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
	2021-07-23	17.32	17.33	16.80	16.83	-2.72%	-0.75%	-3.51%	24,631,500	417,670,000	117%	16.96	-1.26%	17.10	-0.44%	17.08	-0.40%	17.44	-0.59%	-0.62%
中国长城/000066.SZ
	2021-07-23	14.70	14.82	14.36	14.37	-3.10%	-0.86%	-5.74%	63,134,900	915,059,000	66%	14.49	-2.88%	14.85	-0.86%	14.88	-0.50%	15.25	-0.11%	0.39%
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
	2021-07-23	27.87	28.13	27.02	27.08	-3.56%	-1.06%	3.30%	59,691,000	1,633,809,000	72%	27.37	-3.40%	27.82	-0.08%	27.72	1.19%	26.22	0.96%	1.63%
浪潮信息/000977.SZ
	2021-07-23	30.69	30.96	30.23	30.34	-0.49%	-0.80%	-0.19%	45,336,500	1,386,605,000	68%	30.59	0.15%	30.69	-0.31%	30.89	-0.29%	30.40	0.53%	1.05%
*ST银亿/000981.SZ
	2021-07-23	2.00	2.01	1.97	1.98	-1.00%	-0.15%	-2.32%	11,255,600	22,317,000	86%	1.98	-0.80%	1.99	-0.55%	2.03	-0.15%	2.03	-0.49%	0.02%
分众传媒/002027.SZ
	2021-07-23	8.42	8.46	7.95	7.99	-4.88%	-1.18%	-3.46%	222,151,200	1,796,039,000	188%	8.09	-4.58%	8.25	-1.08%	8.23	-0.90%	8.28	-0.34%	-0.50%
大华股份/002236.SZ
	2021-07-23	22.44	22.83	22.15	22.46	0.04%	-0.30%	2.52%	30,310,000	682,805,000	81%	22.53	-0.57%	22.73	0.27%	22.53	0.75%	21.91	0.61%	0.58%
威创股份/002308.SZ
	2021-07-23	4.06	4.07	3.94	3.98	-2.21%	-0.65%	-3.09%	12,115,500	48,534,000	148%	4.01	-1.43%	4.09	-0.51%	4.07	-0.59%	4.11	-0.49%	-0.35%
川发龙蟒/002312.SZ
	2021-07-19	11.43	11.88	10.93	10.98	-3.17%	-2.99%	0.96%	72,409,400	819,497,000	83%	11.32	-1.90%	11.35	0.32%	11.30	-1.16%	10.88	1.61%	2.51%
新北洋/002376.SZ
	2021-07-23	9.11	9.12	8.94	8.98	-1.64%	-0.39%	-1.39%	4,847,500	43,699,000	91%	9.02	-0.95%	9.07	0.06%	9.03	0.04%	9.11	0.10%	0.10%
合众思壮/002383.SZ
	2021-07-23	7.30	7.42	7.16	7.36	1.24%	1.28%	-0.18%	8,378,000	60,881,000	105%	7.27	0.12%	7.26	0.47%	7.23	-0.29%	7.37	-0.26%	-0.38%
海康威视/002415.SZ
	2021-07-23	67.80	68.65	66.03	67.40	-0.19%	0.16%	4.39%	43,257,200	2,910,913,000	112%	67.29	-1.05%	67.35	0.88%	66.30	0.92%	64.57	1.13%	0.39%
英飞拓/002528.SZ
	2021-07-23	3.71	3.73	3.50	3.67	-1.34%	0.49%	-2.99%	7,049,100	25,741,000	112%	3.65	-1.91%	3.69	-0.14%	3.67	-0.25%	3.78	-0.71%	-0.25%
雷柏科技/002577.SZ
	2021-07-23	11.16	11.22	11.01	11.04	-0.99%	-0.14%	-3.40%	2,049,500	22,660,000	81%	11.06	-1.09%	11.15	-0.15%	11.13	-0.68%	11.43	-0.47%	-0.10%
朗科科技/300042.SZ
	2021-07-23	14.71	14.90	14.27	14.30	-3.51%	-1.41%	-2.39%	5,533,800	80,260,000	98%	14.50	-0.73%	14.55	0.30%	14.48	0.31%	14.65	-0.32%	-0.06%
华力创通/300045.SZ
	2021-07-23	11.32	11.45	11.08	11.26	-2.09%	0.25%	-1.94%	36,786,300	413,195,000	69%	11.23	-1.65%	11.40	-0.68%	11.62	-1.73%	11.48	0.26%	1.59%
海兰信/300065.SZ
	2021-07-23	8.66	8.95	8.41	8.88	1.25%	2.92%	0.69%	38,316,100	330,573,000	124%	8.63	-2.13%	8.89	0.14%	8.74	1.17%	8.82	-0.90%	-2.21%
新国都/300130.SZ
	2021-07-23	11.01	11.05	10.53	10.66	-3.18%	-0.46%	-0.93%	8,704,900	93,218,000	100%	10.71	-2.58%	10.86	-0.39%	10.81	0.22%	10.76	0.17%	-0.06%
安居宝/300155.SZ
	2021-07-23	7.13	7.63	7.07	7.40	4.08%	0.22%	6.67%	27,082,400	199,989,000	187%	7.38	2.90%	7.22	2.41%	7.07	2.20%	6.94	1.75%	0.72%
中海达/300177.SZ
	2021-07-23	10.68	10.84	10.46	10.79	1.51%	1.16%	2.07%	23,507,500	250,735,000	101%	10.67	-0.22%	10.72	-0.36%	10.73	0.35%	10.57	0.43%	0.55%
*ST 聚龙/300202.SZ
	2021-07-23	4.66	4.69	4.48	4.52	-3.21%	-0.57%	-6.78%	11,797,100	53,635,000	84%	4.55	-3.24%	4.67	-0.51%	4.65	-0.94%	4.85	-1.96%	-0.40%
中威电子/300270.SZ
	2021-07-23	6.74	6.81	6.53	6.59	-2.95%	-0.53%	-2.21%	7,856,400	52,051,000	77%	6.63	-1.24%	6.64	1.24%	6.58	0.14%	6.74	0.00%	-0.28%
同有科技/300302.SZ
	2021-07-23	11.27	11.27	10.75	10.76	-5.03%	-2.05%	-1.18%	18,751,900	205,998,000	95%	10.99	-2.39%	11.10	-0.07%	10.99	0.35%	10.89	0.46%	0.49%
兆日科技/300333.SZ
	2021-07-23	10.27	10.35	9.72	9.98	-5.22%	0.13%	0.12%	38,340,700	382,123,000	69%	9.97	-3.43%	10.24	0.81%	10.00	0.94%	9.97	0.45%	2.07%
ST网力/300367.SZ
	2021-07-23	2.69	2.71	2.61	2.63	-2.23%	-1.20%	-6.67%	11,486,200	30,572,000	72%	2.66	-0.86%	2.69	-1.29%	2.72	-0.91%	2.82	-0.39%	1.02%
汇金股份/300368.SZ
	2021-07-23	12.54	12.57	12.18	12.20	-2.94%	-0.84%	-1.21%	15,093,800	185,706,000	99%	12.30	-1.76%	12.51	0.03%	12.45	0.04%	12.35	0.18%	0.14%
飞天诚信/300386.SZ
	2021-07-23	14.86	14.90	14.18	14.34	-3.50%	-0.31%	-10.70%	8,176,700	117,621,000	76%	14.39	-3.45%	14.72	-1.47%	14.77	-0.93%	16.06	-1.22%	-0.53%
同方股份/600100.SH
	2021-07-23	5.88	5.89	5.80	5.83	-0.85%	-0.14%	-0.73%	13,112,800	76,547,000	100%	5.84	-0.60%	5.87	0.22%	5.84	-0.14%	5.87	0.05%	-0.13%
ST西源/600139.SH
	2021-07-23	2.85	2.85	2.65	2.66	-2.92%	-3.20%	3.95%	33,867,200	93,082,000	167%	2.75	1.59%	2.69	3.74%	2.62	2.99%	2.56	2.03%	0.83%
格力地产/600185.SH
	2021-07-23	7.53	8.06	7.51	8.06	9.96%	1.92%	7.51%	136,360,200	1,078,332,000	346%	7.91	8.66%	7.71	6.76%	7.61	4.82%	7.50	2.80%	0.25%
ST方科/600601.SH
	2021-07-23	2.82	2.82	2.70	2.74	-2.49%	-0.04%	-4.66%	17,804,600	48,794,000	139%	2.74	-2.46%	2.78	-1.21%	2.79	-1.38%	2.87	-1.34%	-0.72%
*ST实达/600734.SH
	2021-07-23	2.51	2.69	2.51	2.64	2.72%	1.50%	4.64%	14,637,200	38,066,000	133%	2.60	-1.70%	2.60	1.84%	2.54	0.79%	2.52	0.76%	-0.49%
电科数字/600850.SH
	2021-07-23	25.37	25.37	24.50	24.68	-2.72%	-0.46%	-4.86%	5,134,400	127,296,000	122%	24.79	-2.09%	25.08	-0.90%	25.33	-1.27%	25.94	-0.53%	-0.15%
中科曙光/603019.SH
	2021-07-23	31.60	31.62	30.47	30.48	-3.97%	-1.39%	-1.01%	34,650,300	1,071,050,000	92%	30.91	-3.44%	31.48	-1.03%	31.43	0.36%	30.79	0.56%	0.94%