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
000021, 000066, 000748, 000938, 000977, 000981, 002027, 002236, 002308, 002312, 002376, 002383, 002415, 002528, 002577, 300042, 300045, 300065, 300130, 300155, 300177, 300202, 300270, 300302, 300333, 300367, 300368, 300386, 600100, 600139, 600185, 600601, 600734, 600850, 603019	日期复权行数

板块：计算机硬件

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
深科技/000021.SZ
	2021-01-27	20.14	20.86	20.14	20.23	0.60%	-0.94%	-0.13%	21,920,600	447,631,000	65%	20.42	0.12%	20.44	0.78%	20.29	0.04%	20.26	0.37%	0.53%
中国长城/000066.SZ
	2021-01-27	17.29	17.86	17.06	17.57	0.98%	0.26%	-4.85%	49,264,400	863,329,000	57%	17.52	-2.36%	18.12	-0.17%	18.19	-0.61%	18.47	-0.85%	-0.66%
长城信息/000748.SZ
	2016-10-31	20.50	20.74	20.18	20.31	0.69%	-0.67%	-2.62%	36,482,400	745,963,000	170%	20.45	0.12%	20.47	-1.08%	20.92	-0.52%	20.86	-0.39%	0.06%
紫光股份/000938.SZ
	2021-01-27	22.83	23.10	22.18	22.28	-2.32%	-1.46%	-6.84%	33,336,700	753,791,000	60%	22.61	-1.83%	23.00	-2.30%	23.59	-1.08%	23.92	-0.32%	0.74%
浪潮信息/000977.SZ
	2021-01-27	28.40	28.58	26.96	27.20	-4.19%	-1.31%	-9.07%	40,304,000	1,110,873,000	88%	27.56	-4.44%	28.44	-2.26%	29.02	-1.69%	29.91	-1.15%	0.37%
*ST银亿/000981.SZ
	2021-01-27	2.26	2.36	2.24	2.36	4.89%	1.81%	1.42%	13,977,700	32,406,000	74%	2.32	1.71%	2.31	-0.82%	2.33	0.39%	2.33	0.87%	1.30%
分众传媒/002027.SZ
	2021-01-27	11.25	11.54	11.10	11.30	0.44%	0.01%	-2.20%	144,927,400	1,637,514,000	81%	11.30	-1.73%	11.63	-0.47%	11.61	-0.62%	11.55	0.04%	0.91%
大华股份/002236.SZ
	2021-01-27	26.28	26.53	24.65	25.89	-1.82%	1.30%	3.94%	85,709,100	2,190,515,000	110%	25.56	-2.91%	25.97	0.73%	25.53	0.85%	24.91	0.55%	0.99%
威创股份/002308.SZ
	2021-01-27	4.70	4.85	4.58	4.76	-1.65%	2.01%	2.10%	28,816,400	134,466,000	240%	4.67	-1.69%	4.65	0.45%	4.66	-0.13%	4.66	0.43%	-0.25%
三泰控股/002312.SZ
	2021-01-27	7.22	7.92	7.20	7.92	10.00%	3.57%	14.43%	108,253,300	827,847,000	261%	7.65	5.29%	7.39	4.41%	7.20	3.99%	6.92	3.98%	2.00%
新北洋/002376.SZ
	2021-01-27	9.79	10.05	9.72	10.01	1.93%	0.90%	4.54%	9,369,000	92,951,000	112%	9.92	1.17%	9.80	1.33%	9.68	1.12%	9.58	0.54%	0.31%
合众思壮/002383.SZ
	2021-01-27	6.09	6.19	5.96	5.97	-1.97%	-1.11%	-6.44%	5,171,600	31,219,000	76%	6.04	-1.84%	6.16	-2.81%	6.32	-1.47%	6.38	0.17%	-0.50%
海康威视/002415.SZ
	2021-01-27	65.15	69.78	63.94	69.08	6.11%	3.97%	9.96%	59,629,100	3,962,060,000	109%	66.45	1.26%	66.65	0.31%	65.59	1.61%	62.82	1.09%	1.37%
英飞拓/002528.SZ
	2021-01-27	3.43	3.51	3.43	3.51	10.03%	0.29%	5.79%	5,046,100	17,660,000	153%	3.50	9.34%	3.34	2.11%	3.34	1.40%	3.32	1.38%	-0.25%
雷柏科技/002577.SZ
	2021-01-27	11.13	11.40	10.93	11.40	2.06%	1.51%	0.41%	2,359,700	26,499,000	106%	11.23	0.10%	11.17	-0.43%	11.29	-0.71%	11.35	0.30%	-0.39%
朗科科技/300042.SZ
	2021-01-27	11.94	12.35	11.79	12.31	3.10%	2.01%	-0.45%	2,943,600	35,520,000	86%	12.07	0.79%	12.05	-1.19%	12.31	-1.22%	12.37	0.46%	-0.43%
华力创通/300045.SZ
	2021-01-27	8.96	9.04	8.81	8.85	-1.34%	-0.60%	-7.73%	6,562,000	58,424,000	54%	8.90	-1.94%	9.13	-2.89%	9.55	-0.74%	9.59	-0.50%	-0.36%
海兰信/300065.SZ
	2021-01-27	11.78	11.85	11.23	11.31	-5.04%	-1.03%	-10.09%	9,345,200	106,800,000	82%	11.43	-3.11%	11.79	-2.88%	12.17	-1.79%	12.58	-2.44%	-1.31%
新国都/300130.SZ
	2021-01-27	9.90	10.07	9.80	10.00	0.10%	0.44%	-4.33%	4,137,500	41,191,000	63%	9.96	-1.14%	10.10	-3.67%	10.44	-0.59%	10.45	0.04%	-0.43%
安居宝/300155.SZ
	2021-01-27	6.66	6.72	6.50	6.52	-2.69%	-0.66%	-2.47%	5,802,400	38,079,000	59%	6.56	-2.42%	6.69	-2.32%	6.82	0.03%	6.69	0.60%	0.29%
中海达/300177.SZ
	2021-01-27	9.59	9.67	9.42	9.46	-1.15%	-0.42%	-8.10%	9,429,500	89,584,000	50%	9.50	-2.78%	9.82	-2.63%	10.18	-1.07%	10.29	-0.18%	-0.08%
聚龙股份/300202.SZ
	2021-01-27	7.41	7.57	7.29	7.36	-0.67%	-0.78%	-5.46%	7,642,200	56,690,000	65%	7.42	-0.92%	7.53	-1.54%	7.70	-1.08%	7.79	-0.04%	-0.95%
中威电子/300270.SZ
	2021-01-27	5.56	5.66	5.40	5.42	-3.21%	-1.20%	-1.65%	6,387,500	35,044,000	95%	5.49	-5.46%	5.66	-1.21%	5.70	-0.49%	5.51	1.10%	-0.01%
同有科技/300302.SZ
	2021-01-27	9.05	9.49	8.92	8.97	-2.82%	-2.13%	-11.60%	16,536,900	151,567,000	180%	9.17	-5.34%	9.76	-3.58%	9.92	-3.09%	10.15	-2.48%	-0.96%
兆日科技/300333.SZ
	2021-01-27	7.98	8.15	7.91	7.95	-1.73%	-0.75%	-7.00%	7,717,300	61,813,000	84%	8.01	-2.40%	8.17	-2.23%	8.37	-1.77%	8.55	-0.19%	-0.45%
ST网力/300367.SZ
	2021-01-27	3.14	3.18	3.09	3.15	0.32%	0.80%	-3.46%	6,710,000	20,967,000	63%	3.13	-1.58%	3.17	-1.89%	3.24	-0.31%	3.26	-0.76%	-0.61%
汇金股份/300368.SZ
	2021-01-27	12.31	12.48	11.89	11.91	-4.57%	-1.83%	-3.70%	17,423,500	211,383,000	78%	12.13	-3.78%	12.42	-0.49%	12.57	-0.24%	12.37	0.29%	-0.38%
飞天诚信/300386.SZ
	2021-01-27	17.43	17.70	16.80	16.90	-3.37%	-0.91%	-5.19%	6,267,100	106,886,000	94%	17.06	-2.88%	17.52	-1.34%	17.73	-1.03%	17.83	-0.07%	-0.80%
同方股份/600100.SH
	2021-01-27	5.64	5.69	5.55	5.66	0.71%	0.64%	-3.81%	14,688,100	82,605,000	94%	5.62	-0.99%	5.73	-1.22%	5.80	-1.04%	5.88	-0.49%	-0.37%
西部资源/600139.SH
	2021-01-27	3.21	3.26	3.18	3.20	-2.44%	-0.16%	-4.05%	19,908,000	63,812,000	67%	3.21	-1.42%	3.27	-4.72%	3.41	-0.03%	3.34	0.06%	-0.41%
格力地产/600185.SH
	2021-01-27	6.11	6.45	6.00	6.22	0.97%	0.42%	-10.14%	57,847,000	358,307,000	51%	6.19	-1.20%	6.23	-1.42%	6.41	-3.16%	6.92	0.68%	1.50%
方正科技/600601.SH
	2021-01-27	3.58	3.61	3.53	3.55	-2.74%	-0.11%	-6.95%	14,397,600	51,171,000	72%	3.55	-1.36%	3.62	-2.01%	3.71	-1.12%	3.82	-0.73%	-0.19%
*ST实达/600734.SH
	2021-01-27	0.99	1.00	0.96	0.99	-1.00%	1.64%	-2.08%	12,294,300	11,978,000	130%	0.97	-1.52%	0.98	-1.21%	1.00	-1.58%	1.01	-0.20%	-0.86%
华东电脑/600850.SH
	2021-01-27	24.99	25.51	24.92	24.96	0.08%	-0.90%	-7.17%	2,092,200	52,694,000	45%	25.19	-0.51%	25.56	-1.66%	26.22	-0.99%	26.89	-0.20%	-0.07%
中科曙光/603019.SH
	2021-01-27	32.50	32.97	32.13	32.44	-0.12%	-0.25%	-7.15%	18,039,200	586,642,000	62%	32.52	-0.59%	32.83	-2.15%	33.72	-1.08%	34.94	-0.70%	-0.02%