5,962,700	53,824,000	124%	9.03	2.48%	8.91	0.34%	8.90	0.58%	8.90	0.30%	0.43%
亿通科技/300211.SZ
	2019-01-21	5.04	5.17	5.04	5.10	0.79%	-0.02%	-3.77%	2,927,700	14,935,000	67%	5.10	0.97%	5.08	-0.49%	5.13	-0.35%	5.30	-0.62%	0.25%
佳讯飞鸿/300213.SZ
	2019-01-21	6.33	6.49	6.31	6.37	0.16%	-0.30%	-3.09%	13,422,100	85,750,000	46%	6.39	-0.09%	6.51	-1.85%	6.67	-0.34%	6.57	0.23%	0.90%
初灵信息/300250.SZ
	2019-01-21	11.50	11.90	11.39	11.81	3.42%	0.70%	1.23%	3,438,400	40,324,000	81%	11.73	2.76%	11.62	-0.76%	11.76	0.22%	11.67	0.37%	0.37%
金信诺/300252.SZ
	2019-01-21	10.40	10.91	10.32	10.82	3.54%	1.09%	-0.52%	9,192,000	98,383,000	87%	10.70	3.36%	10.54	-0.08%	10.62	-0.09%	10.88	-0.28%	-0.09%
吴通控股/300292.SZ
	2019-01-21	4.26	4.63	4.22	4.63	9.98%	2.16%	6.73%	87,961,400	398,612,000	125%	4.53	7.75%	4.41	2.39%	4.40	0.96%	4.34	1.17%	0.87%
富春股份/300299.SZ
	2019-01-21	5.30	5.65	5.21	5.52	-2.30%	1.45%	-7.35%	34,186,300	185,999,000	59%	5.44	-3.51%	5.59	-2.83%	5.73	-2.34%	5.96	-0.25%	1.56%
宜通世纪/300310.SZ
	2019-01-21	5.49	5.95	5.41	5.84	7.75%	1.35%	3.66%	73,568,700	423,919,000	120%	5.76	5.84%	5.65	1.13%	5.66	0.37%	5.63	0.95%	0.75%
邦讯技术/300312.SZ
	2019-01-21	8.56	9.06	8.44	8.88	3.74%	0.63%	-0.22%	22,528,500	198,788,000	67%	8.82	2.19%	8.83	-2.67%	9.10	0.19%	8.90	0.57%	0.82%
东土科技/300353.SZ
	2019-01-21	9.87	10.17	9.87	10.02	0.60%	-0.09%	-3.17%	20,295,700	203,548,000	58%	10.03	-0.52%	10.18	-2.99%	10.61	-0.34%	10.35	0.42%	1.39%
中国联通/600050.SH
	2019-01-21	5.37	5.45	5.36	5.41	0.74%	0.02%	1.22%	93,944,300	508,174,000	121%	5.41	1.07%	5.38	0.39%	5.38	0.37%	5.35	0.32%	0.33%
康欣新材/600076.SH
	2019-01-21	4.34	4.35	4.27	4.31	-0.46%	0.23%	0.96%	9,370,800	40,292,000	88%	4.30	-0.16%	4.33	0.16%	4.30	0.23%	4.27	0.26%	0.07%
宋都股份/600077.SH
	2019-01-21	2.74	2.75	2.71	2.72	-0.37%	-0.44%	-0.04%	4,116,300	11,247,000	62%	2.73	0.70%	2.72	-0.18%	2.73	-0.22%	2.72	0.11%	0.17%
永鼎股份/600105.SH
	2019-01-21	4.70	4.84	4.60	4.75	2.37%	0.11%	-1.19%	30,781,700	146,045,000	47%	4.75	1.96%	4.74	-2.37%	4.86	-2.04%	4.81	1.16%	1.54%
宏图高科/600122.SH
	2019-01-21	3.67	3.75	3.66	3.72	1.36%	0.30%	-0.45%	20,529,700	76,151,000	97%	3.71	1.12%	3.70	-0.24%	3.71	-0.11%	3.74	0.00%	-0.28%
波导股份/600130.SH
	2019-01-21	3.75	3.88	3.72	3.81	1.33%	-0.21%	-2.28%	17,456,900	66,659,000	56%	3.82	2.44%	3.78	-0.42%	3.83	-0.39%	3.90	-0.03%	0.47%
*ST大唐/600198.SH
	2019-01-21	7.56	7.98	7.56	7.98	5.00%	1.42%	8.99%	21,282,300	167,439,000	156%	7.87	3.40%	7.67	2.33%	7.53	2.08%	7.32	1.72%	0.86%
大恒科技/600288.SH
	2019-01-21	7.21	7.35	7.20	7.27	0.69%	0.17%	0.21%	3,517,700	25,531,000	76%	7.26	0.96%	7.22	-0.52%	7.27	0.00%	7.26	0.04%	0.30%
长江通信/600345.SH
	2019-01-21	22.29	22.88	22.29	22.59	1.35%	-0.12%	-1.32%	4,530,000	102,459,000	68%	22.62	2.06%	22.43	-0.37%	22.63	-0.31%	22.89	-0.20%	0.36%
信威集团/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
	2019-01-21	18.39	19.05	18.24	18.83	2.06%	0.60%	2.14%	48,379,300	905,511,000	103%	18.72	2.37%	18.53	0.03%	18.62	0.44%	18.44	0.72%	0.69%
烽火通信/600498.SH
	2019-01-21	29.50	30.42	29.29	29.98	1.94%	0.08%	2.52%	21,591,000	646,776,000	124%	29.96	2.49%	29.56	1.08%	29.44	0.97%	29.24	0.57%	0.38%
中天科技/600522.SH
	2019-01-21	8.40	8.56	8.37	8.47	0.83%	-0.08%	0.49%	33,942,400	287,716,000	66%	8.48	1.44%	8.41	0.01%	8.44	0.30%	8.43	0.13%	0.31%
ST中安/600654.SH
	2019-01-21	2.04	2.06	2.03	2.05	0.49%	0.10%	-0.10%	4,994,200	10,226,000	81%	2.05	0.84%	2.04	0.20%	2.04	0.05%	2.05	-0.20%	0.09%
电子城/600658.SH
	2019-01-21	5.38	5.39	5.30	5.38	-0.37%	0.52%	-1.14%	3,471,500	18,578,000	69%	5.35	-0.87%	5.42	-0.13%	5.40	-0.11%	5.44	-0.31%	-0.54%
*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
	2019-01-21	7.79	8.24	7.79	8.13	5.58%	1.37%	8.26%	56,939,100	456,647,000	195%	8.02	5.13%	7.78	2.56%	7.68	2.32%	7.51	1.91%	0.84%
北汽蓝谷/600733.SH
	2019-01-21	7.92	8.09	7.88	8.02	1.01%	0.09%	-3.69%	8,792,600	70,453,000	55%	8.01	1.32%	7.99	-0.91%	8.07	-0.33%	8.33	0.04%	0.32%
中国海防/600764.SH
	2019-01-21	23.85	24.11	23.69	24.09	0.46%	0.80%	1.18%	1,089,700	26,042,000	93%	23.90	1.22%	23.65	0.37%	23.64	0.13%	23.81	-0.56%	0.00%
南京熊猫/600775.SH
	2019-01-21	7.44	7.78	7.31	7.59	2.43%	0.28%	-9.24%	24,916,600	188,585,000	58%	7.57	1.18%	7.64	-2.30%	7.94	-2.13%	8.36	-1.40%	0.13%
东方通信/600776.SH
	2019-01-21	15.13	15.58	14.85	14.99	-2.54%	-1.13%	-5.83%	86,892,600	1,317,363,000	69%	15.16	-1.29%	15.66	-3.76%	16.31	0.38%	15.92	0.59%	3.71%
鹏博士/600804.SH
	2019-01-21	8.78	9.06	8.71	8.75	-0.46%	-1.10%	1.43%	37,287,000	329,866,000	70%	8.85	-0.45%	8.93	-1.37%	8.92	1.11%	8.63	0.72%	1.77%
四创电子/600990.SH
	2019-01-21	35.57	36.18	35.30	36.06	1.46%	1.13%	0.35%	1,364,300	48,646,000	134%	35.66	0.32%	35.65	-0.53%	35.83	-0.17%	35.93	-0.38%	0.25%