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
000488, 000812, 000815, 000820, 000910, 002012, 002067, 002078, 002103, 002117, 002191, 002228, 002229, 002235, 002247, 002263, 002303, 002374, 002511, 002521, 002522, 002565, 002585, 002599, 002701, 300057, 600069, 600103, 600137, 600163, 600235, 600308, 600356, 600419, 600433, 600462, 600567, 600793, 600794, 600836, 600963, 600966, 601515	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
晨鸣纸业/000488.SZ
	2019-11-14	4.73	4.77	4.72	4.75	0.00%	-0.02%	-1.57%	6,471,800	30,750,000	61%	4.75	0.68%	4.72	-0.09%	4.75	-0.40%	4.83	-0.15%	-0.05%
陕西金叶/000812.SZ
	2019-11-14	3.05	3.07	3.03	3.06	0.00%	0.16%	-4.38%	4,770,800	14,575,000	65%	3.06	-0.36%	3.07	-0.84%	3.11	-0.89%	3.20	-0.62%	-0.48%
美利云/000815.SZ
	2019-11-14	6.48	6.71	6.48	6.59	2.01%	0.08%	-1.80%	7,396,600	48,708,000	109%	6.59	3.62%	6.45	-0.05%	6.53	-0.52%	6.71	-0.75%	-0.99%
*ST节能/000820.SZ
	2019-11-14	1.25	1.31	1.24	1.31	4.80%	1.08%	4.13%	12,951,400	16,780,000	189%	1.30	3.60%	1.27	1.93%	1.27	1.12%	1.26	0.32%	-0.95%
大亚圣象/000910.SZ
	2019-11-14	11.26	11.40	11.15	11.36	1.88%	0.49%	-1.47%	8,429,100	95,292,000	79%	11.31	1.26%	11.28	-0.50%	11.42	-0.58%	11.53	0.22%	0.59%
凯恩股份/002012.SZ
	2019-11-14	5.41	5.51	5.36	5.37	-2.01%	-1.34%	-0.15%	24,557,000	133,659,000	56%	5.44	0.54%	5.40	1.03%	5.37	-0.21%	5.38	1.01%	0.30%
景兴纸业/002067.SZ
	2019-11-14	3.02	3.03	2.99	3.02	0.00%	0.20%	-1.50%	3,593,300	10,829,000	74%	3.01	-0.23%	3.02	-0.10%	3.03	-0.36%	3.07	-0.03%	-0.01%
太阳纸业/002078.SZ
	2019-11-14	8.43	8.63	8.38	8.61	1.89%	0.94%	2.37%	16,595,800	141,559,000	72%	8.53	1.03%	8.52	-0.46%	8.50	0.53%	8.41	0.23%	0.32%
广博股份/002103.SZ
	2019-11-14	4.41	4.53	4.36	4.44	0.23%	-0.18%	-2.05%	13,316,300	59,227,000	68%	4.45	0.52%	4.43	-0.02%	4.48	-0.86%	4.53	-0.09%	-0.63%
东港股份/002117.SZ
	2019-11-14	12.09	12.63	11.98	12.36	1.31%	-0.06%	-3.33%	27,440,900	339,348,000	69%	12.37	0.60%	12.51	-2.04%	12.70	-0.30%	12.79	-1.01%	-0.58%
劲嘉股份/002191.SZ
	2019-11-14	9.86	9.92	9.69	9.86	0.00%	0.52%	-5.57%	12,081,400	118,509,000	47%	9.81	-1.01%	9.92	-1.19%	10.11	-1.30%	10.44	-0.60%	-0.03%
合兴包装/002228.SZ
	2019-11-14	3.93	3.99	3.92	3.93	-1.01%	-0.56%	-3.25%	7,239,200	28,610,000	58%	3.95	-0.50%	3.95	0.41%	3.97	-0.77%	4.06	-0.22%	-0.53%
鸿博股份/002229.SZ
	2019-11-14	6.45	6.51	6.35	6.39	-0.62%	-0.37%	-1.21%	5,733,600	36,773,000	68%	6.41	-0.48%	6.45	-0.29%	6.49	-0.64%	6.47	0.25%	0.34%
安妮股份/002235.SZ
	2019-11-14	11.84	12.18	11.42	11.44	-4.03%	-2.81%	1.93%	98,279,700	1,156,849,000	90%	11.77	-2.84%	11.90	1.39%	11.73	0.15%	11.22	1.40%	1.54%
聚力文化/002247.SZ
	2019-11-14	2.60	2.64	2.55	2.57	0.78%	-0.89%	-0.93%	9,776,500	25,350,000	88%	2.59	2.57%	2.54	1.48%	2.53	-0.24%	2.59	-0.35%	-1.00%
*ST东南/002263.SZ
	2019-11-14	1.92	1.93	1.90	1.91	-1.04%	-0.31%	-3.39%	7,946,000	15,225,000	82%	1.92	-0.98%	1.93	-0.87%	1.95	-0.76%	1.98	-0.30%	-0.26%
美盈森/002303.SZ
	2019-11-14	5.23	5.35	5.20	5.26	0.38%	-0.25%	-12.41%	43,027,900	226,906,000	57%	5.27	-0.23%	5.33	-2.20%	5.56	-3.26%	6.01	-1.04%	0.21%
丽鹏股份/002374.SZ
	2019-11-14	2.81	2.82	2.79	2.81	0.00%	0.00%	-1.71%	2,619,300	7,360,000	57%	2.81	0.25%	2.80	0.00%	2.81	-0.32%	2.86	-0.52%	-0.61%
中顺洁柔/002511.SZ
	2019-11-14	13.28	13.38	13.08	13.25	-0.08%	0.18%	0.31%	10,569,900	139,802,000	84%	13.23	-0.81%	13.29	0.05%	13.30	-0.41%	13.21	0.43%	0.18%
齐峰新材/002521.SZ
	2019-11-14	5.80	5.93	5.74	5.93	3.31%	1.44%	0.37%	7,277,000	42,541,000	122%	5.85	0.83%	5.84	0.38%	5.86	-0.70%	5.91	-0.09%	-0.09%
浙江众成/002522.SZ
	2019-11-14	5.53	5.66	5.43	5.66	3.10%	1.34%	-2.55%	5,522,900	30,848,000	81%	5.59	0.94%	5.57	-0.36%	5.65	-0.72%	5.81	-0.65%	-0.43%
顺灏股份/002565.SZ
	2019-11-14	6.29	6.45	6.29	6.41	0.94%	0.23%	-3.64%	12,424,000	79,448,000	47%	6.40	0.61%	6.39	0.17%	6.42	-0.54%	6.65	-0.91%	-1.15%
双星新材/002585.SZ
	2019-11-14	4.38	4.47	4.37	4.43	1.14%	0.32%	-2.74%	4,085,500	18,042,000	76%	4.42	0.62%	4.41	-1.19%	4.49	-0.82%	4.56	-0.39%	-0.29%
盛通股份/002599.SZ
	2019-11-14	4.03	4.06	3.94	4.02	-0.74%	0.15%	-1.62%	2,658,700	10,671,000	73%	4.01	-0.67%	4.01	0.18%	4.03	-0.32%	4.09	-0.51%	-0.76%
奥瑞金/002701.SZ
	2019-11-14	4.23	4.29	4.22	4.29	0.94%	0.87%	0.49%	14,771,700	62,821,000	106%	4.25	0.50%	4.24	0.12%	4.25	-0.05%	4.27	-0.23%	-0.48%
万顺新材/300057.SZ
	2019-11-14	5.65	5.82	5.62	5.77	2.30%	0.63%	-0.60%	7,678,500	44,025,000	71%	5.73	2.08%	5.69	0.12%	5.74	-0.19%	5.81	-0.51%	-0.90%
银鸽投资/600069.SH
	2019-11-14	3.01	3.03	2.89	2.97	-2.62%	0.64%	2.41%	37,602,800	110,973,000	96%	2.95	-2.64%	3.02	0.70%	2.97	0.54%	2.90	0.49%	0.55%
青山纸业/600103.SH
	2019-11-14	1.99	1.99	1.97	1.98	-0.50%	0.05%	-2.03%	3,716,900	7,354,000	79%	1.98	-0.55%	1.99	-0.30%	2.00	-0.50%	2.02	-0.30%	-0.18%
浪莎股份/600137.SH
	2019-11-14	14.05	14.05	13.90	13.96	-0.43%	-0.01%	-2.43%	202,200	2,823,000	62%	13.96	0.03%	13.96	-0.43%	14.09	-0.67%	14.31	-0.18%	-0.23%
中闽能源/600163.SH
	2019-11-14	3.25	3.25	3.21	3.25	0.00%	0.62%	-4.27%	1,556,500	5,028,000	56%	3.23	-0.68%	3.24	-0.95%	3.30	-0.99%	3.40	-1.08%	-0.53%
民丰特纸/600235.SH
	2019-11-14	4.43	4.45	4.37	4.41	0.00%	0.20%	-3.20%	2,962,100	13,036,000	62%	4.40	-0.16%	4.42	-0.88%	4.50	-0.33%	4.56	-0.42%	-0.51%
华泰股份/600308.SH
	2019-11-14	4.19	4.20	4.14	4.17	-0.24%	0.12%	-2.18%	4,463,500	18,590,000	71%	4.17	0.12%	4.16	-0.14%	4.19	-0.52%	4.26	-0.37%	-0.22%
恒丰纸业/600356.SH
	2019-11-14	7.70	7.70	7.59	7.61	-1.17%	-0.21%	-2.65%	879,400	6,706,000	63%	7.63	-0.51%	7.63	0.16%	7.68	-0.57%	7.82	-0.53%	-0.40%
天润乳业/600419.SH
	2019-11-14	13.77	13.90	13.75	13.80	-0.22%	-0.12%	-0.61%	1,364,500	18,853,000	51%	13.82	-0.02%	13.84	-0.70%	13.99	-0.28%	13.89	0.26%	0.23%
冠豪高新/600433.SH
	2019-11-14	3.13	3.18	3.13	3.16	0.96%	0.29%	-0.75%	3,145,600	9,911,000	68%	3.15	0.80%	3.13	0.32%	3.14	-0.41%	3.18	-0.16%	-0.29%
*ST九有/600462.SH
	2019-11-14	1.43	1.44	1.40	1.44	5.11%	0.84%	21.83%	9,470,900	13,529,000	66%	1.43	5.54%	1.32	3.45%	1.29	1.73%	1.18	1.20%	-0.61%
山鹰纸业/600567.SH
	2019-11-14	3.19	3.24	3.16	3.19	0.31%	-0.53%	1.01%	35,456,100	113,717,000	141%	3.21	1.33%	3.17	0.92%	3.16	0.48%	3.16	0.35%	0.16%
宜宾纸业/600793.SH
	2019-11-14	18.71	18.92	18.68	18.76	-0.42%	-0.06%	-0.27%	770,100	14,456,000	49%	18.77	-0.16%	18.81	0.06%	18.85	0.00%	18.81	0.11%	0.36%
保税科技/600794.SH
	2019-11-14	3.91	3.92	3.79	3.84	-3.03%	0.08%	-6.50%	26,938,400	103,351,000	113%	3.84	-3.57%	3.91	-2.38%	3.96	-1.71%	4.11	-1.77%	-0.46%
界龙实业/600836.SH
	2019-11-14	3.72	3.79	3.72	3.77	1.34%	0.43%	-3.26%	2,213,200	8,308,000	70%	3.75	1.21%	3.74	-0.90%	3.80	-0.91%	3.90	-0.81%	-0.57%
岳阳林纸/600963.SH
	2019-11-14	4.15	4.19	4.15	4.18	0.24%	0.29%	-1.92%	2,583,800	10,769,000	64%	4.17	-0.22%	4.17	-0.57%	4.22	-0.64%	4.26	-0.19%	-0.24%
博汇纸业/600966.SH
	2019-11-14	4.84	4.96	4.76	4.91	0.41%	0.80%	1.36%	10,677,500	52,007,000	77%	4.87	-0.49%	4.90	0.02%	4.89	0.18%	4.84	0.44%	0.95%
东风股份/601515.SH
	2019-11-14	6.45	6.47	6.36	6.45	0.31%	0.48%	-2.98%	1,948,000	12,505,000	76%	6.42	0.45%	6.42	-0.90%	6.53	-0.66%	6.65	-0.51%	-0.41%