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
	2019-12-12	3.64	3.66	3.57	3.57	-1.92%	-1.11%	-2.78%	28,782,800	103,919,000	84%	3.61	-0.63%	3.64	-1.62%	3.72	-0.05%	3.67	0.11%	0.65%
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
	2019-12-12	4.88	5.04	4.81	4.98	0.81%	0.36%	2.89%	26,893,400	133,458,000	248%	4.96	-0.14%	4.94	0.78%	4.91	0.93%	4.84	1.15%	0.33%
中信国安/000839.SZ
	2019-12-12	3.39	3.40	3.36	3.36	-1.18%	-0.50%	-0.62%	16,096,400	54,352,000	85%	3.38	-1.14%	3.40	-0.06%	3.39	0.00%	3.38	0.06%	0.09%
新大陆/000997.SZ
	2019-12-12	15.57	15.71	15.45	15.57	0.19%	-0.19%	1.53%	10,070,500	157,091,000	119%	15.60	0.32%	15.56	0.39%	15.48	0.41%	15.34	0.37%	0.03%
东华软件/002065.SZ
	2019-12-12	10.10	10.43	10.07	10.17	0.89%	-0.77%	2.98%	68,269,200	699,678,000	95%	10.25	0.26%	10.31	0.04%	10.23	1.20%	9.88	0.96%	0.82%
金智科技/002090.SZ
	2019-12-12	10.46	10.55	10.30	10.40	1.07%	-0.55%	3.16%	10,019,600	104,770,000	230%	10.46	1.94%	10.30	1.58%	10.21	1.56%	10.08	1.22%	0.08%
生意宝/002095.SZ
	2019-12-12	22.81	23.07	22.61	22.69	-0.57%	-0.67%	0.43%	2,856,200	65,241,000	97%	22.84	-0.91%	22.93	-0.16%	22.89	0.34%	22.59	0.34%	0.14%
拓维信息/002261.SZ
	2019-12-12	5.47	5.65	5.41	5.55	-1.07%	-0.04%	2.66%	25,121,100	139,480,000	173%	5.55	0.22%	5.53	0.69%	5.49	0.94%	5.41	0.73%	0.01%
卫士通/002268.SZ
	2019-12-12	25.33	25.72	25.09	25.39	0.51%	-0.17%	2.90%	6,308,500	160,449,000	99%	25.43	0.28%	25.40	0.18%	25.24	0.95%	24.68	0.54%	-0.23%
联络互动/002280.SZ
	2019-12-12	4.12	4.39	4.08	4.17	2.21%	-1.09%	4.28%	150,307,800	633,681,000	129%	4.22	2.06%	4.14	2.25%	4.06	2.09%	4.00	1.19%	0.44%
辉煌科技/002296.SZ
	2019-12-12	8.09	8.55	8.03	8.11	-0.12%	-1.90%	4.89%	43,278,300	357,791,000	176%	8.27	2.20%	8.10	2.00%	7.95	2.42%	7.73	1.95%	0.29%
皖通科技/002331.SZ
	2019-12-12	9.60	9.68	9.50	9.55	-0.62%	-0.40%	1.05%	1,475,300	14,145,000	92%	9.59	-0.72%	9.64	-0.09%	9.61	0.14%	9.45	0.38%	0.17%
汉王科技/002362.SZ
	2019-12-12	16.20	16.33	16.04	16.20	-0.12%	-0.02%	2.64%	3,505,200	56,798,000	106%	16.20	-0.03%	16.18	0.64%	16.02	0.74%	15.78	0.56%	0.38%
太极股份/002368.SZ
	2019-12-12	38.20	39.14	37.61	38.37	0.95%	0.05%	5.34%	10,988,700	421,437,000	111%	38.35	1.24%	38.07	0.72%	37.62	1.30%	36.43	1.24%	0.34%
千方科技/002373.SZ
	2019-12-12	17.25	17.39	17.10	17.22	-0.12%	-0.30%	1.29%	8,891,300	153,570,000	91%	17.27	-0.05%	17.31	0.01%	17.19	0.73%	17.00	0.24%	0.01%
科远智慧/002380.SZ
	2019-12-12	13.71	13.71	13.58	13.59	-0.44%	-0.48%	1.58%	770,900	10,527,000	78%	13.66	0.02%	13.65	0.16%	13.59	0.53%	13.38	0.30%	-0.06%
中远海科/002401.SZ
	2019-12-12	10.99	11.04	10.90	10.99	0.18%	0.11%	1.26%	2,418,100	26,545,000	128%	10.98	0.03%	10.98	0.07%	10.96	0.22%	10.85	0.38%	-0.11%
四维图新/002405.SZ
	2019-12-12	16.39	16.62	16.17	16.19	-1.94%	-1.02%	-1.78%	60,918,900	996,463,000	92%	16.36	-1.76%	16.52	-0.21%	16.55	-0.42%	16.48	0.16%	0.41%
广联达/002410.SZ
	2019-12-12	34.06	34.96	33.81	34.75	1.97%	0.70%	4.09%	6,580,300	227,082,000	100%	34.51	2.28%	33.84	1.01%	33.70	0.20%	33.38	0.54%	-0.24%
达实智能/002421.SZ
	2019-12-12	3.53	3.53	3.48	3.49	-0.85%	-0.31%	1.07%	13,335,800	46,688,000	127%	3.50	-0.34%	3.50	0.23%	3.48	0.38%	3.45	0.32%	-0.01%
启明星辰/002439.SZ
	2019-12-12	32.62	33.47	32.27	33.18	2.16%	0.84%	5.81%	8,938,100	294,101,000	115%	32.90	1.94%	32.14	1.88%	31.64	0.94%	31.36	0.75%	-0.48%
榕基软件/002474.SZ
	2019-12-12	8.40	8.55	8.32	8.34	-0.60%	-0.97%	0.92%	8,906,300	75,005,000	162%	8.42	0.60%	8.39	0.38%	8.35	0.58%	8.26	0.56%	-0.04%
捷顺科技/002609.SZ
	2019-12-12	8.43	8.55	8.43	8.45	-0.71%	-0.60%	0.68%	3,066,100	26,065,000	97%	8.50	-0.01%	8.50	-0.13%	8.50	0.38%	8.39	0.40%	0.09%
*ST荣联/002642.SZ
	2019-12-12	5.82	5.98	5.80	5.85	0.34%	-0.83%	-1.80%	5,859,500	34,566,000	69%	5.90	-0.47%	5.95	-0.60%	5.97	-0.32%	5.96	0.25%	0.77%
博彦科技/002649.SZ
	2019-12-12	9.12	9.27	9.07	9.21	1.21%	0.11%	2.17%	10,522,200	96,803,000	139%	9.20	0.46%	9.15	0.24%	9.13	0.60%	9.01	0.63%	-0.11%
中科金财/002657.SZ
	2019-12-12	17.89	18.10	17.70	17.81	-0.39%	-0.59%	0.45%	8,222,400	147,307,000	92%	17.92	-0.80%	18.04	-0.36%	18.01	0.44%	17.73	0.33%	0.21%
神州泰岳/300002.SZ
	2019-12-12	3.25	3.28	3.19	3.21	-0.93%	-0.50%	0.60%	22,555,000	72,762,000	150%	3.23	-0.74%	3.24	0.09%	3.22	0.37%	3.19	0.25%	-0.11%
立思辰/300010.SZ
	2019-12-12	11.61	12.72	11.56	12.72	10.03%	2.15%	13.36%	71,461,400	889,825,000	266%	12.45	8.40%	11.90	6.33%	11.69	5.12%	11.22	4.40%	1.48%
银江股份/300020.SZ
	2019-12-12	8.20	8.28	8.12	8.19	0.00%	-0.28%	-0.64%	5,847,700	48,030,000	104%	8.21	-0.68%	8.28	-0.35%	8.29	-0.12%	8.24	0.06%	-0.09%
同花顺/300033.SZ
	2019-12-12	100.00	100.77	98.00	98.97	-1.07%	-0.55%	3.62%	7,937,500	789,941,000	85%	99.52	-1.23%	99.62	0.39%	98.57	1.51%	95.52	0.50%	0.12%
超图软件/300036.SZ
	2019-12-12	19.90	20.33	19.68	20.04	1.47%	0.13%	3.51%	13,647,800	273,138,000	133%	20.01	0.76%	19.95	0.72%	19.74	0.98%	19.36	0.93%	0.35%
赛为智能/300044.SZ
	2019-12-12	6.44	6.50	6.35	6.37	-2.00%	-0.67%	2.59%	10,822,700	69,404,000	135%	6.41	-0.71%	6.39	0.82%	6.32	0.99%	6.21	0.75%	0.02%
天源迪科/300047.SZ
	2019-12-12	7.84	7.97	7.78	7.85	0.26%	-0.42%	2.28%	13,350,300	105,247,000	164%	7.88	0.70%	7.85	0.74%	7.79	0.84%	7.68	0.72%	0.23%
三五互联/300051.SZ
	2019-12-12	5.95	6.05	5.94	5.96	-0.17%	-0.72%	0.81%	3,444,800	20,678,000	118%	6.00	-0.03%	6.00	0.17%	5.98	0.34%	5.91	0.48%	-0.13%
华平股份/300074.SZ
	2019-12-12	4.32	4.38	4.30	4.33	-0.23%	-0.16%	0.96%	3,910,900	16,962,000	85%	4.34	-0.80%	4.35	-0.21%	4.35	0.23%	4.29	0.40%	0.11%
数字政通/300075.SZ
	2019-12-12	11.32	11.45	11.27	11.30	-0.09%	-0.52%	0.40%	4,973,900	56,499,000	101%	11.36	-0.17%	11.37	-0.10%	11.36	-0.20%	11.26	0.31%	0.12%
数码科技/300079.SZ
	2019-12-12	5.62	5.65	5.38	5.39	-4.60%	-1.96%	0.43%	122,057,200	671,073,000	284%	5.50	-2.47%	5.50	0.53%	5.46	0.94%	5.37	1.26%	1.13%
银之杰/300085.SZ
	2019-12-12	15.87	15.87	15.24	15.26	-3.30%	-1.50%	-2.78%	13,970,700	216,430,000	120%	15.49	-3.10%	15.78	-1.28%	15.84	-0.35%	15.70	0.15%	-0.11%
易联众/300096.SZ
	2019-12-12	10.47	10.85	10.30	10.39	-0.76%	-1.54%	1.56%	28,951,400	305,498,000	138%	10.55	-4.30%	10.78	0.97%	10.55	1.00%	10.23	1.02%	-0.13%
世纪瑞尔/300150.SZ
	2019-12-12	4.16	4.20	4.10	4.14	-0.96%	-0.19%	2.02%	3,048,300	12,644,000	92%	4.15	-1.07%	4.17	-0.02%	4.15	0.53%	4.06	0.65%	0.47%
东方国信/300166.SZ
	2019-12-12	12.65	12.77	12.47	12.60	0.00%	-0.25%	3.76%	12,239,700	154,594,000	84%	12.63	0.26%	12.58	0.65%	12.47	0.78%	12.14	0.88%	0.32%
迪威迅/300167.SZ
	2019-12-12	5.30	5.54	5.30	5.42	0.74%	-0.04%	1.82%	9,228,700	50,039,000	123%	5.42	-1.20%	5.43	0.46%	5.40	-0.15%	5.32	0.45%	-0.05%
万达信息/300168.SZ
	2019-12-12	16.85	17.27	16.63	16.69	-2.05%	-1.14%	1.41%	30,609,200	516,777,000	90%	16.88	-0.55%	16.77	0.53%	16.63	0.42%	16.46	0.10%	-0.40%
汉得信息/300170.SZ
	2019-12-12	9.90	9.93	9.78	9.81	-0.51%	-0.40%	0.84%	12,582,800	123,929,000	84%	9.85	-0.63%	9.90	-0.36%	9.91	0.50%	9.73	0.44%	0.11%
捷成股份/300182.SZ
	2019-12-12	3.52	3.57	3.46	3.47	-1.98%	-1.22%	1.52%	52,395,900	184,066,000	119%	3.51	-1.49%	3.53	0.63%	3.48	0.93%	3.42	0.29%	-0.50%
美亚柏科/300188.SZ
	2019-12-12	16.51	16.55	16.29	16.32	-0.55%	-0.45%	2.51%	5,213,300	85,464,000	96%	16.39	-0.51%	16.36	0.78%	16.20	0.56%	15.92	0.81%	0.02%
天泽信息/300209.SZ
	2019-12-12	13.00	13.24	12.91	13.10	0.54%	-0.23%	1.60%	4,416,000	57,984,000	109%	13.13	0.44%	13.07	0.01%	13.05	0.35%	12.89	0.44%	-0.05%
易华录/300212.SZ
	2019-12-12	33.14	33.67	32.85	33.35	0.51%	0.01%	4.36%	6,571,200	219,133,000	120%	33.35	0.74%	33.14	0.82%	32.81	1.26%	31.96	0.78%	-0.19%
拓尔思/300229.SZ
	2019-12-12	12.40	12.97	12.29	12.65	1.77%	-0.50%	4.06%	19,419,600	246,903,000	178%	12.71	2.24%	12.56	1.21%	12.43	1.53%	12.16	1.51%	0.00%
银信科技/300231.SZ
	2019-12-12	7.56	7.71	7.52	7.58	0.13%	-0.49%	1.95%	7,311,100	55,692,000	130%	7.62	0.36%	7.59	0.57%	7.53	0.68%	7.44	0.61%	-0.20%
方直科技/300235.SZ
	2019-12-12	13.32	13.53	12.97	13.25	-0.60%	0.07%	3.25%	8,514,000	112,730,000	104%	13.24	-1.09%	13.34	0.23%	13.18	1.16%	12.83	0.64%	-0.25%
天玑科技/300245.SZ
	2019-12-12	9.50	9.55	9.37	9.46	0.00%	-0.08%	1.22%	3,061,500	28,987,000	118%	9.47	-0.12%	9.47	0.19%	9.44	0.46%	9.35	0.34%	0.19%
新开普/300248.SZ
	2019-12-12	7.66	7.70	7.59	7.61	-1.30%	-0.41%	1.55%	5,567,600	42,544,000	118%	7.64	-0.26%	7.63	0.32%	7.59	0.64%	7.49	0.36%	-0.33%
卫宁健康/300253.SZ
	2019-12-12	15.01	15.05	14.76	14.79	-1.53%	-0.66%	-2.47%	20,420,200	304,038,000	116%	14.89	-1.44%	15.04	-0.79%	15.12	-0.82%	15.17	-0.22%	-0.45%
佳创视讯/300264.SZ
	2019-12-12	4.96	5.09	4.93	5.02	0.20%	0.24%	-1.10%	10,832,800	54,251,000	89%	5.01	-0.34%	5.00	-3.55%	5.14	0.06%	5.08	0.06%	0.28%
华宇软件/300271.SZ
	2019-12-12	24.88	25.46	24.70	25.26	1.73%	0.26%	3.03%	7,933,700	199,887,000	92%	25.20	0.85%	25.16	-0.16%	25.07	0.64%	24.52	0.59%	0.40%
海联讯/300277.SZ
	2019-12-12	10.40	10.90	10.31	10.57	-2.31%	-0.20%	-1.19%	14,940,400	158,237,000	55%	10.59	-5.48%	10.96	-1.98%	11.04	0.87%	10.70	0.62%	1.14%
飞利信/300287.SZ
	2019-12-12	3.85	3.91	3.81	3.84	-0.78%	-0.44%	1.40%	33,472,600	129,096,000	141%	3.86	-0.26%	3.85	0.26%	3.83	0.58%	3.79	0.32%	-0.07%
荣科科技/300290.SZ
	2019-12-12	6.15	6.17	5.91	6.10	1.50%	0.25%	6.31%	5,755,900	35,027,000	100%	6.09	1.05%	6.04	1.11%	5.96	2.16%	5.74	0.90%	0.35%
蓝盾股份/300297.SZ
	2019-12-12	5.59	5.76	5.54	5.60	-0.36%	-1.03%	1.12%	25,447,500	143,972,000	151%	5.66	0.04%	5.65	0.52%	5.62	0.66%	5.54	0.65%	0.13%
汉鼎宇佑/300300.SZ
	2019-12-12	10.42	10.42	10.16	10.31	0.49%	0.40%	4.90%	20,766,200	213,245,000	89%	10.27	0.50%	10.20	1.12%	10.02	1.12%	9.83	0.88%	-0.20%
任子行/300311.SZ
	2019-12-12	9.23	10.23	9.14	9.79	5.27%	-0.79%	5.60%	127,393,900	1,257,147,000	195%	9.87	3.54%	9.67	2.17%	9.55	2.22%	9.27	1.92%	0.48%
旋极信息/300324.SZ
	2019-12-12	5.26	5.37	5.24	5.29	0.57%	-0.43%	1.63%	17,616,000	93,602,000	117%	5.31	0.28%	5.31	0.02%	5.29	0.65%	5.21	0.42%	-0.15%
华虹计通/300330.SZ
	2019-12-12	9.51	9.74	9.51	9.55	-0.10%	-0.78%	1.69%	2,244,300	21,601,000	116%	9.63	0.73%	9.58	0.28%	9.55	0.60%	9.39	0.49%	0.03%
润和软件/300339.SZ
	2019-12-12	13.27	13.45	13.14	13.27	0.08%	-0.32%	2.26%	18,347,000	244,261,000	104%	13.31	0.20%	13.32	0.43%	13.22	0.67%	12.98	0.69%	0.06%
长亮科技/300348.SZ
	2019-12-12	20.00	20.23	19.48	19.70	0.15%	-0.55%	5.52%	16,312,600	323,139,000	117%	19.81	0.37%	19.68	1.18%	19.31	1.66%	18.67	1.09%	-0.11%
北信源/300352.SZ
	2019-12-12	7.63	7.93	7.62	7.74	0.39%	-0.72%	-3.98%	69,254,200	539,897,000	58%	7.80	-1.19%	7.91	-0.11%	7.94	-1.05%	8.06	-0.35%	0.41%
恒华科技/300365.SZ
	2019-12-12	13.70	13.72	13.30	13.39	-1.76%	-1.00%	-0.10%	4,648,800	62,876,000	137%	13.53	-0.53%	13.52	0.05%	13.50	0.29%	13.40	0.31%	0.27%
创意信息/300366.SZ
	2019-12-12	10.36	10.77	10.30	10.53	2.23%	-0.61%	3.20%	17,281,500	183,093,000	182%	10.60	2.25%	10.47	0.97%	10.39	1.20%	10.20	1.16%	0.09%
绿盟科技/300369.SZ
	2019-12-12	17.78	18.25	17.61	18.05	1.86%	0.17%	1.54%	6,868,600	123,765,000	120%	18.02	1.45%	17.84	0.63%	17.88	-0.05%	17.78	0.34%	-0.49%
赢时胜/300377.SZ
	2019-12-12	10.96	11.13	10.89	10.99	0.37%	-0.22%	0.63%	15,189,200	167,298,000	140%	11.01	-0.16%	11.02	-0.10%	11.01	0.06%	10.92	0.42%	-0.06%
东方通/300379.SZ
	2019-12-12	47.00	49.25	43.80	47.91	4.74%	2.97%	14.87%	35,416,200	1,647,797,000	197%	46.53	5.92%	44.33	5.39%	42.94	3.86%	41.71	3.10%	0.87%
安硕信息/300380.SZ
	2019-12-12	18.78	19.19	18.78	19.06	0.58%	0.03%	2.73%	1,110,900	21,167,000	92%	19.05	0.39%	18.99	0.29%	18.87	0.68%	18.55	0.47%	-0.20%
三联虹普/300384.SZ
	2019-12-12	16.23	16.29	16.10	16.13	-0.49%	-0.22%	-0.21%	2,368,600	38,291,000	83%	16.17	-0.98%	16.28	-0.34%	16.31	0.14%	16.16	0.00%	-0.27%
京天利/300399.SZ
	2019-12-12	13.53	14.06	13.41	13.70	0.74%	-0.53%	0.98%	8,605,200	118,516,000	148%	13.77	0.46%	13.98	0.13%	13.90	0.48%	13.57	1.06%	1.18%
*ST信通/600289.SH
	2019-12-12	3.04	3.04	2.89	2.89	-4.93%	-1.10%	-2.73%	5,325,300	15,562,000	125%	2.92	-3.76%	2.97	-2.27%	2.99	-1.51%	2.97	0.44%	1.11%
盛和资源/600392.SH
	2019-12-12	8.36	8.56	8.34	8.50	1.67%	0.39%	1.53%	20,380,700	172,556,000	129%	8.47	1.00%	8.46	-0.13%	8.48	0.26%	8.37	0.14%	0.06%
国电南瑞/600406.SH
	2019-12-12	20.68	20.68	20.15	20.24	-1.99%	-0.37%	-4.46%	20,403,800	414,524,000	79%	20.32	-2.08%	20.57	-0.84%	20.64	-0.30%	21.18	-0.62%	-1.12%
华胜天成/600410.SH
	2019-12-12	10.59	11.02	10.58	10.70	0.38%	-0.96%	1.92%	51,955,500	561,305,000	165%	10.80	0.10%	10.76	0.69%	10.67	0.77%	10.50	0.84%	0.14%
博通股份/600455.SH
	2019-12-12	32.72	33.47	32.65	32.80	-0.79%	-0.51%	0.30%	889,200	29,316,000	63%	32.97	-0.62%	33.22	0.06%	33.07	0.04%	32.70	0.06%	-1.24%
华鑫股份/600621.SH
	2019-12-12	12.94	13.08	12.88	12.92	-0.54%	-0.32%	-2.39%	11,075,200	143,542,000	75%	12.96	-0.75%	12.98	-0.89%	13.15	-0.69%	13.24	-0.09%	-0.43%
信达地产/600657.SH
	2019-12-12	3.78	3.78	3.70	3.71	-1.33%	-0.32%	-0.51%	3,651,200	13,591,000	73%	3.72	-1.12%	3.75	0.00%	3.74	0.00%	3.73	0.11%	0.24%
*ST刚泰/600687.SH
	2019-12-12	1.74	1.74	1.65	1.66	-1.78%	-1.78%	0.97%	13,614,200	23,005,000	170%	1.69	0.54%	1.67	1.64%	1.66	1.28%	1.64	0.37%	0.32%
曲江文旅/600706.SH
	2019-12-12	8.38	8.79	8.31	8.56	2.51%	-0.05%	2.51%	2,798,700	23,968,000	248%	8.56	2.16%	8.51	1.48%	8.46	1.38%	8.35	0.30%	-0.02%
大智慧/601519.SH
	2019-12-12	7.70	7.85	7.68	7.69	-2.41%	-0.71%	0.77%	45,445,500	351,975,000	69%	7.75	-2.62%	7.84	-0.03%	7.80	0.08%	7.63	0.33%	0.86%