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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.29 | 11.42 | 11.16 | 11.18 | -1.06% | -1.08% | 0.58% | 9,531,400 | 107,724,000 | 126% | 11.30 | -0.02% | 11.30 | 0.09% | 11.28 | 0.23% | 11.12 | 0.43% | 0.04% |  | 中国长城/000066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.56 | 10.61 | 10.27 | 10.28 | -3.11% | -1.24% | -2.36% | 39,648,300 | 412,689,000 | 111% | 10.41 | -2.44% | 10.56 | -1.12% | 10.62 | -0.58% | 10.53 | 0.01% | -0.15% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 22.87 | 23.78 | 22.84 | 23.16 | 1.27% | -1.06% | 0.07% | 43,676,800 | 1,022,347,000 | 87% | 23.41 | 1.79% | 23.29 | -0.69% | 23.59 | 0.20% | 23.14 | 0.41% | 1.90% |  | 浪潮信息/000977.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 22.79 | 23.11 | 22.49 | 22.51 | -1.32% | -1.14% | 0.07% | 17,636,400 | 401,578,000 | 109% | 22.77 | -0.18% | 22.80 | -0.15% | 22.82 | -0.02% | 22.49 | 0.34% | 0.29% |  | *ST银亿/000981.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 1.89 | 1.98 | 1.87 | 1.92 | 2.13% | -0.31% | 3.39% | 93,217,500 | 179,570,000 | 159% | 1.93 | 1.96% | 1.91 | 0.63% | 1.91 | 0.95% | 1.86 | 0.87% | -0.22% |  | 分众传媒/002027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.00 | 7.00 | 6.73 | 6.76 | -1.89% | -0.85% | -3.00% | 113,155,600 | 771,539,000 | 85% | 6.82 | -0.79% | 6.96 | -0.98% | 7.07 | -0.14% | 6.97 | 0.06% | 0.47% |  | 大华股份/002236.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.62 | 11.65 | 11.46 | 11.46 | -1.38% | -0.69% | -0.59% | 18,287,300 | 211,043,000 | 92% | 11.54 | -0.53% | 11.60 | -0.31% | 11.62 | 0.00% | 11.53 | -0.09% | -0.36% |  | 威创股份/002308.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.83 | 5.07 | 4.79 | 4.95 | 1.43% | 0.08% | 3.66% | 53,815,700 | 266,167,000 | 153% | 4.95 | 1.71% | 4.89 | 1.05% | 4.89 | 0.74% | 4.78 | 1.02% | 0.51% |  | 川发龙蟒/002312.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.72 | 10.99 | 10.72 | 10.84 | 0.74% | -0.06% | 1.20% | 12,836,400 | 139,222,000 | 122% | 10.85 | 0.86% | 10.85 | -0.03% | 10.82 | 0.41% | 10.71 | 0.05% | -0.41% |  | 新北洋/002376.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.86 | 6.91 | 6.80 | 6.81 | -0.73% | -0.63% | -0.44% | 1,881,900 | 12,896,000 | 82% | 6.85 | -0.26% | 6.88 | -0.29% | 6.90 | -0.29% | 6.84 | 0.13% | -0.05% |  | 合众思壮/002383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.06 | 7.18 | 6.95 | 6.97 | -0.85% | -1.48% | 0.00% | 13,428,600 | 95,001,000 | 93% | 7.08 | 0.40% | 7.09 | -0.71% | 7.14 | 0.21% | 6.97 | 0.45% | 0.21% |  | 海康威视/002415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 33.29 | 33.29 | 32.70 | 32.89 | -1.35% | -0.16% | -2.50% | 35,021,700 | 1,153,770,000 | 96% | 32.94 | -0.19% | 33.07 | -0.64% | 33.42 | -0.46% | 33.73 | -0.47% | -0.23% |  | 英飞拓/002528.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.21 | 12.71 | 11.70 | 12.19 | -4.62% | -0.20% | 5.68% | 163,216,200 | 1,993,442,000 | 87% | 12.21 | 1.50% | 12.02 | 3.26% | 11.79 | -1.93% | 11.54 | 2.73% | 4.19% |  | 雷柏科技/002577.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.86 | 11.95 | 11.60 | 11.61 | -1.61% | -1.10% | 0.09% | 1,955,900 | 22,960,000 | 124% | 11.74 | -0.55% | 11.81 | -0.07% | 11.78 | 0.09% | 11.60 | 0.31% | -0.19% |  | 朗科科技/300042.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.42 | 12.59 | 12.26 | 12.27 | -1.52% | -1.52% | -1.13% | 1,910,200 | 23,799,000 | 100% | 12.46 | -0.54% | 12.53 | -0.07% | 12.52 | -0.24% | 12.41 | 0.09% | -0.33% |  | 华力创通/300045.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.56 | 6.61 | 6.51 | 6.52 | -0.91% | -0.53% | -1.75% | 2,966,700 | 19,448,000 | 87% | 6.56 | -0.55% | 6.60 | -0.51% | 6.64 | -0.61% | 6.64 | -0.06% | -0.17% |  | 海兰信/300065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.48 | 13.60 | 13.20 | 13.30 | -1.99% | -0.55% | -1.62% | 14,700,300 | 196,609,000 | 69% | 13.37 | -0.30% | 13.49 | -1.54% | 13.67 | -0.24% | 13.52 | -0.25% | -0.83% |  | 新国都/300130.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.62 | 12.84 | 12.49 | 12.52 | -0.48% | -1.31% | 0.38% | 11,176,100 | 141,778,000 | 131% | 12.69 | 0.84% | 12.64 | 0.30% | 12.65 | 0.19% | 12.47 | 0.50% | 0.19% |  | 安居宝/300155.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.72 | 4.79 | 4.65 | 4.68 | -1.27% | -0.64% | -0.53% | 1,690,100 | 7,961,000 | 84% | 4.71 | -0.91% | 4.74 | -0.57% | 4.76 | -0.25% | 4.71 | 0.11% | -0.04% |  | 中海达/300177.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.21 | 6.23 | 6.09 | 6.10 | -1.61% | -0.81% | -2.04% | 5,427,600 | 33,381,000 | 123% | 6.15 | -1.11% | 6.21 | -0.83% | 6.24 | -0.59% | 6.23 | -0.13% | -0.21% |  | *ST 聚龙/300202.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 0.51 | 0.53 | 0.49 | 0.50 | -1.96% | -1.57% | -16.53% | 37,885,100 | 19,242,000 | 153% | 0.51 | -2.12% | 0.52 | -3.89% | 0.54 | -5.45% | 0.60 | -3.39% | -6.69% |  | 中威电子/300270.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.46 | 5.50 | 5.37 | 5.40 | -0.92% | -0.37% | -0.06% | 1,523,300 | 8,256,000 | 84% | 5.42 | -0.37% | 5.45 | -0.26% | 5.47 | -0.56% | 5.40 | 0.32% | -0.16% |  | 同有科技/300302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.07 | 7.16 | 6.98 | 7.00 | -1.41% | -0.85% | -0.62% | 3,348,500 | 23,639,000 | 86% | 7.06 | -0.80% | 7.11 | -0.37% | 7.13 | -0.42% | 7.04 | 0.26% | 0.12% |  | 兆日科技/300333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.06 | 6.14 | 5.95 | 5.97 | -1.65% | -1.14% | -0.43% | 3,625,700 | 21,897,000 | 85% | 6.04 | -0.41% | 6.07 | -0.28% | 6.09 | -0.64% | 6.00 | 0.28% | -0.02% |  | ST网力/300367.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-29 | 0.29 | 0.30 | 0.27 | 0.29 | 3.57% | 3.20% | 3.94% | 57,686,600 | 16,211,000 | 161% | 0.28 | -1.75% | 0.28 | 5.24% | 0.27 | 0.37% | 0.28 | -0.71% | -4.94% |  | 汇金股份/300368.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.10 | 6.14 | 5.97 | 5.99 | -1.80% | -0.93% | -0.37% | 3,442,800 | 20,815,000 | 76% | 6.05 | -0.87% | 6.11 | 0.10% | 6.09 | -0.08% | 6.01 | 0.20% | 0.02% |  | 飞天诚信/300386.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.95 | 10.05 | 9.76 | 9.78 | -1.01% | -1.19% | -0.16% | 3,227,000 | 31,942,000 | 109% | 9.90 | 0.62% | 9.89 | 0.16% | 9.91 | -0.22% | 9.80 | 0.36% | 0.12% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.39 | 4.41 | 4.31 | 4.31 | -1.82% | -1.08% | -1.69% | 15,188,100 | 66,176,000 | 112% | 4.36 | -1.07% | 4.39 | -0.70% | 4.42 | -0.52% | 4.38 | 0.09% | 0.00% |  | *ST西源/600139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 1.21 | 1.24 | 1.20 | 1.20 | -4.76% | -0.83% | -1.88% | 43,949,200 | 53,164,000 | 105% | 1.21 | -1.79% | 1.22 | -2.48% | 1.25 | -0.56% | 1.22 | -0.97% | -2.91% |  | 格力地产/600185.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.60 | 10.93 | 10.45 | 10.49 | -1.13% | -1.95% | -2.92% | 104,236,000 | 1,115,232,000 | 78% | 10.70 | 1.85% | 10.53 | 0.82% | 10.54 | -0.22% | 10.81 | -1.92% | -1.02% |  | *ST方科/600601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.52 | 2.55 | 2.49 | 2.49 | -1.19% | -1.11% | -4.05% | 10,972,700 | 27,629,000 | 82% | 2.52 | -0.63% | 2.55 | -1.09% | 2.57 | -0.69% | 2.60 | -0.38% | -0.77% |  | ST实达/600734.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.37 | 4.54 | 4.37 | 4.42 | -0.45% | -0.54% | 6.05% | 10,242,400 | 45,519,000 | 105% | 4.44 | -1.16% | 4.46 | -0.07% | 4.46 | 0.43% | 4.17 | 1.04% | 0.41% |  | 电科数字/600850.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 20.89 | 21.08 | 20.35 | 20.46 | -2.06% | -0.80% | -1.73% | 4,328,600 | 89,274,000 | 99% | 20.62 | -1.62% | 20.95 | -0.98% | 21.08 | -0.90% | 20.82 | 0.17% | 0.34% |  | 中科曙光/603019.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 22.89 | 23.04 | 22.56 | 22.57 | -1.23% | -0.95% | -0.40% | 10,900,700 | 248,388,000 | 95% | 22.79 | -0.68% | 22.91 | -0.36% | 22.95 | -0.07% | 22.66 | 0.25% | 0.08% |  |
|