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
	2019-02-15	3.93	3.96	3.88	3.92	-0.25%	0.15%	2.94%	16,626,700	65,083,000	92%	3.91	-0.53%	3.92	0.57%	3.87	0.94%	3.81	0.18%	-0.36%
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
	2019-02-15	3.92	3.96	3.85	3.87	-1.78%	-1.12%	0.68%	8,546,200	33,449,000	125%	3.91	-0.58%	3.94	0.08%	3.92	0.54%	3.84	0.24%	-0.01%
中信国安/000839.SZ
	2019-02-15	3.62	3.73	3.60	3.64	0.55%	-0.82%	3.88%	65,654,900	240,942,000	120%	3.67	1.35%	3.63	1.31%	3.57	1.25%	3.50	0.69%	0.38%
新大陆/000997.SZ
	2019-02-15	15.97	16.00	15.65	15.66	-1.57%	-0.72%	0.64%	5,325,100	83,991,000	95%	15.77	-1.04%	15.93	-0.32%	15.88	0.51%	15.56	0.17%	0.10%
东华软件/002065.SZ
	2019-02-15	7.21	7.28	7.11	7.12	-1.25%	-0.95%	3.11%	21,955,000	157,807,000	105%	7.19	-0.03%	7.17	0.84%	7.06	1.00%	6.91	0.54%	0.00%
金智科技/002090.SZ
	2019-02-15	18.11	18.11	17.80	17.88	-0.50%	-0.22%	-0.46%	1,318,100	23,620,000	89%	17.92	-0.66%	18.06	-0.61%	18.17	-0.65%	17.96	0.49%	0.80%
生意宝/002095.SZ
	2019-02-15	20.20	21.59	20.00	21.04	3.29%	1.03%	8.29%	8,631,800	179,761,000	205%	20.83	2.22%	20.40	2.46%	20.07	2.99%	19.43	1.59%	-0.26%
拓维信息/002261.SZ
	2019-02-15	4.35	4.52	4.32	4.43	1.14%	0.29%	4.75%	27,467,800	121,329,000	132%	4.42	1.10%	4.38	1.25%	4.32	1.48%	4.23	-0.12%	-1.09%
卫士通/002268.SZ
	2019-02-15	23.37	23.55	22.92	23.25	-0.47%	0.35%	3.99%	6,929,700	160,551,000	113%	23.17	-0.99%	23.30	0.27%	23.12	1.27%	22.36	1.01%	0.87%
联络互动/002280.SZ
	2019-02-15	3.83	3.88	3.80	3.83	0.26%	-0.39%	3.12%	16,153,900	62,110,000	106%	3.85	0.84%	3.81	0.98%	3.77	1.65%	3.71	-0.16%	-0.88%
辉煌科技/002296.SZ
	2019-02-15	5.51	5.54	5.46	5.49	-0.36%	-0.22%	2.92%	5,294,900	29,130,000	135%	5.50	0.00%	5.49	0.51%	5.45	1.04%	5.33	0.24%	-0.40%
皖通科技/002331.SZ
	2019-02-15	9.15	9.23	9.13	9.19	0.33%	0.07%	3.00%	2,286,500	20,999,000	101%	9.18	0.05%	9.15	1.21%	9.03	1.36%	8.92	0.37%	-0.18%
汉王科技/002362.SZ
	2019-02-15	13.91	14.49	13.74	14.15	0.57%	-0.52%	4.85%	4,599,400	65,421,000	157%	14.22	0.53%	14.08	1.53%	13.91	1.81%	13.50	0.32%	-0.80%
太极股份/002368.SZ
	2019-02-15	25.40	25.80	25.14	25.18	-1.60%	-0.93%	3.96%	6,766,600	171,983,000	85%	25.42	0.00%	25.38	0.74%	24.95	1.23%	24.22	0.53%	0.32%
千方科技/002373.SZ
	2019-02-15	12.93	13.10	12.87	12.93	0.00%	-0.52%	1.44%	5,908,200	76,787,000	88%	13.00	0.47%	13.02	0.12%	12.99	0.40%	12.75	0.50%	0.64%
科远股份/002380.SZ
	2019-02-15	11.22	11.45	11.18	11.27	0.45%	-0.39%	4.02%	2,540,900	28,748,000	174%	11.31	1.43%	11.20	1.29%	11.09	1.65%	10.83	0.74%	-0.25%
中远海科/002401.SZ
	2019-02-15	9.59	9.67	9.53	9.58	-0.10%	-0.23%	2.35%	3,924,600	37,685,000	88%	9.60	0.59%	9.57	0.64%	9.47	0.96%	9.36	-0.29%	-0.19%
四维图新/002405.SZ
	2019-02-15	19.35	19.52	19.04	19.08	-1.40%	-0.96%	7.00%	35,058,300	675,377,000	101%	19.26	-1.45%	19.35	1.78%	18.86	2.19%	17.83	1.28%	1.12%
广联达/002410.SZ
	2019-02-15	26.36	26.49	25.40	25.70	-2.58%	-0.45%	1.19%	7,715,900	199,187,000	139%	25.82	-1.63%	26.09	-0.53%	26.05	0.89%	25.40	0.60%	0.77%
达实智能/002421.SZ
	2019-02-15	3.83	3.91	3.82	3.85	0.52%	-0.62%	1.69%	16,932,600	65,603,000	167%	3.87	0.78%	3.85	0.60%	3.83	0.98%	3.79	0.11%	-0.35%
启明星辰/002439.SZ
	2019-02-15	24.63	24.77	24.14	24.14	-1.91%	-1.33%	1.47%	6,521,000	159,536,000	97%	24.47	-0.94%	24.51	0.13%	24.42	1.02%	23.79	0.40%	0.32%
榕基软件/002474.SZ
	2019-02-15	7.28	7.35	7.14	7.19	-1.51%	-0.76%	-1.09%	10,428,400	75,552,000	71%	7.25	-1.60%	7.38	-0.43%	7.37	0.14%	7.27	0.22%	0.39%
捷顺科技/002609.SZ
	2019-02-15	6.10	6.15	6.05	6.09	0.00%	-0.36%	3.98%	4,429,400	27,073,000	76%	6.11	0.36%	6.09	1.38%	5.99	1.10%	5.86	-0.41%	-0.21%
荣之联/002642.SZ
	2019-02-15	5.57	5.72	5.52	5.65	1.25%	0.18%	1.24%	15,310,000	86,346,000	113%	5.64	1.40%	5.58	1.18%	5.48	2.58%	5.58	-1.33%	-2.01%
博彦科技/002649.SZ
	2019-02-15	7.89	8.05	7.86	7.94	1.02%	-0.29%	4.10%	10,113,900	80,534,000	152%	7.96	1.08%	7.88	1.38%	7.79	1.67%	7.63	0.37%	-0.38%
中科金财/002657.SZ
	2019-02-15	13.11	13.25	13.03	13.08	-0.46%	-0.59%	2.75%	4,320,600	56,852,000	115%	13.16	0.25%	13.08	0.81%	12.95	0.98%	12.73	0.18%	-0.47%
神州泰岳/300002.SZ
	2019-02-15	3.41	3.44	3.38	3.39	0.30%	-0.41%	4.63%	21,710,100	73,892,000	111%	3.40	0.50%	3.38	1.05%	3.33	1.43%	3.24	-0.03%	-0.91%
立思辰/300010.SZ
	2019-02-15	8.37	8.62	8.34	8.46	1.32%	-0.19%	12.02%	17,042,800	144,454,000	62%	8.48	1.33%	8.35	1.10%	8.18	2.87%	7.55	1.06%	0.52%
银江股份/300020.SZ
	2019-02-15	7.10	7.14	6.92	6.95	-1.84%	-0.95%	3.09%	14,453,800	101,418,000	154%	7.02	-1.14%	7.06	0.23%	6.99	1.29%	6.74	0.18%	-0.25%
同花顺/300033.SZ
	2019-02-15	51.98	53.38	50.90	51.85	-0.29%	-0.41%	8.36%	7,751,400	403,562,000	123%	52.06	0.28%	51.60	2.76%	49.60	2.07%	47.85	1.48%	1.15%
超图软件/300036.SZ
	2019-02-15	15.55	15.69	15.31	15.40	-1.72%	-0.72%	6.16%	9,411,400	145,987,000	69%	15.51	-0.15%	15.44	1.17%	15.13	2.53%	14.51	0.11%	-0.62%
赛为智能/300044.SZ
	2019-02-15	6.60	7.30	6.60	7.30	9.94%	2.21%	10.98%	31,721,900	226,573,000	255%	7.14	7.06%	6.86	4.37%	6.75	3.84%	6.58	2.33%	-0.24%
天源迪科/300047.SZ
	2019-02-15	12.94	13.08	12.82	12.88	-0.46%	-0.43%	3.81%	4,893,900	63,303,000	79%	12.94	0.20%	12.96	0.18%	12.86	1.29%	12.41	0.43%	0.27%
三五互联/300051.SZ
	2019-02-15	5.69	5.74	5.63	5.66	-0.70%	-0.44%	2.26%	4,739,400	26,942,000	105%	5.69	0.00%	5.66	1.22%	5.57	2.17%	5.54	-0.77%	-1.44%
华平股份/300074.SZ
	2019-02-15	3.81	3.85	3.78	3.80	-0.52%	-0.37%	4.77%	9,054,100	34,532,000	102%	3.81	-1.09%	3.81	0.85%	3.76	1.16%	3.63	0.33%	-0.54%
数字政通/300075.SZ
	2019-02-15	10.35	10.55	10.34	10.43	0.29%	-0.20%	2.48%	6,097,500	63,726,000	140%	10.45	0.27%	10.42	0.53%	10.35	0.87%	10.18	-0.45%	-0.47%
数码科技/300079.SZ
	2019-02-15	3.94	4.01	3.90	3.91	-1.26%	-0.99%	2.44%	37,709,100	148,920,000	117%	3.95	0.41%	3.93	0.72%	3.90	0.83%	3.82	0.71%	0.21%
银之杰/300085.SZ
	2019-02-15	8.30	8.58	8.26	8.30	0.12%	-1.08%	4.86%	7,356,000	61,726,000	106%	8.39	0.73%	8.34	1.01%	8.21	1.57%	7.92	0.60%	-0.24%
易联众/300096.SZ
	2019-02-15	10.69	11.33	10.40	11.06	3.56%	2.03%	-0.77%	24,496,700	265,546,000	82%	10.84	2.38%	10.63	1.42%	10.48	2.10%	11.15	-1.54%	0.59%
世纪瑞尔/300150.SZ
	2019-02-15	4.57	4.63	4.55	4.57	-0.22%	-0.48%	3.53%	4,548,800	20,889,000	101%	4.59	0.57%	4.56	0.82%	4.52	1.08%	4.41	0.20%	-0.38%
东方国信/300166.SZ
	2019-02-15	12.96	13.37	12.90	13.07	0.00%	-0.15%	6.79%	15,641,700	204,746,000	88%	13.09	0.60%	13.05	0.60%	12.95	1.40%	12.24	0.96%	0.93%
迪威迅/300167.SZ
	2019-02-15	4.79	4.86	4.73	4.80	0.21%	-0.08%	5.01%	6,496,700	31,213,000	86%	4.80	0.19%	4.76	1.39%	4.67	1.24%	4.57	-0.37%	-1.41%
万达信息/300168.SZ
	2019-02-15	11.47	11.73	11.33	11.45	-0.17%	-0.65%	4.46%	28,050,600	323,283,000	126%	11.53	0.35%	11.46	0.91%	11.34	1.50%	10.96	0.87%	-0.13%
汉得信息/300170.SZ
	2019-02-15	11.25	11.31	11.07	11.09	-1.86%	-0.64%	3.29%	21,360,900	238,412,000	125%	11.16	-1.22%	11.20	0.54%	11.09	1.15%	10.74	0.82%	0.10%
捷成股份/300182.SZ
	2019-02-15	4.24	4.30	4.20	4.21	-0.71%	-0.89%	3.64%	31,318,900	133,047,000	91%	4.25	0.50%	4.21	0.67%	4.18	0.82%	4.06	0.32%	-0.46%
美亚柏科/300188.SZ
	2019-02-15	15.90	15.97	15.64	15.72	-1.75%	-0.32%	0.07%	6,823,700	107,611,000	89%	15.77	-0.79%	16.00	-0.42%	16.02	0.24%	15.71	0.31%	0.77%
天泽信息/300209.SZ
	2019-02-15	11.95	12.00	11.75	11.82	-0.67%	-0.50%	2.20%	3,156,600	37,497,000	132%	11.88	0.26%	11.95	0.85%	11.80	0.63%	11.57	0.65%	-0.28%
易华录/300212.SZ
	2019-02-15	20.45	20.83	20.45	20.61	0.39%	-0.32%	3.26%	4,455,500	92,123,000	98%	20.68	0.61%	20.57	0.73%	20.36	1.09%	19.96	0.35%	-0.36%
拓尔思/300229.SZ
	2019-02-15	9.15	9.35	9.07	9.20	0.33%	-0.08%	4.31%	6,065,700	55,844,000	165%	9.21	0.82%	9.12	1.22%	9.00	1.48%	8.82	0.48%	-0.49%
银信科技/300231.SZ
	2019-02-15	6.98	7.05	6.92	6.95	-0.43%	-0.49%	4.14%	6,196,200	43,273,000	104%	6.98	-0.33%	6.96	1.22%	6.83	1.55%	6.67	0.18%	-0.58%
方直科技/300235.SZ
	2019-02-15	8.72	8.84	8.56	8.65	-0.23%	-0.49%	4.28%	2,445,500	21,258,000	125%	8.69	0.18%	8.63	1.40%	8.49	1.65%	8.30	0.29%	-0.46%
天玑科技/300245.SZ
	2019-02-15	9.00	9.17	8.92	8.92	-0.89%	-1.24%	2.09%	2,011,900	18,171,000	107%	9.03	0.14%	9.02	0.70%	8.92	0.85%	8.74	0.38%	-0.27%
新开普/300248.SZ
	2019-02-15	7.15	7.21	6.98	7.15	0.14%	0.89%	2.88%	6,229,900	44,152,000	136%	7.09	-0.74%	7.16	-1.02%	7.14	0.69%	6.95	0.51%	0.02%
卫宁健康/300253.SZ
	2019-02-15	11.71	11.76	11.33	11.39	-2.06%	-1.08%	5.73%	18,958,200	218,294,000	69%	11.51	-1.83%	11.55	0.68%	11.37	1.78%	10.77	0.78%	0.42%
佳创视讯/300264.SZ
	2019-02-15	5.12	5.21	5.11	5.15	0.19%	-0.39%	2.84%	2,620,100	13,546,000	125%	5.17	0.72%	5.14	0.73%	5.09	1.35%	5.01	0.24%	-0.26%
华宇软件/300271.SZ
	2019-02-15	16.10	16.14	15.83	15.83	-1.86%	-0.85%	2.98%	6,175,500	98,590,000	93%	15.97	-0.99%	16.12	0.14%	15.97	1.10%	15.37	0.96%	0.68%
海联讯/300277.SZ
	2019-02-15	6.27	6.45	6.22	6.40	2.40%	1.25%	4.81%	7,908,300	49,988,000	130%	6.32	0.96%	6.29	0.38%	6.25	1.12%	6.11	0.59%	0.26%
飞利信/300287.SZ
	2019-02-15	3.75	3.88	3.72	3.76	0.00%	-1.39%	2.20%	33,280,100	126,913,000	123%	3.81	1.82%	3.76	1.37%	3.69	3.45%	3.68	-0.84%	-1.53%
荣科科技/300290.SZ
	2019-02-15	6.94	7.11	6.91	6.91	-2.54%	-1.17%	-1.97%	6,653,400	46,522,000	47%	6.99	-0.89%	6.97	1.16%	6.83	1.94%	7.05	-0.11%	0.48%
蓝盾股份/300297.SZ
	2019-02-15	5.53	5.65	5.49	5.49	-0.36%	-1.19%	3.45%	18,396,300	102,216,000	129%	5.56	0.69%	5.53	0.89%	5.46	1.36%	5.31	0.55%	-0.31%
汉鼎宇佑/300300.SZ
	2019-02-15	10.36	10.45	10.23	10.26	-1.06%	-0.50%	2.74%	3,994,000	41,185,000	80%	10.31	-0.75%	10.30	0.80%	10.15	2.86%	9.99	-0.16%	-1.02%
任子行/300311.SZ
	2019-02-15	6.15	6.30	6.11	6.15	-0.81%	-0.68%	1.91%	13,764,800	85,225,000	109%	6.19	0.75%	6.15	1.00%	6.08	1.20%	6.04	-1.85%	-0.65%
旋极信息/300324.SZ
	2019-02-15	5.91	6.06	5.85	5.95	0.00%	-0.42%	4.70%	36,053,300	215,420,000	118%	5.98	0.45%	5.90	1.50%	5.81	1.93%	5.68	-0.18%	-0.80%
华虹计通/300330.SZ
	2019-02-15	7.08	7.20	7.03	7.14	1.13%	0.20%	4.34%	1,772,400	12,631,000	122%	7.13	0.98%	7.07	1.44%	6.97	1.72%	6.84	0.03%	-0.62%
润和软件/300339.SZ
	2019-02-15	9.39	9.60	9.33	9.47	0.53%	-0.12%	4.48%	7,647,200	72,501,000	106%	9.48	0.67%	9.41	0.99%	9.30	1.27%	9.06	0.54%	0.04%
长亮科技/300348.SZ
	2019-02-15	18.40	19.12	18.12	18.28	-1.40%	-1.37%	6.79%	9,513,400	176,309,000	98%	18.53	1.03%	18.37	1.87%	17.88	2.42%	17.12	1.06%	0.19%
北信源/300352.SZ
	2019-02-15	4.51	4.60	4.48	4.50	-1.32%	-0.68%	4.63%	18,874,200	85,524,000	92%	4.53	0.20%	4.55	1.13%	4.46	1.53%	4.30	1.08%	0.98%
恒华科技/300365.SZ
	2019-02-15	22.09	22.10	21.44	21.59	-2.22%	-0.42%	-0.67%	2,231,600	48,384,000	95%	21.68	-1.70%	21.89	-0.41%	21.96	0.07%	21.74	0.16%	0.45%
创意信息/300366.SZ
	2019-02-15	7.14	7.25	7.07	7.11	-0.28%	-0.63%	3.96%	7,132,800	51,036,000	78%	7.16	0.34%	7.13	0.71%	7.04	2.54%	6.84	-0.54%	-1.32%
绿盟科技/300369.SZ
	2019-02-15	10.57	10.76	10.40	10.48	-0.66%	-0.80%	6.27%	8,814,900	93,122,000	85%	10.56	0.37%	10.47	1.98%	10.17	1.43%	9.86	0.84%	0.64%
赢时胜/300377.SZ
	2019-02-15	11.39	12.31	11.29	11.88	4.85%	0.32%	12.62%	37,183,500	440,322,000	186%	11.84	5.09%	11.34	4.61%	10.94	4.60%	10.55	2.18%	-0.76%
东方通/300379.SZ
	2019-02-15	15.51	17.14	15.51	17.14	10.01%	1.66%	8.65%	8,371,000	141,131,000	346%	16.86	8.16%	16.33	5.20%	16.10	4.41%	15.78	3.42%	0.62%
安硕信息/300380.SZ
	2019-02-15	16.53	16.57	16.33	16.36	-1.80%	-0.41%	2.05%	2,089,800	34,330,000	143%	16.43	-0.92%	16.47	0.49%	16.33	0.80%	16.03	0.51%	-0.24%
三联虹普/300384.SZ
	2019-02-15	13.64	14.65	13.53	14.16	5.83%	0.57%	6.47%	12,622,000	177,724,000	339%	14.08	6.64%	13.70	4.21%	13.54	3.57%	13.30	2.73%	0.26%
京天利/300399.SZ
	2019-02-15	9.01	9.10	8.96	9.01	-0.44%	-0.34%	2.43%	1,610,400	14,559,000	99%	9.04	-0.11%	9.04	0.39%	8.97	0.91%	8.80	-0.02%	-0.62%
*ST信通/600289.SH
	2019-02-15	2.51	2.57	2.49	2.53	0.40%	0.00%	5.07%	3,630,600	9,187,000	79%	2.53	1.28%	2.51	0.92%	2.48	1.51%	2.41	-0.95%	-0.85%
盛和资源/600392.SH
	2019-02-15	9.13	9.27	9.09	9.09	-0.87%	-0.90%	2.00%	20,232,000	185,594,000	109%	9.17	-0.04%	9.16	0.55%	9.08	0.81%	8.91	0.37%	-0.17%
国电南瑞/600406.SH
	2019-02-15	19.73	20.19	19.67	19.77	-0.15%	-0.97%	0.48%	20,088,100	401,013,000	142%	19.96	1.20%	19.79	0.51%	19.75	0.36%	19.68	0.25%	0.19%
华胜天成/600410.SH
	2019-02-15	6.20	6.23	6.06	6.09	-0.98%	-0.94%	2.75%	12,436,900	76,456,000	89%	6.15	-0.07%	6.12	1.14%	6.01	1.71%	5.93	-0.20%	-0.90%
博通股份/600455.SH
	2019-02-15	22.00	22.16	21.64	21.83	-2.11%	-0.35%	1.74%	244,900	5,365,000	86%	21.91	-1.78%	22.02	0.70%	21.74	1.16%	21.46	-0.40%	-0.61%
华鑫股份/600621.SH
	2019-02-15	9.10	9.36	9.10	9.21	0.66%	-0.35%	4.69%	14,529,600	134,284,000	127%	9.24	1.07%	9.17	1.16%	9.05	2.20%	8.80	0.40%	-0.63%
信达地产/600657.SH
	2019-02-15	4.43	4.49	4.40	4.41	-0.68%	-0.88%	2.13%	6,573,900	29,247,000	77%	4.45	-0.14%	4.43	0.75%	4.39	0.94%	4.32	0.26%	0.03%
刚泰控股/600687.SH
	2019-02-15	4.09	4.22	4.04	4.14	0.49%	0.12%	2.15%	31,104,600	128,611,000	93%	4.14	0.02%	4.11	0.76%	4.06	2.04%	4.05	-0.95%	-1.70%
曲江文旅/600706.SH
	2019-02-15	10.78	10.79	10.69	10.74	-0.37%	-0.03%	2.30%	1,287,400	13,830,000	88%	10.74	-0.26%	10.73	0.54%	10.63	0.72%	10.50	0.06%	-0.17%
大智慧/601519.SH
	2019-02-15	3.66	3.70	3.60	3.63	-1.09%	-0.44%	1.68%	11,831,600	43,138,000	131%	3.65	-0.79%	3.69	0.38%	3.64	0.61%	3.57	0.34%	-0.03%