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
	2019-09-12	13.25	13.79	13.11	13.22	-1.86%	-0.75%	1.05%	15,876,100	211,472,000	80%	13.32	0.86%	13.25	1.35%	13.14	-2.13%	13.08	1.36%	2.20%
中国天楹/000035.SZ
	2019-09-12	6.15	6.22	6.09	6.11	0.33%	-0.62%	1.97%	12,159,700	74,760,000	51%	6.15	-0.45%	6.21	-0.47%	6.14	0.94%	5.99	0.25%	0.32%
中兴通讯/000063.SZ
	2019-09-12	35.83	35.88	35.15	35.74	0.79%	0.52%	6.59%	106,032,400	3,770,091,000	70%	35.56	-1.21%	36.22	1.13%	35.05	1.96%	33.53	0.97%	1.31%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-09-12	12.27	12.35	12.02	12.33	0.65%	1.16%	1.93%	38,520,400	469,518,000	51%	12.19	-0.81%	12.40	-0.67%	12.42	0.12%	12.10	0.50%	2.12%
神州信息/000555.SZ
	2019-09-12	12.75	12.75	12.33	12.48	0.00%	-0.14%	4.55%	14,425,700	180,274,000	56%	12.50	-0.82%	12.64	0.63%	12.43	1.09%	11.94	0.73%	1.20%
汇源通信/000586.SZ
	2019-09-20	13.55	13.88	13.34	13.36	-2.41%	0.00%	0.00%	14,962,800	203,469,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金鸿控股/000669.SZ
	2019-09-19	4.20	4.20	4.10	4.20	0.24%	1.11%	-1.55%	5,580,300	23,179,000	45%	4.15	-1.89%	4.28	-0.86%	4.29	-1.06%	4.27	0.21%	0.60%
恒逸石化/000703.SZ
	2019-09-19	12.99	13.18	12.93	13.00	0.70%	-0.25%	-0.85%	12,472,500	162,539,000	72%	13.03	0.89%	13.05	-2.04%	13.28	-0.44%	13.11	1.35%	1.39%
天音控股/000829.SZ
	2019-09-12	5.98	6.00	5.85	5.87	-1.51%	-0.34%	3.36%	11,023,700	64,934,000	92%	5.89	-0.96%	5.90	0.44%	5.84	1.07%	5.68	0.66%	0.42%
欢瑞世纪/000892.SZ
	2019-09-18	4.77	4.97	4.77	4.85	1.04%	-0.70%	5.09%	6,156,300	30,070,000	55%	4.88	0.83%	4.90	0.23%	4.88	0.81%	4.62	2.56%	2.05%
数源科技/000909.SZ
	2019-09-18	7.66	7.74	7.62	7.65	-0.13%	-0.36%	-2.54%	2,168,400	16,648,000	36%	7.68	-1.12%	7.82	-0.57%	7.86	-0.75%	7.85	0.20%	0.10%
同洲电子/002052.SZ
	2019-09-17	5.15	5.18	4.95	4.99	-4.04%	-1.07%	-1.95%	29,320,300	147,883,000	53%	5.04	-2.96%	5.13	-0.77%	5.20	-0.40%	5.09	0.47%	0.74%
*ST新海/002089.SZ
	2019-09-12	2.22	2.23	2.17	2.19	-1.35%	-0.32%	-2.14%	25,211,400	55,397,000	104%	2.20	-1.74%	2.23	-0.98%	2.23	-0.54%	2.24	-0.27%	0.39%
国脉科技/002093.SZ
	2019-09-12	9.72	9.84	9.63	9.72	0.83%	-0.11%	2.13%	21,632,000	210,498,000	84%	9.73	0.00%	9.79	-0.06%	9.74	0.59%	9.52	0.43%	0.15%
三维通信/002115.SZ
	2019-09-12	8.98	9.06	8.90	9.05	0.78%	0.49%	4.42%	17,242,500	155,292,000	65%	9.01	0.03%	9.00	-0.24%	8.95	1.01%	8.67	0.62%	0.58%
北纬科技/002148.SZ
	2019-09-12	5.82	5.92	5.81	5.86	1.21%	-0.31%	3.28%	7,546,000	44,353,000	85%	5.88	0.55%	5.87	0.26%	5.83	0.69%	5.67	0.51%	0.39%
北斗星通/002151.SZ
	2019-09-12	23.61	24.88	23.57	23.96	2.26%	-0.75%	2.70%	20,649,700	498,527,000	190%	24.14	2.74%	23.78	1.49%	23.63	1.32%	23.33	0.99%	0.58%
远望谷/002161.SZ
	2019-09-17	7.96	8.02	7.68	7.80	-3.58%	-0.33%	0.31%	28,276,000	221,285,000	83%	7.83	-2.93%	7.93	0.13%	7.89	-0.08%	7.78	0.41%	0.42%
武汉凡谷/002194.SZ
	2019-09-12	20.70	22.51	20.67	22.51	10.02%	1.63%	9.29%	29,732,800	658,581,000	111%	22.15	7.24%	21.43	0.28%	21.48	2.00%	20.60	1.57%	0.03%
奥维通信/002231.SZ
	2019-09-17	7.80	7.87	7.53	7.63	-3.42%	-0.52%	-1.15%	9,097,300	69,773,000	67%	7.67	-3.02%	7.80	-0.43%	7.98	0.09%	7.72	0.33%	0.93%
光迅科技/002281.SZ
	2019-09-12	31.53	31.94	31.13	31.94	1.91%	0.99%	2.61%	11,873,600	375,534,000	47%	31.63	0.15%	31.73	-1.16%	32.09	0.26%	31.13	0.50%	1.02%
日海智能/002313.SZ
	2019-09-12	21.19	22.20	20.71	21.66	3.74%	0.38%	7.90%	15,123,900	326,332,000	149%	21.58	1.63%	21.28	1.54%	20.88	2.11%	20.08	1.59%	0.65%
亚联发展/002316.SZ
	2019-09-12	8.63	8.83	8.52	8.76	1.86%	1.17%	3.88%	16,065,300	139,116,000	79%	8.66	-0.62%	8.64	0.66%	8.55	0.59%	8.43	0.64%	0.57%
星网锐捷/002396.SZ
	2019-09-12	28.45	28.66	27.65	28.36	-0.42%	0.56%	3.77%	14,130,200	398,491,000	77%	28.20	-0.66%	28.25	-0.53%	28.25	0.62%	27.33	0.76%	0.46%
深南股份/002417.SZ
	2019-09-12	10.35	10.68	9.94	10.31	-0.67%	-0.10%	-2.13%	38,150,800	393,726,000	70%	10.32	-6.73%	10.97	-2.16%	11.16	-0.38%	10.53	1.20%	5.37%
盛路通信/002446.SZ
	2019-09-12	10.37	10.37	10.22	10.27	0.29%	-0.22%	1.72%	20,121,700	207,114,000	51%	10.29	-0.38%	10.40	-0.64%	10.40	0.51%	10.10	0.45%	0.62%
海格通信/002465.SZ
	2019-09-12	10.53	10.76	10.42	10.65	2.01%	0.26%	2.21%	30,679,900	325,868,000	91%	10.62	1.23%	10.62	0.10%	10.58	0.35%	10.42	0.41%	0.52%
二六三/002467.SZ
	2019-09-12	6.40	6.55	6.33	6.36	2.09%	-0.86%	2.73%	117,863,200	756,076,000	110%	6.42	1.12%	6.44	0.52%	6.37	0.90%	6.19	1.09%	1.31%
通鼎互联/002491.SZ
	2019-09-12	7.56	7.65	7.48	7.61	1.47%	0.62%	2.67%	17,073,100	129,118,000	57%	7.56	-0.04%	7.60	-0.60%	7.60	0.86%	7.41	0.45%	0.82%
杰赛科技/002544.SZ
	2019-09-12	14.00	14.28	13.93	14.24	1.64%	1.25%	4.24%	10,026,500	141,013,000	93%	14.06	-0.85%	14.14	0.18%	14.02	0.72%	13.66	0.66%	0.98%
海能达/002583.SZ
	2019-09-12	10.71	11.37	10.65	11.20	4.09%	1.27%	9.30%	41,686,300	461,038,000	143%	11.06	3.49%	10.85	1.59%	10.68	2.18%	10.25	1.87%	0.55%
网宿科技/300017.SZ
	2019-09-12	11.95	12.55	11.91	12.27	2.94%	-0.11%	8.51%	152,060,000	1,867,842,000	121%	12.28	3.24%	12.08	1.87%	11.81	2.51%	11.31	1.59%	1.22%
华星创业/300025.SZ
	2019-09-12	6.70	6.75	6.66	6.73	1.05%	0.22%	3.21%	16,221,400	108,930,000	61%	6.72	0.02%	6.74	-0.33%	6.71	0.63%	6.52	0.52%	0.63%
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
	2019-09-19	10.04	10.17	9.95	10.16	2.01%	0.86%	-0.04%	14,871,800	149,809,000	61%	10.07	0.36%	10.15	-1.27%	10.24	-0.28%	10.16	0.46%	0.84%
世纪鼎利/300050.SZ
	2019-09-19	6.15	6.34	6.13	6.24	-1.42%	0.55%	0.10%	42,250,900	262,213,000	188%	6.21	-5.22%	6.37	-0.47%	6.33	-0.28%	6.23	0.23%	1.15%
恒信东方/300081.SZ
	2019-09-19	9.63	10.38	9.63	10.16	7.06%	0.87%	5.35%	25,358,700	255,417,000	125%	10.07	5.38%	9.84	1.33%	9.88	-0.65%	9.64	1.13%	1.63%
高新兴/300098.SZ
	2019-09-19	7.73	7.94	7.66	7.93	1.80%	1.32%	1.73%	49,443,800	386,977,000	82%	7.83	1.64%	7.76	-0.54%	7.83	-0.31%	7.80	1.01%	1.07%
振芯科技/300101.SZ
	2019-09-19	9.91	10.20	9.85	10.19	3.45%	1.24%	-0.31%	15,001,200	150,993,000	78%	10.07	1.36%	10.07	-1.80%	10.28	-0.18%	10.22	0.18%	0.74%
大富科技/300134.SZ
	2019-09-19	19.25	19.74	19.12	19.66	2.13%	0.93%	1.18%	23,844,400	464,473,000	55%	19.48	0.55%	19.37	-0.76%	19.63	-0.95%	19.43	1.48%	1.87%
天喻信息/300205.SZ
	2019-09-19	12.19	12.38	12.06	12.29	1.07%	0.88%	-2.49%	8,293,700	101,045,000	59%	12.18	-0.79%	12.33	-1.91%	12.56	-0.99%	12.60	0.49%	1.05%
亿通科技/300211.SZ
	2019-09-12	7.64	7.65	7.46	7.61	0.53%	0.86%	3.12%	4,517,500	34,084,000	81%	7.55	-0.65%	7.61	0.15%	7.53	0.63%	7.38	0.60%	0.94%
佳讯飞鸿/300213.SZ
	2019-09-19	7.12	7.20	7.04	7.20	1.41%	1.00%	-1.13%	7,583,500	54,062,000	53%	7.13	0.06%	7.15	-1.26%	7.24	-0.63%	7.28	0.19%	0.49%
初灵信息/300250.SZ
	2019-09-19	14.58	14.80	14.37	14.78	2.00%	1.60%	0.47%	5,760,200	83,792,000	60%	14.55	-0.76%	14.68	-1.99%	14.90	-0.09%	14.71	0.40%	0.89%
金信诺/300252.SZ
	2019-09-12	11.82	11.88	11.60	11.82	0.77%	0.41%	4.29%	10,842,100	127,637,000	55%	11.77	-0.97%	11.89	-1.02%	11.88	0.94%	11.33	0.51%	0.40%
吴通控股/300292.SZ
	2019-09-12	6.35	6.48	6.35	6.46	1.89%	0.59%	2.56%	58,426,800	375,220,000	60%	6.42	0.17%	6.49	-0.93%	6.50	0.51%	6.30	0.58%	0.99%
富春股份/300299.SZ
	2019-09-12	5.91	5.97	5.86	5.92	0.51%	0.05%	3.01%	18,366,900	108,678,000	64%	5.92	-0.30%	5.95	-0.12%	5.91	0.78%	5.75	0.60%	0.67%
宜通世纪/300310.SZ
	2019-09-12	6.37	6.41	6.27	6.32	-0.16%	-0.21%	3.18%	28,511,700	180,570,000	74%	6.33	-0.49%	6.40	-0.09%	6.34	1.00%	6.13	0.67%	0.69%
邦讯技术/300312.SZ
	2019-09-12	6.61	6.82	6.61	6.73	1.97%	-0.21%	2.81%	17,856,400	120,429,000	71%	6.74	1.02%	6.77	-0.40%	6.73	0.64%	6.55	0.29%	0.15%
东土科技/300353.SZ
	2019-09-17	16.75	16.77	15.86	16.14	-4.55%	-0.91%	-1.01%	36,946,700	601,797,000	76%	16.29	-3.46%	16.69	-1.82%	16.95	-1.01%	16.30	0.73%	1.33%
中国联通/600050.SH
	2019-09-12	6.48	6.49	6.35	6.43	0.00%	0.19%	1.31%	185,695,200	1,191,785,000	80%	6.42	-1.11%	6.60	0.67%	6.48	0.61%	6.35	0.30%	0.62%
康欣新材/600076.SH
	2019-09-12	4.49	4.52	4.47	4.51	0.89%	0.20%	2.97%	10,117,400	45,535,000	93%	4.50	0.09%	4.48	0.58%	4.45	0.63%	4.38	0.41%	0.37%
宋都股份/600077.SH
	2019-09-12	2.58	2.62	2.58	2.61	1.16%	0.54%	3.16%	7,450,400	19,342,000	116%	2.60	0.89%	2.58	0.74%	2.56	0.35%	2.53	0.28%	0.23%
永鼎股份/600105.SH
	2019-09-12	4.48	4.53	4.47	4.51	0.89%	0.24%	2.24%	9,889,200	44,495,000	52%	4.50	-0.24%	4.53	-0.37%	4.53	0.31%	4.41	0.36%	0.64%
宏图高科/600122.SH
	2019-09-12	3.04	3.16	3.01	3.12	2.63%	0.81%	4.77%	35,041,500	108,459,000	146%	3.10	2.01%	3.05	1.80%	3.01	0.80%	2.98	0.78%	0.53%
波导股份/600130.SH
	2019-09-12	3.93	3.99	3.92	3.96	1.54%	0.08%	1.90%	8,420,800	33,322,000	50%	3.96	0.15%	3.97	-0.43%	3.98	0.53%	3.89	0.41%	0.66%
大唐电信/600198.SH
	2019-09-12	12.31	12.45	12.13	12.31	0.08%	0.03%	3.38%	19,254,100	236,941,000	43%	12.31	-0.42%	12.39	-0.23%	12.34	0.98%	11.91	0.70%	1.17%
大恒科技/600288.SH
	2019-09-12	11.08	11.15	10.95	11.06	0.00%	0.24%	1.27%	3,409,800	37,622,000	68%	11.03	-0.99%	11.11	-0.28%	11.08	0.23%	10.92	0.30%	0.20%
长江通信/600345.SH
	2019-09-12	25.58	25.92	25.31	25.86	1.97%	0.88%	3.85%	4,838,600	124,031,000	64%	25.63	0.07%	25.73	-0.24%	25.59	0.66%	24.90	0.47%	0.56%
*ST信威/600485.SH
	2019-09-12	1.72	1.80	1.70	1.80	5.26%	1.58%	3.45%	199,698,000	353,868,000	245%	1.77	1.72%	1.72	0.94%	1.72	0.82%	1.74	-0.29%	-3.99%
亨通光电/600487.SH
	2019-09-12	16.32	16.41	16.18	16.35	0.68%	0.29%	3.30%	22,934,100	373,903,000	52%	16.30	-0.30%	16.44	-0.71%	16.43	0.85%	15.83	0.41%	0.58%
烽火通信/600498.SH
	2019-09-12	29.38	29.51	29.13	29.49	1.38%	0.45%	2.72%	15,497,800	454,997,000	52%	29.36	-0.08%	29.60	-0.22%	29.48	0.71%	28.71	0.59%	-0.02%
中天科技/600522.SH
	2019-09-12	8.97	9.00	8.85	8.97	0.11%	0.31%	1.85%	30,729,100	274,779,000	58%	8.94	-0.79%	9.02	-0.67%	9.04	0.52%	8.81	0.37%	0.57%
*ST中安/600654.SH
	2019-09-19	1.46	1.47	1.45	1.47	0.68%	0.75%	0.07%	5,417,500	7,905,000	84%	1.46	0.07%	1.47	-0.48%	1.47	-0.27%	1.47	0.14%	-0.23%
电子城/600658.SH
	2019-09-19	4.45	4.50	4.43	4.49	1.35%	0.79%	-1.49%	2,422,000	10,791,000	60%	4.46	0.05%	4.48	-1.34%	4.54	-0.57%	4.56	0.20%	0.42%
*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
	2019-09-12	10.28	10.40	10.23	10.27	0.69%	-0.34%	4.74%	25,517,600	262,952,000	58%	10.31	0.24%	10.33	0.49%	10.19	1.46%	9.81	0.78%	0.82%
北汽蓝谷/600733.SH
	2019-09-12	7.37	7.39	7.28	7.36	-0.14%	0.49%	3.71%	16,368,300	119,888,000	85%	7.32	-0.71%	7.32	0.48%	7.27	0.79%	7.10	0.43%	-0.09%
中国海防/600764.SH
	2019-09-12	33.79	34.16	33.60	33.80	1.17%	-0.16%	3.19%	2,341,500	79,266,000	71%	33.85	0.68%	33.87	0.67%	33.55	0.71%	32.75	0.78%	0.73%
南京熊猫/600775.SH
	2019-09-18	12.21	12.34	12.10	12.11	-0.33%	-0.69%	-3.80%	17,379,300	211,931,000	40%	12.19	-0.38%	12.40	-1.18%	12.57	-1.26%	12.59	0.65%	1.09%
东方通信/600776.SH
	2019-09-18	22.98	23.58	22.85	23.04	0.04%	-0.91%	-0.81%	29,373,000	682,970,000	46%	23.25	1.40%	23.23	-0.29%	23.38	-2.22%	23.23	0.82%	1.49%
鹏博士/600804.SH
	2019-09-18	7.78	7.79	7.54	7.56	-1.31%	-0.94%	0.59%	32,942,500	251,410,000	61%	7.63	-1.11%	7.77	-0.17%	7.73	0.36%	7.52	0.67%	0.93%
四创电子/600990.SH
	2019-09-17	55.62	55.66	53.76	54.05	-2.82%	-0.68%	-5.99%	2,349,000	127,831,000	62%	54.42	-2.34%	55.33	-2.11%	57.83	-0.71%	57.49	0.11%	1.02%