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
	2019-10-18	10.73	11.07	10.40	10.41	-3.79%	-2.31%	-6.23%	41,268,400	439,769,000	98%	10.66	-1.61%	10.79	-1.71%	11.04	-0.76%	11.10	-0.51%	-1.08%
中国长城/000066.SZ
	2019-10-16	13.72	14.02	13.44	13.76	0.00%	-0.04%	3.14%	112,680,900	1,551,189,000	78%	13.77	-0.44%	13.63	1.57%	13.38	1.16%	13.34	-1.30%	-0.19%
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
	2019-10-17	30.85	30.90	30.02	30.30	-1.50%	-0.35%	-3.78%	10,344,100	314,532,000	106%	30.41	-0.98%	30.78	-2.35%	31.35	-0.80%	31.49	-0.79%	-0.83%
浪潮信息/000977.SZ
	2019-10-16	26.15	26.16	25.33	25.47	-1.39%	-0.93%	-3.87%	26,995,800	694,040,000	65%	25.71	-1.32%	26.34	-0.77%	26.22	0.54%	26.50	-1.72%	-0.29%
ST银亿/000981.SZ
	2019-10-18	1.32	1.34	1.31	1.33	0.76%	0.38%	-4.52%	12,331,900	16,341,000	68%	1.33	-0.60%	1.34	-1.33%	1.37	-2.43%	1.39	-0.43%	-0.68%
分众传媒/002027.SZ
	2019-10-17	5.56	5.73	5.55	5.65	2.17%	-0.02%	4.86%	130,007,700	734,695,000	164%	5.65	3.10%	5.51	1.49%	5.46	1.62%	5.39	0.65%	-0.17%
大华股份/002236.SZ
	2019-10-17	15.81	15.99	15.61	15.96	1.01%	1.04%	-2.25%	43,566,100	688,152,000	68%	15.80	-0.22%	15.79	-1.39%	15.96	-0.13%	16.33	-0.94%	-0.85%
威创股份/002308.SZ
	2019-10-17	4.51	4.80	4.50	4.72	3.51%	0.58%	5.26%	28,428,600	133,414,000	252%	4.69	3.10%	4.61	2.06%	4.56	2.08%	4.48	1.63%	-0.28%
三泰控股/002312.SZ
	2019-10-17	3.90	3.92	3.85	3.86	-0.52%	-0.64%	-2.60%	6,588,800	25,597,000	61%	3.89	-0.89%	3.93	-0.86%	3.95	-0.15%	3.96	-0.65%	-0.11%
新北洋/002376.SZ
	2019-09-30	12.71	12.85	12.46	12.50	-2.11%	-0.60%	-5.67%	5,443,700	68,460,000	62%	12.58	-1.58%	12.74	-1.25%	12.95	-0.85%	13.25	-1.25%	0.17%
合众思壮/002383.SZ
	2019-10-14	10.52	10.70	10.49	10.67	2.69%	0.47%	-0.36%	5,267,600	55,940,000	90%	10.62	2.10%	10.50	1.21%	10.42	0.93%	10.71	-1.65%	-0.64%
海康威视/002415.SZ
	2019-09-12	34.26	34.60	33.90	34.50	1.47%	0.62%	3.80%	27,657,300	948,260,000	60%	34.29	0.71%	34.30	-0.45%	34.29	0.43%	33.24	0.72%	0.64%
英飞拓/002528.SZ
	2019-09-12	4.55	4.86	4.53	4.70	2.40%	-0.15%	3.05%	28,361,100	133,505,000	125%	4.71	1.27%	4.67	-1.64%	4.73	1.07%	4.56	0.95%	0.66%
雷柏科技/002577.SZ
	2019-09-12	10.42	10.63	10.42	10.54	1.15%	-0.13%	2.07%	3,044,100	32,127,000	95%	10.55	0.26%	10.56	-0.11%	10.53	0.37%	10.33	0.44%	0.45%
朗科科技/300042.SZ
	2019-10-18	17.00	17.17	16.30	16.85	-2.88%	0.00%	0.00%	14,599,100	245,420,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华力创通/300045.SZ
	2019-10-18	9.40	9.42	8.93	9.05	-4.54%	0.00%	0.00%	19,297,700	176,547,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海兰信/300065.SZ
	2019-09-30	12.76	12.86	12.30	12.30	-3.61%	-2.15%	-9.35%	4,258,200	53,527,000	69%	12.57	-1.95%	12.86	-2.52%	13.21	-1.36%	13.57	-1.32%	-0.77%
新国都/300130.SZ
	2019-10-17	17.44	17.74	17.30	17.57	0.92%	0.22%	1.64%	7,216,200	126,517,000	60%	17.53	-0.22%	17.60	-0.81%	17.67	0.40%	17.29	-0.80%	-0.90%
安居宝/300155.SZ
	2019-10-17	5.21	5.44	5.21	5.34	0.75%	-0.11%	2.14%	6,967,600	37,250,000	148%	5.35	0.11%	5.33	0.02%	5.31	0.55%	5.23	0.69%	-0.02%
中海达/300177.SZ
	2019-10-15	8.66	8.76	8.45	8.52	-6.27%	-0.29%	-5.88%	23,473,300	200,586,000	119%	8.55	-6.00%	8.80	-2.62%	8.85	-1.26%	9.05	-2.88%	-1.20%
聚龙股份/300202.SZ
	2019-09-30	10.50	10.50	9.18	9.18	-10.00%	-6.53%	-3.58%	58,412,700	573,648,000	156%	9.82	-2.38%	10.11	0.04%	9.88	1.28%	9.52	1.03%	1.37%
中威电子/300270.SZ
	2019-10-15	9.70	9.70	9.33	9.39	-3.10%	-0.73%	-3.67%	7,728,800	73,104,000	54%	9.46	-1.50%	9.51	-0.31%	9.50	0.36%	9.75	-3.60%	-1.31%
同有科技/300302.SZ
	2019-10-18	11.16	11.91	11.07	11.91	9.97%	0.00%	0.00%	27,233,300	317,766,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
兆日科技/300333.SZ
	2019-10-16	10.49	10.77	10.42	10.44	-0.19%	-1.39%	-0.43%	11,355,500	120,220,000	94%	10.59	0.84%	10.62	-0.01%	10.60	0.50%	10.49	-0.50%	-0.94%
东方网力/300367.SZ
	2019-10-17	4.91	4.94	4.80	4.82	-2.43%	-0.97%	-7.77%	21,578,600	105,029,000	77%	4.87	-0.90%	4.96	-2.06%	5.07	-1.11%	5.23	-1.45%	-1.58%
汇金股份/300368.SZ
	2019-10-17	9.33	9.61	9.21	9.47	1.94%	0.40%	-7.63%	28,231,700	266,270,000	48%	9.43	0.57%	9.59	-4.82%	10.29	-3.12%	10.25	0.63%	1.34%
飞天诚信/300386.SZ
	2019-09-30	14.64	15.52	14.64	14.76	-0.54%	-2.39%	-0.71%	20,128,400	304,362,000	84%	15.12	1.27%	15.13	-1.47%	15.28	0.59%	14.87	0.39%	1.12%
同方股份/600100.SH
	2019-09-12	9.40	9.50	9.33	9.42	0.53%	0.03%	1.60%	18,311,400	172,431,000	63%	9.42	-0.80%	9.52	-0.03%	9.47	0.50%	9.27	0.36%	0.56%
西部资源/600139.SH
	2019-09-12	3.73	3.76	3.65	3.73	-0.80%	0.89%	-0.88%	16,686,000	61,695,000	96%	3.70	-2.33%	3.77	-0.66%	3.77	-0.97%	3.76	-0.03%	-0.07%
格力地产/600185.SH
	2019-09-12	4.92	5.19	4.92	5.15	3.83%	0.88%	3.02%	12,173,100	62,142,000	276%	5.11	2.55%	5.05	1.73%	5.04	0.92%	5.00	0.89%	0.21%
方正科技/600601.SH
	2019-09-30	3.46	3.53	3.42	3.48	0.58%	-0.03%	-4.34%	9,594,600	33,401,000	50%	3.48	0.49%	3.47	-1.25%	3.56	-1.31%	3.64	-0.82%	0.07%
实达集团/600734.SH
	2019-10-17	8.46	8.56	8.33	8.39	-0.94%	-0.20%	-1.77%	7,433,400	62,490,000	77%	8.41	-0.60%	8.46	-0.96%	8.54	-0.58%	8.54	-0.11%	-0.81%
华东电脑/600850.SH
	2019-10-18	25.15	25.30	24.17	24.17	-3.93%	0.00%	0.00%	6,052,000	148,451,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中科曙光/603019.SH
	2019-10-18	34.37	34.83	33.81	33.88	-1.22%	0.00%	0.00%	14,572,800	498,899,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%