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
000008, 000602, 000682, 000839, 000997, 002065, 002090, 002095, 002261, 002268, 002280, 002296, 002331, 002362, 002368, 002373, 002380, 002401, 002405, 002410, 002421, 002439, 002474, 002609, 002642, 002649, 002657, 300002, 300010, 300020, 300033, 300036, 300044, 300047, 300051, 300074, 300075, 300079, 300085, 300096, 300150, 300166, 300167, 300168, 300170, 300182, 300188, 300209, 300212, 300229, 300231, 300235, 300245, 300248, 300253, 300264, 300271, 300277, 300287, 300290, 300297, 300300, 300311, 300324, 300330, 300339, 300348, 300352, 300365, 300366, 300369, 300377, 300379, 300380, 300384, 300399, 600289, 600392, 600406, 600410, 600455, 600621, 600657, 600687, 600706, 601519	日期复权行数

板块：计算机应用服务

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
神州高铁/000008.SZ
	2019-10-18	3.58	3.60	3.53	3.54	-1.39%	-0.51%	0.85%	21,545,900	76,650,000	73%	3.56	0.00%	3.56	-0.34%	3.57	0.37%	3.51	0.26%	-0.78%
金马集团/000602.SZ
	2013-09-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	0.00%
东方电子/000682.SZ
	2019-10-18	5.26	5.26	5.02	5.04	-4.18%	-1.74%	-0.96%	21,146,400	108,462,000	126%	5.13	-2.10%	5.19	-0.69%	5.18	0.41%	5.09	0.41%	-0.24%
中信国安/000839.SZ
	2019-10-16	3.76	3.80	3.74	3.75	0.00%	-0.32%	1.87%	18,165,700	68,346,000	93%	3.76	0.67%	3.77	0.70%	3.73	0.70%	3.68	0.08%	-0.63%
新大陆/000997.SZ
	2019-09-30	16.72	16.85	16.31	16.38	-2.15%	-0.81%	-6.64%	12,263,200	202,500,000	62%	16.51	-1.62%	16.90	-2.12%	17.31	-0.69%	17.55	-1.38%	-0.32%
东华软件/002065.SZ
	2019-10-17	6.87	6.94	6.80	6.82	-1.30%	-0.61%	-0.68%	13,346,700	91,590,000	77%	6.86	-0.88%	6.90	-0.63%	6.92	0.07%	6.87	-0.12%	-0.57%
金智科技/002090.SZ
	2019-10-15	11.78	11.80	11.42	11.59	-1.78%	0.08%	2.04%	10,206,500	118,201,000	143%	11.58	0.33%	11.47	1.12%	11.36	1.13%	11.36	-0.30%	-0.50%
生意宝/002095.SZ
	2019-09-30	24.17	24.35	23.68	23.68	-2.11%	-1.20%	-8.70%	3,947,300	94,609,000	42%	23.97	-0.84%	24.17	-2.07%	25.11	-1.37%	25.94	-0.97%	-0.77%
拓维信息/002261.SZ
	2019-10-16	6.09	6.18	6.04	6.07	-0.49%	-0.44%	3.14%	30,252,200	184,439,000	119%	6.10	0.81%	6.06	0.72%	6.01	0.89%	5.89	0.17%	-0.44%
卫士通/002268.SZ
	2019-10-18	26.83	27.25	26.11	26.44	-2.07%	-0.79%	-3.54%	7,955,700	212,031,000	82%	26.65	-1.02%	26.82	-0.46%	27.17	-0.63%	27.41	-0.66%	-0.89%
联络互动/002280.SZ
	2019-09-30	3.34	3.37	3.27	3.27	-1.80%	-0.97%	-5.85%	17,354,600	57,309,000	74%	3.30	-1.14%	3.33	-1.01%	3.39	-0.91%	3.47	-1.53%	-0.43%
辉煌科技/002296.SZ
	2019-10-17	6.83	6.90	6.72	6.74	-1.32%	-0.90%	-1.84%	9,053,500	61,569,000	92%	6.80	-1.42%	6.97	-0.40%	6.95	-0.07%	6.87	0.10%	-0.24%
皖通科技/002331.SZ
	2019-10-15	10.65	10.67	10.36	10.38	-3.35%	-0.87%	0.55%	3,503,500	36,686,000	117%	10.47	-1.98%	10.53	0.57%	10.38	0.55%	10.32	-0.36%	-0.72%
汉王科技/002362.SZ
	2019-09-30	17.39	17.55	16.51	16.73	-0.77%	-1.53%	1.06%	12,427,300	211,140,000	184%	16.99	3.65%	16.52	1.68%	16.58	0.36%	16.55	0.51%	0.12%
太极股份/002368.SZ
	2019-10-17	29.46	30.80	29.22	30.54	5.64%	1.12%	2.53%	19,167,900	578,917,000	206%	30.20	3.74%	29.73	0.77%	29.69	0.76%	29.79	-0.08%	-0.93%
千方科技/002373.SZ
	2019-10-16	17.98	18.03	17.62	17.68	-1.01%	-0.60%	-0.18%	9,970,500	177,341,000	71%	17.79	-0.82%	18.03	0.25%	17.90	0.55%	17.71	-0.50%	-0.58%
科远智慧/002380.SZ
	2019-10-17	15.55	16.07	15.55	15.78	1.15%	-0.61%	2.91%	2,696,300	42,810,000	115%	15.88	1.09%	15.80	0.37%	15.70	0.84%	15.33	0.86%	-0.23%
中远海科/002401.SZ
	2019-09-12	12.70	12.71	12.40	12.54	-1.34%	-0.17%	2.26%	4,416,300	55,473,000	83%	12.56	-0.93%	12.64	0.18%	12.55	0.58%	12.26	0.48%	0.41%
四维图新/002405.SZ
	2019-10-14	16.59	16.95	16.41	16.85	3.25%	0.74%	-3.70%	46,276,300	774,012,000	65%	16.73	2.09%	16.55	1.25%	16.43	0.46%	17.50	-1.15%	0.00%
广联达/002410.SZ
	2019-09-30	36.28	36.59	35.22	35.49	-0.81%	-0.96%	-2.66%	5,810,400	208,215,000	86%	35.84	-0.45%	35.77	-0.92%	36.20	-0.39%	36.46	-0.28%	-0.28%
达实智能/002421.SZ
	2019-09-12	4.02	4.07	3.98	4.05	0.25%	0.75%	3.53%	34,012,400	136,723,000	74%	4.02	-0.86%	4.03	0.35%	4.00	0.63%	3.91	0.21%	-0.01%
启明星辰/002439.SZ
	2019-09-12	34.46	34.66	33.82	34.40	-0.23%	0.48%	3.73%	8,272,700	283,218,000	50%	34.24	-1.00%	34.58	-0.85%	34.71	0.47%	33.16	1.03%	1.08%
榕基软件/002474.SZ
	2019-09-30	8.02	8.09	7.80	7.80	-2.62%	-1.52%	-6.72%	3,918,000	31,030,000	54%	7.92	-1.81%	8.03	-1.67%	8.22	-0.76%	8.36	-1.30%	-0.17%
捷顺科技/002609.SZ
	2019-09-12	10.16	10.52	10.06	10.42	2.86%	0.56%	6.42%	17,240,600	178,651,000	119%	10.36	1.68%	10.25	0.84%	10.13	1.49%	9.79	0.94%	0.01%
*ST荣联/002642.SZ
	2019-09-12	5.69	5.71	5.59	5.70	0.71%	0.87%	2.98%	6,806,900	38,467,000	80%	5.65	-0.95%	5.67	-0.23%	5.66	0.66%	5.54	0.40%	0.42%
博彦科技/002649.SZ
	2019-09-12	9.45	9.56	9.39	9.54	1.17%	0.47%	2.03%	8,800,500	83,565,000	50%	9.50	-0.11%	9.50	-0.59%	9.54	0.13%	9.35	0.62%	0.91%
中科金财/002657.SZ
	2019-09-12	18.76	19.14	18.70	18.85	0.69%	-0.28%	5.94%	15,326,600	289,726,000	75%	18.90	-0.58%	18.95	0.98%	18.52	1.60%	17.79	0.94%	1.16%
神州泰岳/300002.SZ
	2019-10-18	3.52	3.58	3.46	3.49	-1.13%	0.00%	0.00%	11,138,900	39,116,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
立思辰/300010.SZ
	2019-09-30	9.17	9.25	9.00	9.07	-1.41%	-0.13%	-3.01%	9,446,700	85,791,000	68%	9.08	-0.78%	9.18	-1.30%	9.28	-0.26%	9.35	-1.35%	-0.48%
银江股份/300020.SZ
	2019-10-15	9.73	9.73	9.37	9.50	-2.66%	-0.11%	-0.50%	20,335,100	193,389,000	78%	9.51	-2.43%	9.70	0.17%	9.61	0.32%	9.55	-0.01%	-0.17%
同花顺/300033.SZ
	2019-09-30	101.30	103.00	98.90	99.20	-2.75%	-1.74%	-8.95%	11,050,700	1,115,648,000	67%	100.96	-0.69%	101.95	-2.24%	106.01	-1.49%	108.95	-1.25%	-0.43%
超图软件/300036.SZ
	2019-10-16	17.70	17.75	17.45	17.60	0.17%	0.03%	-0.82%	5,197,900	91,450,000	58%	17.59	-1.14%	17.81	-0.06%	17.75	0.42%	17.75	-1.07%	-0.44%
赛为智能/300044.SZ
	2019-10-18	7.34	7.34	7.00	7.03	-4.22%	0.00%	0.00%	10,257,300	73,396,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
天源迪科/300047.SZ
	2019-10-18	8.08	8.15	7.80	7.83	-2.37%	0.00%	0.00%	19,925,400	158,290,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
三五互联/300051.SZ
	2019-09-30	6.24	6.40	6.17	6.24	-0.16%	-0.72%	-8.88%	5,701,000	35,830,000	31%	6.29	0.46%	6.27	-1.68%	6.48	-1.07%	6.85	-0.38%	0.33%
华平股份/300074.SZ
	2019-10-16	4.77	4.77	4.58	4.59	-2.55%	-1.12%	-3.02%	11,516,700	53,462,000	106%	4.64	-1.82%	4.73	-0.74%	4.72	0.04%	4.73	-0.67%	-0.58%
数字政通/300075.SZ
	2019-09-30	12.11	12.19	11.75	11.75	-3.05%	-1.66%	-7.90%	7,878,100	94,124,000	42%	11.95	-1.55%	12.22	-3.22%	12.69	-1.45%	12.76	-0.38%	0.26%
数码科技/300079.SZ
	2019-10-18	5.00	5.05	4.84	4.86	-3.19%	0.00%	0.00%	19,062,400	94,080,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
银之杰/300085.SZ
	2019-10-18	16.65	16.85	15.91	16.03	-3.90%	0.00%	0.00%	19,767,800	322,764,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
易联众/300096.SZ
	2019-09-30	8.11	8.28	7.97	8.18	0.99%	0.93%	-7.56%	4,335,700	35,140,000	47%	8.11	-0.66%	8.49	-4.15%	8.83	-0.58%	8.85	-0.83%	-0.05%
世纪瑞尔/300150.SZ
	2019-10-16	4.15	4.16	4.09	4.11	-0.24%	-0.27%	1.48%	3,185,600	13,127,000	71%	4.12	0.32%	4.12	0.54%	4.09	0.49%	4.05	-0.57%	-0.70%
东方国信/300166.SZ
	2019-10-16	13.03	13.34	12.84	13.25	2.24%	0.70%	2.64%	22,120,000	291,063,000	174%	13.16	0.54%	13.06	1.41%	12.95	1.33%	12.91	-0.18%	-0.62%
迪威迅/300167.SZ
	2019-10-15	5.99	6.56	5.87	6.56	10.07%	1.77%	9.68%	16,750,000	107,970,000	137%	6.45	8.65%	6.13	3.65%	6.02	3.10%	5.98	-0.37%	-1.27%
万达信息/300168.SZ
	2019-10-17	14.06	14.71	14.05	14.41	2.42%	-0.15%	0.22%	18,708,500	270,000,000	76%	14.43	-0.62%	14.48	-0.60%	14.51	0.58%	14.38	0.18%	-0.27%
汉得信息/300170.SZ
	2019-10-18	10.24	10.45	10.00	10.15	-0.68%	0.00%	0.00%	31,757,600	324,990,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
捷成股份/300182.SZ
	2019-09-30	3.80	3.90	3.71	3.72	-4.12%	-1.92%	-4.07%	56,412,600	213,954,000	105%	3.79	0.77%	3.73	0.40%	3.76	-0.37%	3.88	-1.02%	0.07%
美亚柏科/300188.SZ
	2019-10-15	17.69	17.69	16.90	17.04	-4.43%	-0.54%	-3.40%	15,953,400	273,320,000	155%	17.13	-5.16%	17.81	-1.45%	17.77	-0.57%	17.64	-0.77%	-0.59%
天泽信息/300209.SZ
	2019-10-15	14.07	14.07	13.51	13.77	-1.92%	0.60%	4.11%	9,139,700	125,100,000	118%	13.69	-1.28%	13.79	1.26%	13.53	1.05%	13.23	0.30%	-0.44%
易华录/300212.SZ
	2019-10-16	29.89	31.63	29.82	30.93	4.60%	0.53%	0.19%	18,520,700	569,850,000	130%	30.77	3.88%	30.34	0.75%	30.31	0.65%	30.87	-1.31%	-0.35%
拓尔思/300229.SZ
	2019-10-16	12.21	12.51	12.21	12.22	0.33%	-1.01%	-1.14%	7,445,900	91,920,000	90%	12.35	-0.01%	12.59	-0.55%	12.57	0.14%	12.36	0.06%	-0.55%
银信科技/300231.SZ
	2019-10-18	7.95	7.95	7.55	7.65	-3.04%	0.00%	0.00%	9,837,200	75,870,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
方直科技/300235.SZ
	2019-10-17	10.63	11.04	10.63	10.97	3.39%	1.04%	3.69%	5,690,300	61,780,000	128%	10.86	1.46%	10.82	0.43%	10.76	0.70%	10.58	0.40%	-0.60%
天玑科技/300245.SZ
	2019-09-30	10.16	10.23	9.91	9.91	-2.17%	-1.35%	-7.53%	3,407,600	34,234,000	42%	10.05	-1.02%	10.19	-2.71%	10.63	-0.40%	10.72	-0.69%	0.01%
新开普/300248.SZ
	2019-09-30	8.40	8.40	7.95	7.97	-5.46%	-1.92%	-6.15%	9,314,400	75,693,000	58%	8.13	-2.29%	8.31	-1.68%	8.49	-1.12%	8.49	-0.53%	0.27%
卫宁健康/300253.SZ
	2019-10-18	16.90	17.05	16.60	16.75	-0.18%	0.00%	0.00%	30,807,200	518,410,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
佳创视讯/300264.SZ
	2019-10-18	6.07	6.11	5.85	5.86	-4.56%	0.00%	0.00%	13,454,500	80,138,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华宇软件/300271.SZ
	2019-10-15	21.50	21.50	20.66	21.01	-1.27%	0.21%	-4.36%	8,624,300	180,807,000	82%	20.97	-2.21%	21.26	-0.92%	21.26	-0.51%	21.97	-0.50%	0.09%
海联讯/300277.SZ
	2019-10-17	7.05	7.22	7.00	7.15	1.56%	0.36%	1.62%	2,934,900	20,908,000	48%	7.12	0.37%	7.10	0.42%	7.03	1.01%	7.04	-2.37%	-0.72%
飞利信/300287.SZ
	2019-10-18	4.13	4.23	4.07	4.18	0.72%	0.00%	0.00%	64,909,800	270,670,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
荣科科技/300290.SZ
	2019-10-16	6.27	6.31	6.13	6.17	-1.59%	-0.77%	-3.40%	3,553,000	22,094,000	55%	6.22	-0.77%	6.31	-0.46%	6.31	-0.03%	6.39	-0.65%	-0.59%
蓝盾股份/300297.SZ
	2019-09-30	5.84	5.91	5.70	5.70	-1.89%	-1.61%	-7.77%	12,713,800	73,650,000	45%	5.79	-0.21%	5.82	-1.34%	5.96	-0.83%	6.18	-2.59%	-0.23%
汉鼎宇佑/300300.SZ
	2019-10-18	9.75	10.00	9.70	9.94	2.16%	0.00%	0.00%	8,938,700	88,186,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
任子行/300311.SZ
	2019-10-15	9.00	9.94	8.79	9.07	-3.41%	-1.98%	7.39%	129,894,700	1,201,945,000	328%	9.25	-0.61%	9.00	5.28%	8.75	4.68%	8.45	4.49%	0.56%
旋极信息/300324.SZ
	2019-09-30	5.39	5.45	5.19	5.21	-2.80%	-1.49%	-11.41%	19,710,500	104,250,000	35%	5.29	-2.07%	5.42	-3.13%	5.67	-1.92%	5.88	-0.88%	0.01%
华虹计通/300330.SZ
	2019-10-18	10.76	10.94	10.48	10.58	-1.49%	0.00%	0.00%	5,031,100	53,710,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
润和软件/300339.SZ
	2019-10-18	13.74	13.84	13.44	13.50	-1.75%	0.00%	0.00%	16,194,700	220,451,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
长亮科技/300348.SZ
	2019-09-30	18.33	18.67	17.57	17.64	-3.76%	-2.48%	-14.18%	21,142,700	382,440,000	42%	18.09	-1.56%	18.75	-4.42%	19.94	-1.36%	20.56	-0.67%	0.94%
北信源/300352.SZ
	2019-10-15	7.06	7.19	6.81	6.86	-5.25%	-1.02%	2.22%	90,847,300	629,670,000	138%	6.93	-2.95%	7.00	1.10%	6.86	0.97%	6.71	0.09%	-0.55%
恒华科技/300365.SZ
	2019-10-17	14.94	15.16	14.65	14.74	-2.32%	-0.77%	1.11%	9,683,500	143,840,000	78%	14.85	-0.08%	14.68	1.07%	14.52	0.85%	14.58	0.45%	-0.05%
创意信息/300366.SZ
	2019-10-17	10.79	11.06	10.71	10.91	-1.27%	0.60%	1.09%	15,161,900	164,427,000	112%	10.85	-0.55%	10.81	-0.47%	10.90	0.16%	10.79	-0.02%	-0.91%
绿盟科技/300369.SZ
	2019-10-17	17.87	18.12	17.35	18.10	2.03%	1.47%	6.20%	7,345,300	131,027,000	75%	17.84	0.64%	17.69	1.71%	17.36	0.89%	17.04	0.17%	-0.69%
赢时胜/300377.SZ
	2019-10-16	11.91	12.06	11.72	11.79	0.00%	-0.93%	0.10%	14,776,800	175,860,000	67%	11.90	0.36%	12.00	0.18%	11.91	0.64%	11.78	-1.37%	-0.70%
东方通/300379.SZ
	2019-10-15	39.50	39.50	35.96	35.96	-10.01%	-1.68%	-9.01%	24,284,000	888,180,000	95%	36.58	-7.36%	38.66	-2.69%	38.83	-0.79%	39.52	-1.89%	-0.30%
安硕信息/300380.SZ
	2019-09-30	20.90	21.16	20.58	20.60	-4.28%	-1.21%	-2.10%	6,056,400	126,290,000	148%	20.85	-1.10%	20.75	-0.09%	20.83	0.02%	21.04	-0.80%	0.02%
三联虹普/300384.SZ
	2019-10-17	18.80	19.75	18.52	19.53	3.99%	1.48%	7.54%	15,954,400	307,040,000	189%	19.25	2.81%	18.91	2.26%	18.52	1.91%	18.16	1.53%	-1.24%
京天利/300399.SZ
	2019-09-30	12.70	12.84	12.13	12.19	-3.48%	-1.82%	-11.89%	3,367,500	41,810,000	63%	12.42	-2.00%	13.05	-4.51%	13.59	-1.56%	13.84	-1.24%	-0.12%
*ST信通/600289.SH
	2019-09-12	2.74	2.88	2.74	2.88	5.11%	1.73%	9.30%	4,740,400	13,422,000	168%	2.83	3.17%	2.77	2.22%	2.73	2.32%	2.64	1.74%	0.88%
盛和资源/600392.SH
	2019-10-17	8.87	8.91	8.81	8.82	-0.56%	-0.29%	-3.41%	10,438,000	92,334,000	90%	8.85	-1.69%	8.99	-1.38%	9.08	-0.74%	9.13	-0.43%	-0.59%
国电南瑞/600406.SH
	2019-10-17	22.10	22.47	21.72	21.84	0.18%	-0.59%	1.37%	9,219,100	202,540,000	65%	21.97	0.43%	21.93	-1.71%	22.17	0.55%	21.55	0.57%	0.52%
华胜天成/600410.SH
	2019-10-18	11.65	11.78	11.12	11.14	-3.97%	0.00%	0.00%	41,952,400	479,250,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
博通股份/600455.SH
	2019-10-16	27.52	27.64	26.72	26.99	-0.95%	-0.33%	2.38%	571,300	15,470,000	77%	27.08	-1.24%	27.30	-0.12%	27.17	0.96%	26.36	0.06%	-0.40%
华鑫股份/600621.SH
	2019-09-30	13.20	13.33	12.73	12.78	-3.77%	-2.00%	-9.43%	15,165,300	197,766,000	51%	13.04	-2.18%	13.60	-3.24%	14.10	-0.52%	14.11	-0.63%	0.19%
信达地产/600657.SH
	2019-09-30	3.90	3.91	3.84	3.84	-1.79%	-0.88%	-5.16%	3,572,700	13,840,000	47%	3.87	-0.97%	3.92	-0.66%	3.96	-0.78%	4.05	-0.44%	0.00%
*ST刚泰/600687.SH
	2019-09-30	2.07	2.07	2.04	2.04	-0.49%	-0.68%	-2.06%	4,751,300	9,761,000	74%	2.05	0.34%	2.05	-0.53%	2.07	-1.81%	2.08	0.05%	0.23%
曲江文旅/600706.SH
	2019-10-17	8.74	8.79	8.65	8.67	-0.91%	-0.53%	-1.82%	658,700	5,741,000	70%	8.72	-1.10%	8.81	-0.73%	8.84	-0.07%	8.83	-0.50%	-0.58%
大智慧/601519.SH
	2019-10-15	8.03	8.04	7.78	7.78	-4.54%	-1.24%	-6.00%	67,670,100	533,078,000	63%	7.88	-2.02%	7.82	1.73%	7.68	-0.05%	8.28	-1.12%	-1.16%