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

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
	2022-05-23	10.75	10.84	10.63	10.80	0.56%	0.58%	2.58%	9,568,400	102,746,000	70%	10.74	0.40%	10.66	0.32%	10.61	0.50%	10.53	0.54%	0.81%
中国长城/000066.SZ
	2022-05-23	9.81	9.95	9.68	9.84	0.92%	0.11%	0.55%	30,817,100	302,911,000	87%	9.83	1.10%	9.73	-0.15%	9.75	0.13%	9.79	-0.22%	0.68%
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
	2022-05-23	17.88	17.89	17.55	17.72	-0.28%	0.29%	-1.32%	11,878,600	209,875,000	74%	17.67	-0.56%	17.64	-0.94%	17.78	-0.12%	17.96	-0.05%	0.91%
浪潮信息/000977.SZ
	2022-05-23	25.10	25.23	24.76	25.13	0.52%	0.57%	0.23%	18,918,500	472,708,000	110%	24.99	0.43%	24.88	-0.52%	24.94	0.09%	25.07	-0.10%	0.20%
*ST银亿/000981.SZ
	2022-05-23	1.41	1.43	1.40	1.42	-0.70%	0.50%	2.23%	37,829,900	53,458,000	115%	1.41	0.21%	1.40	0.72%	1.40	0.50%	1.39	0.14%	0.01%
分众传媒/002027.SZ
	2022-05-23	5.91	5.95	5.65	5.70	-3.88%	-0.75%	-1.20%	237,499,300	1,364,054,000	160%	5.74	-1.80%	5.76	-0.40%	5.76	0.21%	5.77	-0.02%	0.45%
大华股份/002236.SZ
	2022-05-23	15.75	16.09	15.63	16.02	2.17%	0.60%	4.11%	27,166,700	432,642,000	87%	15.93	1.73%	15.63	1.04%	15.47	0.75%	15.39	0.44%	-0.30%
威创股份/002308.SZ
	2022-05-23	3.60	3.77	3.59	3.76	3.87%	1.90%	5.53%	12,907,800	47,634,000	136%	3.69	2.84%	3.62	1.29%	3.59	1.13%	3.56	0.68%	0.55%
川发龙蟒/002312.SZ
	2022-05-23	10.80	11.24	10.70	11.20	4.19%	1.47%	5.61%	27,697,900	305,730,000	178%	11.04	3.13%	10.79	2.15%	10.70	1.45%	10.61	0.84%	0.38%
新北洋/002376.SZ
	2022-05-23	6.72	6.82	6.62	6.79	1.49%	0.46%	3.40%	3,212,100	21,712,000	88%	6.76	0.90%	6.69	0.78%	6.60	0.69%	6.57	0.32%	0.06%
合众思壮/002383.SZ
	2022-05-23	5.55	5.62	5.39	5.58	0.72%	1.33%	7.85%	12,937,300	71,246,000	67%	5.51	-0.13%	5.44	2.03%	5.31	1.67%	5.17	0.02%	-1.20%
海康威视/002415.SZ
	2022-05-23	33.41	33.99	33.22	33.52	0.36%	-0.21%	0.85%	77,390,000	2,599,634,000	62%	33.59	0.49%	33.31	1.00%	32.85	0.40%	33.24	-0.39%	-1.22%
英飞拓/002528.SZ
	2022-05-23	3.37	3.45	3.32	3.37	0.60%	0.18%	1.41%	26,682,200	89,763,000	110%	3.36	0.06%	3.44	-0.15%	3.41	0.29%	3.32	0.51%	0.55%
雷柏科技/002577.SZ
	2022-05-23	10.10	10.36	10.08	10.30	1.68%	0.64%	4.20%	2,092,200	21,412,000	123%	10.23	1.17%	10.15	0.94%	10.05	0.86%	9.89	0.71%	0.70%
朗科科技/300042.SZ
	2022-05-23	12.34	12.55	12.32	12.51	1.96%	0.53%	-0.30%	3,434,700	42,743,000	86%	12.44	1.37%	12.33	-0.67%	12.46	-0.26%	12.55	0.07%	-0.37%
华力创通/300045.SZ
	2022-05-23	7.37	7.58	7.37	7.56	2.02%	0.77%	3.42%	7,112,500	53,358,000	120%	7.50	1.75%	7.39	0.71%	7.35	0.77%	7.31	0.52%	0.58%
海兰信/300065.SZ
	2022-05-23	11.30	11.93	11.25	11.90	5.59%	1.83%	5.74%	30,402,000	355,271,000	188%	11.69	3.49%	11.48	1.42%	11.41	1.37%	11.25	1.22%	0.76%
新国都/300130.SZ
	2022-05-23	13.09	13.93	13.09	13.69	5.23%	0.91%	4.65%	26,945,800	365,557,000	148%	13.57	4.47%	13.26	1.41%	13.19	0.51%	13.08	0.80%	0.95%
安居宝/300155.SZ
	2022-05-23	5.16	5.22	5.13	5.20	0.78%	0.21%	1.54%	3,002,300	15,578,000	85%	5.19	0.80%	5.14	0.77%	5.10	0.41%	5.12	0.04%	0.33%
中海达/300177.SZ
	2022-05-23	7.18	7.32	7.11	7.30	2.24%	0.90%	2.77%	11,526,400	83,389,000	97%	7.24	1.36%	7.16	0.79%	7.12	0.20%	7.10	0.44%	1.04%
*ST 聚龙/300202.SZ
	2022-04-28	1.49	1.64	1.38	1.39	-12.58%	-7.27%	-39.17%	53,146,900	79,659,000	122%	1.50	-5.84%	1.57	-15.29%	1.91	-18.42%	2.29	-8.38%	-3.10%
中威电子/300270.SZ
	2022-05-23	5.20	5.26	5.16	5.21	0.19%	0.08%	2.18%	2,350,200	12,235,000	113%	5.21	0.93%	5.15	0.92%	5.11	0.73%	5.10	0.59%	0.90%
同有科技/300302.SZ
	2022-05-23	7.60	7.69	7.47	7.64	0.92%	0.70%	1.49%	4,172,900	31,659,000	109%	7.59	1.07%	7.51	0.39%	7.48	0.26%	7.53	-0.01%	0.76%
兆日科技/300333.SZ
	2022-05-23	6.23	6.39	6.18	6.39	2.73%	1.11%	4.24%	7,596,900	48,009,000	117%	6.32	1.85%	6.23	0.84%	6.18	0.80%	6.13	0.53%	0.12%
ST网力/300367.SZ
	2022-04-28	0.46	0.49	0.43	0.45	-8.16%	-2.81%	-39.19%	71,385,600	33,037,000	53%	0.46	-6.47%	0.49	-9.24%	0.57	-8.90%	0.74	-6.33%	-5.20%
汇金股份/300368.SZ
	2022-05-23	7.09	7.69	7.04	7.43	4.80%	0.84%	6.11%	22,389,100	164,966,000	162%	7.37	3.75%	7.21	1.59%	7.15	0.80%	7.00	1.36%	1.18%
飞天诚信/300386.SZ
	2022-05-23	10.49	10.73	10.48	10.68	1.52%	0.36%	2.95%	3,670,500	39,062,000	80%	10.64	1.03%	10.52	0.36%	10.47	0.56%	10.37	0.50%	0.59%
同方股份/600100.SH
	2022-05-23	4.39	4.46	4.37	4.42	1.14%	0.09%	2.48%	27,395,500	120,973,000	113%	4.42	1.63%	4.36	0.90%	4.34	0.60%	4.31	0.37%	0.12%
*ST西源/600139.SH
	2022-05-23	1.84	1.92	1.82	1.85	1.09%	-2.27%	8.38%	11,652,000	22,052,000	157%	1.89	4.93%	1.82	4.29%	1.78	3.07%	1.71	2.22%	0.82%
格力地产/600185.SH
	2022-05-23	6.07	6.35	6.05	6.20	1.47%	0.10%	7.19%	61,245,600	379,355,000	110%	6.19	1.69%	6.11	0.41%	6.05	1.68%	5.78	1.28%	1.24%
*ST方科/600601.SH
	2022-05-23	2.47	2.58	2.47	2.54	2.01%	0.12%	2.05%	12,001,600	30,450,000	67%	2.54	2.09%	2.50	0.60%	2.50	-1.07%	2.49	0.85%	1.10%
*ST实达/600734.SH
	2022-05-23	6.86	6.86	6.23	6.23	-5.03%	-3.81%	5.08%	43,805,200	283,730,000	183%	6.48	-1.58%	6.51	3.66%	6.31	0.94%	5.93	2.90%	3.98%
电科数字/600850.SH
	2022-05-23	24.64	25.29	24.53	25.03	1.96%	0.17%	3.11%	4,111,100	102,728,000	72%	24.99	2.21%	24.54	-0.31%	24.76	0.53%	24.27	0.81%	0.99%
中科曙光/603019.SH
	2022-05-23	25.29	25.38	24.90	25.37	0.75%	0.74%	-0.82%	12,588,200	317,008,000	79%	25.18	0.74%	24.94	-0.60%	25.10	-0.25%	25.58	-0.16%	-0.09%