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
	2019-07-18	5.37	5.38	5.31	5.31	-1.48%	-0.41%	-3.98%	11,649,700	62,112,000	69%	5.33	-1.39%	5.39	-0.57%	5.40	-0.57%	5.53	-0.65%	0.08%
陕西金叶/000812.SZ
	2019-07-18	3.88	3.88	3.75	3.76	-2.84%	-0.61%	-9.48%	19,319,100	73,078,000	51%	3.78	-3.03%	3.87	-0.44%	3.88	-0.95%	4.15	-1.89%	-0.70%
美利云/000815.SZ
	2019-07-18	8.68	8.68	8.38	8.39	-3.34%	-0.90%	-6.08%	6,478,300	54,846,000	64%	8.47	-3.15%	8.68	-0.07%	8.67	-1.07%	8.93	-1.78%	-0.99%
*ST节能/000820.SZ
	2019-07-18	1.93	1.93	1.86	1.89	-2.58%	-0.16%	-7.17%	8,254,600	15,622,000	84%	1.89	-2.37%	1.93	-0.16%	1.94	-1.52%	2.04	-2.12%	-1.27%
大亚圣象/000910.SZ
	2019-07-18	10.42	10.60	10.23	10.25	-2.84%	-1.04%	-5.95%	4,094,600	42,411,000	111%	10.36	-2.70%	10.59	-1.56%	10.70	-1.87%	10.90	-1.08%	-0.19%
凯恩股份/002012.SZ
	2019-07-18	5.58	5.88	5.57	5.58	-2.11%	-2.45%	-0.52%	37,309,600	213,394,000	69%	5.72	0.25%	5.70	1.26%	5.71	0.44%	5.61	0.52%	0.91%
景兴纸业/002067.SZ
	2019-07-18	3.36	3.37	3.32	3.32	-1.78%	-0.69%	-1.37%	4,474,100	14,957,000	79%	3.34	-0.80%	3.36	0.15%	3.35	0.03%	3.37	-0.65%	-0.39%
太阳纸业/002078.SZ
	2019-07-18	6.97	6.97	6.68	6.74	-5.73%	-1.09%	-4.60%	31,404,600	214,000,000	143%	6.81	-5.55%	7.03	-1.42%	7.02	-1.35%	7.07	-0.84%	0.28%
广博股份/002103.SZ
	2019-07-18	4.40	4.40	4.32	4.38	-1.57%	0.37%	-2.12%	9,098,600	39,702,000	86%	4.36	-2.37%	4.43	-0.49%	4.44	-0.67%	4.48	-0.73%	-1.08%
东港股份/002117.SZ
	2019-07-18	10.40	10.50	10.28	10.30	-0.58%	-0.66%	-2.93%	4,853,500	50,320,000	113%	10.37	-0.48%	10.40	-0.29%	10.42	-0.53%	10.61	-0.87%	-0.18%
劲嘉股份/002191.SZ
	2019-07-18	11.67	11.73	11.41	11.45	-2.72%	-0.77%	-5.36%	15,782,100	182,106,000	69%	11.54	-2.08%	11.77	-1.49%	11.86	-0.64%	12.10	-0.96%	-0.47%
合兴包装/002228.SZ
	2019-07-18	4.72	4.72	4.58	4.58	-3.38%	-1.23%	-4.94%	5,650,700	26,203,000	128%	4.64	-2.48%	4.70	-0.89%	4.72	-0.80%	4.82	-1.01%	-0.57%
鸿博股份/002229.SZ
	2019-07-18	7.21	7.21	7.02	7.02	-3.17%	-1.15%	-5.24%	4,536,500	32,217,000	71%	7.10	-2.46%	7.21	-0.08%	7.20	-0.75%	7.41	-1.03%	-0.39%
安妮股份/002235.SZ
	2019-07-18	8.24	8.36	8.16	8.26	1.23%	-0.07%	1.30%	30,724,300	253,959,000	149%	8.27	1.61%	8.21	1.51%	8.14	0.61%	8.15	-0.07%	-0.87%
聚力文化/002247.SZ
	2019-07-18	3.14	3.15	3.02	3.03	-2.88%	-0.98%	-2.70%	11,945,400	36,553,000	81%	3.06	-3.20%	3.13	0.29%	3.10	0.00%	3.11	-1.02%	-1.49%
*ST东南/002263.SZ
	2019-07-18	2.01	2.02	1.96	1.96	-3.45%	-1.01%	-8.02%	16,362,400	32,398,000	46%	1.98	-2.32%	2.01	-1.03%	2.02	-0.64%	2.13	-0.56%	0.01%
美盈森/002303.SZ
	2019-07-18	4.86	4.86	4.70	4.73	-2.67%	-0.42%	-1.03%	7,621,400	36,201,000	124%	4.75	-2.40%	4.82	0.06%	4.78	-0.02%	4.78	-0.40%	-0.38%
丽鹏股份/002374.SZ
	2019-07-18	3.15	3.16	3.13	3.13	-0.63%	-0.29%	-1.54%	3,912,200	12,281,000	118%	3.14	-1.01%	3.16	-0.10%	3.15	-0.19%	3.18	-0.44%	-0.39%
中顺洁柔/002511.SZ
	2019-07-18	12.27	12.52	12.13	12.43	1.14%	0.27%	2.17%	9,315,100	115,480,000	86%	12.40	-0.20%	12.42	-0.06%	12.40	0.09%	12.17	0.63%	0.08%
齐峰新材/002521.SZ
	2019-07-18	5.28	5.31	5.22	5.22	-1.88%	-0.87%	0.50%	3,937,600	20,736,000	81%	5.27	-1.00%	5.28	0.51%	5.22	0.60%	5.19	0.00%	-0.21%
浙江众成/002522.SZ
	2019-07-18	7.42	7.42	7.19	7.26	-2.16%	-0.04%	-2.29%	4,853,100	35,246,000	51%	7.26	-1.20%	7.32	-0.35%	7.33	-0.49%	7.43	-0.15%	0.00%
顺灏股份/002565.SZ
	2019-07-18	7.10	7.10	6.86	6.89	-3.50%	-0.78%	-4.85%	35,897,500	249,272,000	93%	6.94	-3.29%	7.12	-1.40%	7.17	-0.98%	7.24	-1.21%	-1.29%
双星新材/002585.SZ
	2019-07-18	5.25	5.25	5.10	5.11	-3.22%	-1.16%	-1.92%	19,141,100	98,965,000	110%	5.17	-2.58%	5.30	0.15%	5.25	0.00%	5.21	-0.04%	0.05%
盛通股份/002599.SZ
	2019-07-18	9.60	9.60	9.34	9.40	-2.08%	-0.34%	-4.01%	2,395,400	22,593,000	120%	9.43	-2.61%	9.63	-1.03%	9.66	-0.87%	9.79	-0.75%	-0.33%
奥瑞金/002701.SZ
	2019-07-18	4.78	4.81	4.71	4.75	-0.63%	-0.21%	0.91%	14,183,400	67,508,000	81%	4.76	-0.56%	4.77	0.44%	4.73	0.32%	4.71	0.13%	0.04%
万顺新材/300057.SZ
	2019-07-18	5.70	5.86	5.62	5.66	-2.08%	-0.89%	0.60%	16,241,700	92,751,000	128%	5.71	-1.99%	5.76	0.21%	5.72	0.49%	5.63	0.38%	0.28%
银鸽投资/600069.SH
	2019-07-18	2.21	2.21	2.13	2.15	-3.15%	-0.42%	-3.50%	12,205,600	26,346,000	117%	2.16	-2.62%	2.20	-1.21%	2.21	-0.90%	2.23	-0.98%	-1.12%
青山纸业/600103.SH
	2019-07-18	2.28	2.29	2.26	2.26	-1.31%	-0.40%	-1.65%	4,051,200	9,194,000	91%	2.27	-1.26%	2.29	-0.26%	2.29	-0.13%	2.30	-0.61%	-0.35%
浪莎股份/600137.SH
	2019-07-18	16.41	16.48	16.20	16.29	-0.91%	-0.29%	1.17%	1,006,700	16,447,000	70%	16.34	-0.73%	16.38	0.25%	16.35	-0.41%	16.10	0.56%	0.68%
中闽能源/600163.SH
	2019-07-18	4.39	4.60	4.23	4.27	2.15%	-4.28%	-0.47%	45,997,800	205,184,000	595%	4.46	7.52%	4.40	7.50%	4.36	7.20%	4.29	5.41%	0.19%
民丰特纸/600235.SH
	2019-07-18	5.35	5.36	5.24	5.24	-3.14%	-0.85%	-3.27%	4,928,600	26,046,000	98%	5.29	-2.38%	5.36	-0.48%	5.36	-0.34%	5.42	-0.73%	-0.71%
华泰股份/600308.SH
	2019-07-18	4.52	4.55	4.44	4.45	-2.41%	-0.74%	-1.92%	9,827,700	44,060,000	102%	4.48	-2.44%	4.59	-0.28%	4.57	-0.09%	4.54	-0.11%	-0.01%
恒丰纸业/600356.SH
	2019-07-18	7.19	7.25	7.12	7.22	0.00%	0.40%	-0.29%	1,492,900	10,736,000	85%	7.19	-0.43%	7.20	0.32%	7.17	0.13%	7.24	-0.92%	-0.42%
天润乳业/600419.SH
	2019-07-18	14.80	14.93	14.62	14.63	-2.14%	-1.11%	-3.50%	2,983,800	44,143,000	84%	14.79	-0.89%	14.90	-0.52%	14.94	-0.39%	15.16	-0.73%	-0.27%
冠豪高新/600433.SH
	2019-07-18	3.75	3.77	3.70	3.71	-1.59%	-0.40%	-0.19%	2,627,500	9,787,000	65%	3.73	-1.38%	3.75	0.27%	3.73	0.27%	3.72	-0.16%	-0.20%
*ST九有/600462.SH
	2019-07-18	1.52	1.52	1.48	1.50	-1.96%	0.00%	-1.19%	5,949,500	8,927,000	102%	1.50	-1.96%	1.52	0.07%	1.51	-0.33%	1.52	-0.78%	-0.45%
山鹰纸业/600567.SH
	2019-07-18	3.29	3.30	3.25	3.30	0.00%	0.79%	-1.11%	24,386,000	79,831,000	117%	3.27	-0.76%	3.29	-0.42%	3.30	-0.48%	3.34	-0.77%	-0.27%
宜宾纸业/600793.SH
	2019-07-18	18.04	18.55	17.92	18.55	1.81%	1.10%	3.72%	2,509,000	46,038,000	178%	18.35	0.48%	18.21	1.13%	18.06	0.74%	17.89	0.56%	0.03%
保税科技/600794.SH
	2019-07-18	4.14	4.17	4.01	4.01	-4.07%	-1.69%	-4.84%	22,496,900	91,767,000	103%	4.08	-2.46%	4.14	-0.67%	4.16	-1.40%	4.21	-1.03%	-0.68%
界龙实业/600836.SH
	2019-07-18	4.19	4.22	4.15	4.19	0.24%	0.26%	1.60%	3,490,400	14,586,000	116%	4.18	0.51%	4.16	0.70%	4.14	0.51%	4.12	-0.24%	-0.42%
岳阳林纸/600963.SH
	2019-07-18	4.62	4.62	4.55	4.56	-1.94%	-0.48%	-1.96%	7,527,600	34,494,000	91%	4.58	-1.44%	4.63	0.00%	4.61	-0.04%	4.65	-0.66%	-0.55%
博汇纸业/600966.SH
	2019-07-18	3.96	4.02	3.92	4.01	0.75%	0.50%	1.26%	7,763,900	30,979,000	93%	3.99	0.61%	3.96	0.58%	3.96	0.20%	3.96	-0.20%	0.29%
东风股份/601515.SH
	2019-07-18	7.84	7.85	7.65	7.76	-0.89%	0.18%	-2.22%	3,470,500	26,882,000	67%	7.75	-0.79%	7.79	-0.06%	7.79	-0.28%	7.94	-0.89%	-0.38%