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
	2021-10-22	14.36	14.72	14.34	14.54	1.18%	-0.30%	-1.18%	8,520,700	124,266,000	106%	14.58	1.24%	14.54	0.08%	14.54	-0.34%	14.71	-0.10%	-0.04%
中国长城/000066.SZ
	2021-10-22	13.72	14.31	13.70	14.14	2.91%	0.33%	2.98%	50,150,300	706,828,000	201%	14.09	2.39%	13.98	1.15%	13.88	0.97%	13.73	0.73%	0.20%
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
	2021-10-22	27.61	27.91	27.21	27.67	0.22%	0.20%	4.52%	21,833,100	602,914,000	89%	27.62	0.24%	27.48	0.89%	27.18	0.69%	26.47	0.77%	0.66%
浪潮信息/000977.SZ
	2021-10-22	30.07	30.57	29.68	30.49	1.40%	0.91%	2.18%	29,865,200	902,359,000	135%	30.21	1.09%	30.13	0.28%	30.08	0.06%	29.84	0.39%	0.17%
*ST银亿/000981.SZ
	2021-10-22	2.69	2.71	2.62	2.63	-2.23%	-0.64%	-3.84%	14,610,300	38,668,000	66%	2.65	-1.71%	2.71	-1.78%	2.74	-0.65%	2.74	-0.47%	-0.23%
分众传媒/002027.SZ
	2021-10-22	7.30	7.64	7.28	7.50	2.85%	0.47%	-2.37%	136,538,500	1,019,325,000	98%	7.47	2.04%	7.52	-0.99%	7.59	-1.28%	7.68	-0.05%	0.41%
大华股份/002236.SZ
	2021-10-22	22.45	22.92	22.40	22.61	0.44%	-0.31%	-3.17%	20,603,700	467,302,000	83%	22.68	0.52%	22.78	-0.56%	22.95	-0.93%	23.35	-0.55%	-0.20%
威创股份/002308.SZ
	2021-10-22	3.78	3.95	3.77	3.84	1.59%	-0.47%	-0.93%	6,349,000	24,497,000	130%	3.86	1.39%	3.84	-0.18%	3.86	-0.36%	3.88	-0.05%	-0.02%
川发龙蟒/002312.SZ
	2021-10-22	16.00	17.43	15.78	16.46	2.55%	-0.85%	9.69%	166,864,800	2,770,120,000	235%	16.60	4.79%	15.86	4.74%	15.48	4.21%	15.01	3.13%	-0.78%
新北洋/002376.SZ
	2021-10-22	8.10	8.13	8.07	8.08	-0.12%	-0.27%	-0.35%	1,392,100	11,279,000	71%	8.10	-0.11%	8.11	-0.03%	8.11	-0.03%	8.11	0.09%	-0.09%
合众思壮/002383.SZ
	2021-10-22	6.19	6.27	6.18	6.21	0.32%	-0.22%	-5.68%	2,563,200	15,953,000	64%	6.22	-0.59%	6.31	-1.50%	6.41	-1.03%	6.58	-0.89%	-0.46%
海康威视/002415.SZ
	2021-10-22	55.50	55.50	54.20	55.44	0.34%	1.07%	-0.64%	17,670,100	969,233,000	80%	54.85	0.64%	54.84	-0.18%	54.79	-0.34%	55.80	-0.27%	0.32%
英飞拓/002528.SZ
	2021-10-22	3.32	3.32	3.26	3.27	-1.21%	-0.15%	-3.40%	2,444,300	8,006,000	83%	3.28	-1.50%	3.31	-0.93%	3.33	-0.45%	3.39	-0.65%	-0.22%
雷柏科技/002577.SZ
	2021-10-22	10.38	10.43	10.27	10.30	-0.77%	-0.20%	-2.27%	1,108,900	11,445,000	107%	10.32	-1.12%	10.43	-0.74%	10.47	-0.49%	10.54	-0.39%	-0.39%
朗科科技/300042.SZ
	2021-10-22	13.01	13.23	13.00	13.13	0.31%	0.09%	-0.22%	1,855,900	24,346,000	89%	13.12	0.08%	13.28	0.17%	13.19	0.02%	13.16	-0.20%	-0.07%
华力创通/300045.SZ
	2021-10-22	9.12	9.15	9.02	9.03	-0.77%	-0.41%	-3.08%	4,136,600	37,507,000	82%	9.07	-1.21%	9.23	-0.88%	9.28	-0.78%	9.32	-0.25%	-0.66%
海兰信/300065.SZ
	2021-10-22	10.13	10.24	9.72	9.79	-3.17%	-2.03%	-2.89%	18,528,300	185,162,000	111%	9.99	-1.90%	10.10	-0.21%	10.02	0.63%	10.08	-1.36%	-0.66%
新国都/300130.SZ
	2021-10-22	9.16	9.19	9.06	9.08	-0.98%	-0.34%	-2.13%	2,985,400	27,201,000	80%	9.11	-1.36%	9.36	-0.19%	9.31	-0.19%	9.28	-0.11%	-0.05%
安居宝/300155.SZ
	2021-10-22	6.66	6.80	6.64	6.66	0.00%	-0.66%	-6.45%	4,884,200	32,743,000	54%	6.70	-0.61%	6.83	-1.49%	6.94	-1.30%	7.12	-0.22%	0.40%
中海达/300177.SZ
	2021-10-22	9.28	9.28	9.10	9.11	-0.44%	-0.68%	-2.35%	7,496,400	68,759,000	85%	9.17	-0.54%	9.26	-0.63%	9.31	-0.62%	9.33	-0.12%	-0.73%
*ST 聚龙/300202.SZ
	2021-10-22	4.43	4.53	4.42	4.44	-0.45%	-0.31%	-2.20%	6,332,700	28,206,000	86%	4.45	-0.74%	4.57	0.02%	4.53	-0.37%	4.54	-0.04%	0.08%
中威电子/300270.SZ
	2021-10-22	6.46	6.63	6.39	6.40	-0.47%	-1.52%	-0.97%	5,502,400	35,761,000	117%	6.50	0.02%	6.53	0.05%	6.51	0.17%	6.46	0.30%	0.37%
同有科技/300302.SZ
	2021-10-22	9.29	9.33	9.22	9.28	0.54%	0.16%	-2.02%	2,371,300	21,970,000	77%	9.27	-0.77%	9.40	-0.46%	9.40	-0.43%	9.47	-0.42%	-0.71%
兆日科技/300333.SZ
	2021-10-22	7.26	7.30	7.10	7.11	-2.07%	-1.07%	-5.79%	4,703,400	33,802,000	106%	7.19	-1.45%	7.30	-1.55%	7.39	-1.53%	7.55	-0.70%	-0.24%
ST网力/300367.SZ
	2021-10-22	2.16	2.16	2.12	2.13	-1.39%	-0.51%	-2.61%	7,161,200	15,332,000	64%	2.14	-1.25%	2.16	-1.05%	2.18	-1.13%	2.19	0.28%	-0.27%
汇金股份/300368.SZ
	2021-10-22	10.57	10.71	10.55	10.57	-0.66%	-0.27%	-2.94%	4,836,800	51,263,000	64%	10.60	-1.06%	10.96	-0.28%	10.91	-0.50%	10.89	-0.16%	0.02%
飞天诚信/300386.SZ
	2021-10-22	13.22	13.40	13.11	13.16	-1.64%	-0.34%	-2.78%	3,343,400	44,148,000	80%	13.21	-1.16%	13.69	-0.15%	13.55	0.18%	13.54	-0.26%	-0.22%
同方股份/600100.SH
	2021-10-22	5.71	5.73	5.63	5.64	-1.40%	-0.67%	-1.93%	9,091,700	51,624,000	84%	5.68	-0.99%	5.72	-0.19%	5.70	-0.21%	5.75	-0.42%	-0.53%
ST西源/600139.SH
	2021-10-22	2.37	2.37	2.26	2.26	-5.04%	-1.18%	-6.42%	18,784,200	42,955,000	170%	2.29	-4.11%	2.33	-1.60%	2.35	-1.88%	2.42	-1.31%	-1.44%
格力地产/600185.SH
	2021-10-22	7.50	7.85	7.47	7.47	-0.53%	-2.17%	0.50%	33,852,200	258,489,000	101%	7.64	1.41%	7.51	1.91%	7.39	-0.73%	7.43	0.42%	-0.29%
ST方科/600601.SH
	2021-10-22	2.73	2.80	2.73	2.73	1.87%	-1.12%	0.18%	15,342,400	42,366,000	133%	2.76	2.91%	2.72	0.63%	2.72	0.70%	2.73	-0.18%	-0.47%
*ST实达/600734.SH
	2021-10-22	2.81	2.84	2.74	2.79	-1.41%	0.00%	0.00%	12,719,200	35,421,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
电科数字/600850.SH
	2021-10-22	37.66	37.68	35.61	36.00	-5.59%	0.00%	0.00%	15,080,900	548,466,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中科曙光/603019.SH
	2021-10-22	27.33	28.21	27.31	27.85	1.27%	0.00%	0.00%	12,276,900	341,335,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%