成本价计算(多股)
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% |  |
|