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

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%