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
	2019-08-20	10.65	10.65	10.65	10.65	10.02%	0.00%	25.46%	11,569,100	123,211,000	65%	10.65	10.02%	9.02	3.78%	8.72	2.11%	8.49	2.04%	0.64%
中国长城/000066.SZ
	2019-08-20	9.83	10.19	9.75	9.86	0.41%	-0.91%	7.48%	131,253,900	1,306,045,000	220%	9.95	2.35%	9.64	3.72%	9.44	2.94%	9.17	2.24%	-0.25%
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
	2019-08-20	36.27	36.56	35.60	35.71	-1.38%	-0.65%	3.14%	17,653,700	634,569,000	93%	35.95	-0.49%	35.74	0.64%	35.64	0.60%	34.62	1.04%	0.59%
浪潮信息/000977.SZ
	2019-08-20	24.71	24.89	24.22	24.63	1.73%	0.21%	11.41%	84,374,700	2,073,757,000	245%	24.58	3.99%	23.34	5.31%	22.73	4.09%	22.11	3.98%	0.47%
ST银亿/000981.SZ
	2019-08-20	1.60	1.63	1.59	1.60	-0.62%	-0.19%	0.25%	16,706,800	26,787,000	99%	1.60	0.44%	1.59	0.95%	1.59	-0.13%	1.60	0.63%	-0.39%
分众传媒/002027.SZ
	2019-08-20	5.03	5.17	5.01	5.08	1.20%	-0.31%	1.86%	121,784,000	620,615,000	176%	5.10	2.76%	5.02	2.10%	4.97	1.04%	4.99	0.89%	0.02%
大华股份/002236.SZ
	2019-08-20	16.92	17.65	16.92	17.40	2.96%	-0.06%	10.10%	73,967,100	1,287,735,000	142%	17.41	3.42%	16.90	3.06%	16.45	2.30%	15.80	2.02%	0.01%
威创股份/002308.SZ
	2019-08-20	4.31	4.36	4.28	4.31	0.47%	-0.30%	2.57%	9,264,400	40,046,000	124%	4.32	1.67%	4.25	1.85%	4.21	0.74%	4.20	0.22%	-0.88%
三泰控股/002312.SZ
	2019-08-20	3.45	3.70	3.44	3.64	6.74%	1.53%	6.71%	40,041,900	143,552,000	345%	3.59	5.32%	3.52	5.27%	3.46	3.78%	3.41	2.90%	-0.01%
新北洋/002376.SZ
	2019-08-20	11.83	12.15	11.81	12.02	1.43%	0.55%	4.77%	12,339,600	147,513,000	167%	11.95	2.40%	11.69	2.51%	11.54	1.58%	11.47	0.71%	-0.47%
合众思壮/002383.SZ
	2019-08-20	10.25	10.33	10.08	10.12	-0.69%	-0.62%	2.95%	7,154,700	72,857,000	96%	10.18	0.23%	10.12	1.11%	10.04	0.81%	9.83	1.00%	-0.39%
海康威视/002415.SZ
	2019-08-20	31.48	31.95	30.94	31.16	-0.38%	-0.72%	5.35%	45,708,000	1,434,551,000	82%	31.39	0.86%	30.89	1.98%	30.33	1.32%	29.58	1.03%	-0.10%
英飞拓/002528.SZ
	2019-08-20	4.49	4.61	4.35	4.36	4.06%	-2.68%	5.11%	72,141,100	323,171,000	257%	4.48	9.38%	4.31	9.73%	4.19	6.24%	4.15	2.88%	0.93%
雷柏科技/002577.SZ
	2019-08-20	9.67	10.15	9.61	9.86	1.02%	-0.90%	5.60%	5,028,100	50,030,000	237%	9.95	3.61%	9.69	3.65%	9.52	2.73%	9.34	2.20%	-0.43%
朗科科技/300042.SZ
	2019-08-20	14.38	14.69	14.00	14.16	-0.07%	-1.74%	2.98%	11,191,100	161,270,000	301%	14.41	3.64%	14.09	3.32%	13.95	2.87%	13.75	1.85%	-0.45%
华力创通/300045.SZ
	2019-08-20	9.13	9.64	9.09	9.18	0.11%	-2.08%	3.89%	18,259,600	171,192,000	302%	9.38	2.99%	9.18	3.62%	9.02	3.05%	8.84	2.73%	-0.02%
海兰信/300065.SZ
	2019-08-20	14.41	14.55	14.16	14.28	-1.45%	-0.41%	5.81%	15,887,800	227,821,000	95%	14.34	0.69%	14.11	1.27%	13.97	1.52%	13.50	1.16%	0.52%
新国都/300130.SZ
	2019-08-20	15.80	16.55	15.76	16.16	3.32%	-0.33%	6.11%	14,778,200	239,620,000	243%	16.21	5.40%	15.71	4.27%	15.49	3.43%	15.23	1.80%	-0.41%
安居宝/300155.SZ
	2019-08-20	4.86	4.98	4.85	4.87	-0.41%	-0.59%	2.63%	4,004,300	19,616,000	128%	4.90	1.14%	4.84	1.62%	4.79	0.95%	4.75	0.57%	-0.95%
中海达/300177.SZ
	2019-08-20	7.88	7.92	7.78	7.84	0.13%	0.06%	4.01%	11,593,400	90,835,000	167%	7.84	1.39%	7.72	2.20%	7.61	1.30%	7.54	0.80%	-0.25%
聚龙股份/300202.SZ
	2019-08-20	7.72	7.90	7.60	7.65	-1.03%	-0.96%	3.98%	15,361,700	118,654,000	89%	7.72	0.27%	7.64	1.65%	7.52	1.23%	7.36	1.04%	0.13%
中威电子/300270.SZ
	2019-08-20	8.38	8.52	8.35	8.46	-1.51%	0.45%	2.64%	14,350,300	120,855,000	91%	8.42	-0.48%	8.39	2.47%	8.18	1.55%	8.24	0.33%	1.48%
同有科技/300302.SZ
	2019-08-20	8.88	9.02	8.82	8.85	-0.56%	-0.66%	2.69%	5,044,800	44,946,000	115%	8.91	1.25%	8.77	1.94%	8.65	0.84%	8.62	0.51%	-1.07%
兆日科技/300333.SZ
	2019-08-20	9.73	10.48	9.71	10.05	2.87%	-1.09%	6.94%	37,740,500	383,491,000	315%	10.16	5.86%	9.82	5.48%	9.62	4.38%	9.40	3.91%	-0.19%
东方网力/300367.SZ
	2019-08-20	5.35	5.70	5.33	5.54	2.59%	-0.36%	1.89%	45,974,800	255,638,000	222%	5.56	6.21%	5.40	1.95%	5.40	1.45%	5.44	0.65%	-0.73%
汇金股份/300368.SZ
	2019-08-20	7.10	7.17	7.02	7.02	-1.40%	-0.82%	2.50%	5,343,800	37,825,000	161%	7.08	1.42%	6.97	1.89%	6.90	1.10%	6.85	0.51%	-0.31%
飞天诚信/300386.SZ
	2019-08-20	11.24	11.58	11.20	11.23	0.00%	-1.02%	2.88%	6,350,200	72,052,000	147%	11.35	2.03%	11.15	2.23%	11.05	0.86%	10.92	1.13%	-0.05%
同方股份/600100.SH
	2019-08-20	8.62	8.72	8.56	8.58	-0.12%	-0.51%	3.21%	16,177,100	139,518,000	155%	8.62	1.48%	8.50	1.54%	8.42	1.08%	8.31	0.80%	-0.58%
西部资源/600139.SH
	2019-08-20	3.76	4.04	3.73	3.95	3.67%	1.26%	4.66%	40,537,400	158,138,000	120%	3.90	4.50%	3.82	0.82%	3.80	1.52%	3.77	1.15%	0.32%
格力地产/600185.SH
	2019-08-20	4.76	5.05	4.71	4.94	3.35%	0.26%	5.62%	12,090,800	59,567,000	340%	4.93	4.43%	4.82	3.97%	4.76	3.45%	4.68	3.18%	0.09%
方正科技/600601.SH
	2019-08-20	3.25	3.28	3.24	3.26	0.31%	0.12%	2.64%	9,743,900	31,722,000	147%	3.26	1.15%	3.22	1.16%	3.20	0.79%	3.18	0.60%	-0.25%
实达集团/600734.SH
	2019-08-20	9.19	9.24	8.90	8.97	-1.32%	-0.76%	-0.69%	23,823,900	215,354,000	90%	9.04	0.07%	9.01	1.08%	8.99	-0.19%	9.03	0.42%	0.22%
华东电脑/600850.SH
	2019-08-20	19.93	20.32	19.84	19.96	0.50%	-0.34%	6.11%	5,354,300	107,243,000	137%	20.03	2.12%	19.54	2.92%	19.12	1.69%	18.81	0.50%	-0.75%
中科曙光/603019.SH
	2019-08-20	35.19	35.58	34.71	34.88	-1.94%	-0.53%	5.92%	33,032,500	1,158,279,000	142%	35.07	0.98%	34.37	2.41%	33.69	1.59%	32.93	1.05%	-0.54%