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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.63 | 11.66 | 11.37 | 11.43 | -1.80% | -0.61% | -0.51% | 14,950,600 | 171,932,000 | 75% | 11.50 | -1.04% | 11.73 | -0.19% | 11.67 | 0.14% | 11.49 | 0.35% | 0.26% |  | 中国长城/000066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.80 | 11.06 | 10.75 | 10.76 | -0.55% | -1.29% | 0.65% | 30,227,800 | 329,503,000 | 97% | 10.90 | 0.48% | 10.88 | 0.46% | 10.82 | 0.21% | 10.69 | 0.32% | -0.07% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.38 | 20.83 | 19.30 | 20.14 | 3.81% | -0.16% | 4.30% | 54,016,500 | 1,089,616,000 | 160% | 20.17 | 4.49% | 19.80 | 1.50% | 19.61 | 1.30% | 19.31 | 1.02% | 0.41% |  | 浪潮信息/000977.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 26.55 | 26.85 | 26.16 | 26.26 | -0.83% | -0.83% | 1.83% | 39,150,900 | 1,036,730,000 | 90% | 26.48 | 0.60% | 26.32 | 0.53% | 26.18 | 0.23% | 25.79 | 0.65% | 0.24% |  | *ST银亿/000981.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 1.56 | 1.63 | 1.55 | 1.61 | 3.21% | 1.39% | -2.13% | 41,425,600 | 65,783,000 | 72% | 1.59 | 1.86% | 1.57 | 0.00% | 1.58 | -1.01% | 1.65 | -0.36% | 0.19% |  | 分众传媒/002027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.70 | 6.78 | 6.59 | 6.62 | -1.63% | -0.33% | 1.36% | 73,189,300 | 486,095,000 | 59% | 6.64 | -2.35% | 6.75 | 0.60% | 6.65 | 0.74% | 6.53 | 0.51% | 0.24% |  | 大华股份/002236.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 16.38 | 16.51 | 16.15 | 16.24 | -1.10% | -0.28% | -0.29% | 24,168,300 | 393,602,000 | 69% | 16.29 | -1.22% | 16.51 | -0.23% | 16.48 | 0.23% | 16.29 | 0.20% | 0.18% |  | 威创股份/002308.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.86 | 3.94 | 3.81 | 3.86 | 0.26% | -0.46% | 1.21% | 11,444,200 | 44,379,000 | 106% | 3.88 | -0.74% | 3.88 | 0.28% | 3.86 | 0.47% | 3.81 | 0.32% | 0.33% |  | 川发龙蟒/002312.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.00 | 18.35 | 17.00 | 17.85 | 3.42% | 0.28% | 9.43% | 101,722,500 | 1,810,765,000 | 112% | 17.80 | 1.12% | 17.53 | 1.43% | 17.31 | 1.81% | 16.31 | 1.98% | 2.27% |  | 新北洋/002376.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.00 | 8.50 | 7.97 | 8.50 | 9.96% | 0.87% | 7.70% | 51,181,800 | 431,331,000 | 579% | 8.43 | 11.15% | 8.15 | 9.10% | 8.06 | 9.42% | 7.89 | 9.05% | 1.33% |  | 合众思壮/002383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.94 | 6.08 | 5.92 | 5.99 | 0.34% | -0.15% | -1.30% | 9,047,800 | 54,279,000 | 67% | 6.00 | -0.13% | 6.05 | -0.61% | 6.07 | -0.30% | 6.07 | 0.07% | -0.18% |  | 海康威视/002415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 36.21 | 36.62 | 35.68 | 35.80 | -1.10% | -0.69% | -0.22% | 51,482,400 | 1,855,826,000 | 82% | 36.05 | -0.69% | 36.34 | -0.18% | 36.25 | 0.40% | 35.88 | 0.46% | 0.30% |  | 英飞拓/002528.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.07 | 4.33 | 3.90 | 4.33 | 9.90% | 4.92% | 14.19% | 104,306,100 | 430,428,000 | 253% | 4.13 | 6.70% | 3.95 | 3.02% | 3.90 | 3.75% | 3.79 | 3.07% | 1.21% |  | 雷柏科技/002577.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.33 | 11.46 | 11.22 | 11.27 | -0.62% | -0.42% | 2.61% | 2,005,500 | 22,697,000 | 89% | 11.32 | -0.34% | 11.30 | 0.64% | 11.18 | 0.61% | 10.98 | 0.61% | 0.58% |  | 朗科科技/300042.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.75 | 12.75 | 12.51 | 12.57 | -0.79% | -0.36% | 0.22% | 2,998,500 | 37,826,000 | 80% | 12.62 | -0.40% | 12.62 | 0.36% | 12.56 | 0.23% | 12.54 | 0.03% | 0.12% |  | 华力创通/300045.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.67 | 7.77 | 7.55 | 7.60 | -0.91% | -0.46% | -1.47% | 5,496,300 | 41,965,000 | 59% | 7.64 | -1.20% | 7.74 | -1.04% | 7.78 | -0.17% | 7.71 | 0.17% | 0.20% |  | 海兰信/300065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.10 | 13.35 | 12.93 | 12.97 | -0.99% | -0.99% | -2.05% | 14,267,900 | 186,916,000 | 61% | 13.10 | -0.40% | 13.05 | -0.84% | 13.18 | -0.81% | 13.24 | -0.01% | 0.10% |  | 新国都/300130.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.25 | 12.53 | 12.25 | 12.44 | 1.47% | 0.27% | -8.03% | 14,698,800 | 182,373,000 | 55% | 12.41 | 0.69% | 12.46 | -0.98% | 12.70 | -2.42% | 13.53 | -1.01% | -0.49% |  | 安居宝/300155.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.53 | 5.65 | 5.52 | 5.57 | 0.36% | -0.14% | 1.25% | 2,443,600 | 13,631,000 | 82% | 5.58 | 0.05% | 5.58 | -0.07% | 5.57 | 0.29% | 5.50 | 0.33% | 0.45% |  | 中海达/300177.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.07 | 8.23 | 7.99 | 8.08 | -0.12% | -0.32% | -0.27% | 12,319,000 | 99,853,000 | 69% | 8.11 | -0.39% | 8.17 | -0.90% | 8.22 | 0.00% | 8.10 | 0.26% | 0.40% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.94 | 6.04 | 5.87 | 5.93 | 0.00% | -0.40% | -1.58% | 3,279,900 | 19,527,000 | 53% | 5.95 | -1.26% | 6.03 | -0.64% | 6.05 | -0.17% | 6.03 | 0.18% | 0.37% |  | 同有科技/300302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.17 | 8.17 | 8.01 | 8.07 | -0.37% | -0.05% | 0.72% | 4,441,500 | 35,860,000 | 96% | 8.07 | -0.62% | 8.12 | -0.21% | 8.11 | 0.14% | 8.01 | 0.30% | 0.31% |  | 兆日科技/300333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.71 | 6.76 | 6.60 | 6.64 | -1.19% | -0.42% | 0.35% | 5,878,300 | 39,198,000 | 76% | 6.67 | -0.77% | 6.73 | -0.12% | 6.70 | 0.30% | 6.62 | 0.27% | 0.29% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.30 | 7.36 | 7.19 | 7.20 | -1.10% | -0.81% | -1.40% | 5,293,800 | 38,429,000 | 80% | 7.26 | -0.62% | 7.33 | -0.39% | 7.34 | -0.18% | 7.30 | 0.04% | 0.06% |  | 飞天诚信/300386.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.33 | 11.44 | 11.16 | 11.22 | -0.44% | -0.42% | -1.41% | 4,098,400 | 46,176,000 | 58% | 11.27 | -0.63% | 11.37 | -0.30% | 11.38 | -0.40% | 11.38 | 0.33% | 0.48% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.46 | 4.53 | 4.43 | 4.45 | 0.00% | -0.65% | 1.99% | 27,413,700 | 122,784,000 | 108% | 4.48 | 0.63% | 4.45 | 0.66% | 4.41 | 0.57% | 4.36 | 0.48% | 0.10% |  | *ST西源/600139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.14 | 2.26 | 2.08 | 2.20 | 1.85% | 0.96% | -4.14% | 11,150,400 | 24,296,000 | 94% | 2.18 | 0.09% | 2.21 | -2.17% | 2.26 | -1.70% | 2.30 | 0.22% | 0.87% |  | 格力地产/600185.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.28 | 6.30 | 6.18 | 6.21 | -1.58% | -0.21% | -8.29% | 31,425,200 | 195,556,000 | 35% | 6.22 | -1.05% | 6.33 | -0.22% | 6.30 | -1.70% | 6.77 | -2.08% | -0.11% |  | *ST方科/600601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.33 | 2.35 | 2.31 | 2.34 | 0.00% | 0.60% | -2.13% | 10,271,500 | 23,891,000 | 99% | 2.33 | -1.11% | 2.34 | -0.34% | 2.35 | -0.68% | 2.39 | -0.62% | -0.61% |  | ST实达/600734.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.35 | 4.43 | 4.35 | 4.40 | 0.00% | 0.05% | -1.54% | 7,342,000 | 32,288,000 | 57% | 4.40 | -0.52% | 4.44 | -0.16% | 4.41 | -0.54% | 4.47 | -0.07% | -1.00% |  | 电科数字/600850.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 18.65 | 18.89 | 18.58 | 18.76 | 0.54% | -0.11% | -1.37% | 3,432,000 | 64,452,000 | 69% | 18.78 | 0.27% | 18.86 | -0.21% | 18.89 | -0.66% | 19.02 | -0.11% | -0.29% |  | 中科曙光/603019.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 29.20 | 29.58 | 28.37 | 28.45 | -1.96% | -1.54% | 0.70% | 21,546,900 | 622,587,000 | 112% | 28.90 | 1.00% | 28.75 | 0.22% | 28.68 | 0.64% | 28.25 | 0.47% | 0.27% |  |
|