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
	2020-01-23	5.09	5.09	4.92	4.95	-3.13%	-1.04%	-5.37%	19,682,300	98,454,000	84%	5.00	-1.83%	5.11	-2.03%	5.18	-1.15%	5.23	-0.32%	0.00%
陕西金叶/000812.SZ
	2020-01-23	3.31	3.32	3.10	3.15	-5.12%	-1.69%	-5.06%	14,505,200	46,481,000	149%	3.20	-2.70%	3.26	-1.18%	3.27	-1.03%	3.32	-0.96%	-0.13%
美利云/000815.SZ
	2020-01-23	7.22	7.23	6.71	6.81	-5.68%	-2.63%	-10.38%	12,655,900	88,516,000	55%	6.99	-3.42%	7.18	-3.03%	7.40	-1.78%	7.60	-0.24%	0.80%
*ST节能/000820.SZ
	2020-01-23	1.50	1.50	1.43	1.45	-2.03%	-0.21%	-12.23%	7,032,200	10,218,000	61%	1.45	0.69%	1.46	-2.14%	1.52	-2.50%	1.65	-3.56%	-0.81%
大亚圣象/000910.SZ
	2020-01-23	13.91	14.00	12.83	13.10	-6.76%	-1.94%	-8.34%	16,157,000	215,837,000	190%	13.36	-5.26%	13.80	-3.08%	14.00	-2.56%	14.29	-1.65%	0.14%
凯恩股份/002012.SZ
	2020-01-23	6.07	6.15	5.57	5.75	-6.35%	-1.99%	-2.14%	37,028,000	217,244,000	124%	5.87	-3.50%	6.03	0.05%	5.97	0.25%	5.88	0.15%	0.23%
景兴纸业/002067.SZ
	2020-01-23	3.40	3.43	3.25	3.28	-4.09%	-1.74%	-5.99%	14,022,900	46,811,000	59%	3.34	-2.23%	3.40	-1.51%	3.44	-1.80%	3.49	-0.12%	0.43%
太阳纸业/002078.SZ
	2020-01-23	9.82	9.82	9.08	9.29	-5.40%	-1.61%	-5.72%	27,804,300	262,526,000	97%	9.44	-3.16%	9.63	-1.97%	9.72	-0.69%	9.85	-0.61%	-0.18%
广博股份/002103.SZ
	2020-01-23	4.86	4.89	4.58	4.67	-4.89%	-1.46%	-13.57%	21,335,500	101,114,000	49%	4.74	-2.79%	4.89	-2.84%	5.05	-3.01%	5.40	-0.92%	0.39%
东港股份/002117.SZ
	2020-01-23	12.40	12.46	11.50	11.63	-7.26%	-2.88%	-10.30%	20,525,800	245,804,000	95%	11.98	-3.77%	12.40	-3.35%	12.68	-3.16%	12.97	-0.94%	0.09%
劲嘉股份/002191.SZ
	2020-01-23	11.70	11.82	10.90	11.09	-6.10%	-1.95%	-6.72%	38,696,900	437,666,000	139%	11.31	-3.18%	11.62	-2.53%	11.76	-1.33%	11.89	-1.02%	0.06%
合兴包装/002228.SZ
	2020-01-23	3.96	3.97	3.83	3.88	-2.51%	-0.10%	-4.13%	12,715,100	49,387,000	118%	3.88	-1.65%	3.94	-1.92%	3.99	-1.04%	4.05	-0.64%	-0.05%
鸿博股份/002229.SZ
	2020-01-23	7.05	7.13	6.60	7.07	0.00%	1.57%	-2.39%	15,927,300	110,866,000	99%	6.96	-0.86%	7.02	-0.95%	7.10	-1.47%	7.24	-0.26%	0.49%
安妮股份/002235.SZ
	2020-01-23	10.55	10.58	9.82	9.85	-9.30%	-3.22%	-13.32%	86,550,400	880,879,000	68%	10.18	-6.74%	10.71	-4.05%	11.07	-3.30%	11.36	0.12%	2.31%
聚力文化/002247.SZ
	2020-01-23	2.52	2.68	2.52	2.59	-7.50%	-0.12%	-9.66%	31,446,900	81,527,000	149%	2.59	-6.89%	2.71	-4.68%	2.76	-3.29%	2.87	-2.58%	-0.40%
*ST东南/002263.SZ
	2020-01-23	2.08	2.09	1.99	2.00	-4.31%	-1.48%	-4.85%	33,341,200	67,691,000	146%	2.03	-3.06%	2.06	-1.44%	2.07	-1.19%	2.10	-0.43%	0.20%
美盈森/002303.SZ
	2020-01-23	5.43	5.46	5.02	5.08	-8.30%	-2.63%	-8.17%	43,234,000	225,566,000	164%	5.22	-4.94%	5.36	-3.02%	5.42	-2.50%	5.53	-1.20%	0.10%
丽鹏股份/002374.SZ
	2020-01-23	2.95	2.97	2.80	2.83	-4.07%	-1.36%	-4.33%	12,864,700	36,904,000	178%	2.87	-1.68%	2.90	-1.26%	2.91	-1.32%	2.96	-0.77%	0.01%
中顺洁柔/002511.SZ
	2020-01-23	13.23	13.29	12.61	12.94	-2.85%	-0.36%	-3.60%	19,861,100	257,937,000	143%	12.99	-1.92%	13.16	-1.44%	13.27	-1.27%	13.42	0.01%	0.45%
齐峰新材/002521.SZ
	2020-01-23	6.18	6.20	5.89	5.93	-4.51%	-2.10%	-4.42%	8,667,700	52,500,000	74%	6.06	-1.13%	6.12	-1.08%	6.15	-0.55%	6.20	0.02%	0.41%
浙江众成/002522.SZ
	2020-01-23	6.36	6.39	5.95	6.00	-5.96%	-1.99%	-7.81%	12,990,600	79,528,000	125%	6.12	-3.83%	6.27	-3.05%	6.38	-2.04%	6.51	-0.94%	0.14%
顺灏股份/002565.SZ
	2020-01-23	5.80	5.89	5.55	5.63	-8.75%	-0.65%	-9.93%	51,193,300	290,095,000	168%	5.67	-8.21%	6.02	-4.77%	6.11	-3.54%	6.25	-2.33%	-0.34%
双星新材/002585.SZ
	2020-01-23	4.64	4.65	4.44	4.50	-3.85%	-1.21%	-5.36%	11,784,300	53,683,000	117%	4.56	-1.98%	4.63	-1.47%	4.67	-1.33%	4.76	-0.83%	0.02%
盛通股份/002599.SZ
	2020-01-23	4.66	4.75	4.30	4.40	-6.58%	-2.57%	-12.14%	10,908,300	49,262,000	62%	4.52	-5.64%	4.76	-3.91%	4.96	-3.11%	5.01	-0.38%	0.66%
奥瑞金/002701.SZ
	2020-01-23	4.90	4.92	4.67	4.69	-5.06%	-2.15%	-3.81%	27,945,500	133,931,000	121%	4.79	-3.05%	4.93	-1.08%	4.93	-0.20%	4.88	-0.02%	0.55%
万顺新材/300057.SZ
	2020-01-23	5.95	5.97	5.42	5.61	-6.19%	-1.30%	-7.38%	16,438,300	93,435,000	131%	5.68	-4.07%	5.82	-2.59%	5.89	-1.90%	6.06	-1.75%	-0.30%
银鸽投资/600069.SH
	2020-01-23	2.02	2.02	2.02	2.02	-9.82%	0.00%	-20.03%	14,633,800	29,561,000	94%	2.02	-9.82%	2.24	-8.81%	2.35	-6.48%	2.53	-3.07%	-0.62%
青山纸业/600103.SH
	2020-01-23	2.08	2.08	2.03	2.04	-2.39%	-0.83%	-4.72%	11,432,700	23,520,000	74%	2.06	-1.30%	2.08	-1.47%	2.10	-1.22%	2.14	-0.47%	0.08%
浪莎股份/600137.SH
	2020-01-23	14.60	14.90	14.20	14.26	-3.13%	-1.29%	-6.86%	751,100	10,851,000	75%	14.45	-0.72%	14.65	-1.41%	14.88	-1.66%	15.31	-0.53%	-0.41%
中闽能源/600163.SH
	2020-01-23	3.46	3.46	3.26	3.39	-2.31%	0.36%	-10.41%	5,854,900	19,777,000	42%	3.38	-2.26%	3.43	-0.75%	3.45	-1.06%	3.78	-0.84%	0.38%
民丰特纸/600235.SH
	2020-01-23	5.04	5.04	4.81	4.85	-3.77%	-1.18%	-7.83%	7,591,200	37,256,000	56%	4.91	-1.41%	4.99	-1.77%	5.09	-1.82%	5.26	-0.60%	-0.71%
华泰股份/600308.SH
	2020-01-23	4.65	4.66	4.46	4.50	-4.05%	-1.34%	-4.98%	14,239,400	64,940,000	71%	4.56	-2.12%	4.65	-1.71%	4.70	-1.24%	4.74	-0.11%	0.36%
恒丰纸业/600356.SH
	2020-01-23	7.63	7.63	7.28	7.32	-3.68%	-1.28%	-5.80%	2,883,400	21,380,000	91%	7.42	-2.73%	7.54	-1.89%	7.66	-1.21%	7.77	-0.58%	-0.09%
天润乳业/600419.SH
	2020-01-23	12.61	12.65	12.12	12.17	-4.14%	-1.44%	-8.10%	5,724,400	70,687,000	112%	12.35	-1.48%	12.36	-0.38%	12.41	-0.55%	13.24	-1.02%	0.02%
冠豪高新/600433.SH
	2020-01-23	3.35	3.35	3.18	3.25	-3.85%	-0.94%	-4.24%	11,492,900	37,706,000	105%	3.28	-2.12%	3.34	-2.34%	3.38	-1.02%	3.39	-0.24%	0.17%
*ST九有/600462.SH
	2020-01-23	1.53	1.61	1.48	1.52	-1.94%	-2.88%	-6.00%	12,965,200	20,292,000	143%	1.57	1.56%	1.55	-0.70%	1.58	-1.25%	1.62	-1.40%	-0.56%
山鹰纸业/600567.SH
	2020-01-23	3.43	3.46	3.32	3.35	-2.62%	-0.89%	-6.40%	42,261,900	142,840,000	65%	3.38	-0.76%	3.43	-1.58%	3.48	-1.33%	3.58	-0.39%	-0.32%
宜宾纸业/600793.SH
	2020-01-23	15.78	15.78	14.88	15.12	-3.26%	-0.98%	-9.50%	1,264,900	19,314,000	54%	15.27	-2.52%	15.72	-3.32%	16.70	-1.18%	16.71	-0.32%	0.28%
保税科技/600794.SH
	2020-01-23	3.90	3.91	3.73	3.77	-3.33%	-0.79%	-4.24%	24,757,600	94,067,000	134%	3.80	-1.55%	3.85	-1.28%	3.88	-1.30%	3.94	-0.71%	0.09%
界龙实业/600836.SH
	2020-01-23	4.23	4.47	4.23	4.23	-10.00%	-1.81%	-8.90%	24,263,600	104,531,000	227%	4.31	-7.79%	4.47	-3.79%	4.51	-3.49%	4.64	-2.54%	-0.68%
岳阳林纸/600963.SH
	2020-01-23	4.43	4.47	4.26	4.31	-3.58%	-1.03%	-5.34%	11,089,900	48,294,000	107%	4.36	-2.16%	4.44	-1.70%	4.48	-1.34%	4.55	-0.48%	0.17%
博汇纸业/600966.SH
	2020-01-23	7.17	7.30	6.81	6.94	-3.21%	-1.66%	2.30%	26,602,300	187,736,000	67%	7.06	0.87%	7.06	-1.52%	7.10	0.40%	6.78	1.44%	1.76%
东风股份/601515.SH
	2020-01-23	6.68	6.68	6.31	6.40	-5.04%	-0.90%	-5.94%	8,061,600	52,064,000	140%	6.46	-2.73%	6.60	-2.09%	6.66	-1.67%	6.80	-0.86%	0.05%