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
	2021-04-22	11.07	11.22	10.90	10.97	-0.90%	-0.60%	2.01%	47,095,100	519,760,000	76%	11.04	0.34%	11.05	0.83%	10.94	1.17%	10.75	-0.45%	0.09%
陕西金叶/000812.SZ
	2021-04-22	4.73	4.75	4.43	4.48	-3.66%	-1.52%	3.13%	94,286,400	428,875,000	170%	4.55	0.35%	4.51	1.19%	4.45	1.62%	4.34	0.74%	0.86%
美利云/000815.SZ
	2021-04-22	5.11	5.23	5.07	5.09	0.79%	-0.90%	0.41%	5,371,300	27,589,000	114%	5.14	1.02%	5.13	0.23%	5.12	0.41%	5.07	-0.22%	-0.33%
*ST节能/000820.SZ
	2021-04-22	2.89	3.01	2.89	3.01	4.88%	1.04%	18.27%	17,091,600	50,916,000	105%	2.98	4.82%	2.80	3.44%	2.75	3.94%	2.55	1.76%	2.79%
大亚圣象/000910.SZ
	2021-04-22	15.31	15.37	14.86	14.95	-2.29%	-0.80%	-3.44%	8,887,000	133,927,000	104%	15.07	-1.84%	15.32	-1.66%	15.52	-0.74%	15.48	-0.55%	0.06%
凯恩股份/002012.SZ
	2021-04-22	6.13	6.27	5.97	6.04	0.00%	-0.85%	-2.25%	15,306,400	93,239,000	103%	6.09	0.68%	6.11	-1.00%	6.17	-0.66%	6.18	-0.23%	0.00%
景兴纸业/002067.SZ
	2021-04-22	3.82	3.84	3.75	3.77	-1.05%	-0.50%	-3.56%	28,091,800	106,452,000	105%	3.79	-1.10%	3.84	-1.16%	3.86	-0.36%	3.91	-0.84%	-0.26%
太阳纸业/002078.SZ
	2021-04-22	15.61	15.94	15.52	15.62	0.84%	-0.64%	2.21%	22,682,500	356,601,000	75%	15.72	1.99%	15.44	2.16%	15.14	1.17%	15.28	-1.32%	-0.53%
广博股份/002103.SZ
	2021-04-22	4.54	4.65	4.50	4.56	0.00%	0.18%	-4.72%	14,491,200	65,957,000	34%	4.55	0.40%	4.61	-1.60%	4.73	-2.44%	4.79	0.55%	1.11%
东港股份/002117.SZ
	2021-04-22	8.42	8.65	8.39	8.53	2.77%	0.19%	2.14%	10,147,700	86,397,000	148%	8.51	2.67%	8.42	0.68%	8.41	0.51%	8.35	0.51%	0.09%
劲嘉股份/002191.SZ
	2021-04-22	10.02	10.19	9.98	10.03	0.20%	-0.73%	2.87%	13,226,700	133,646,000	113%	10.10	0.75%	10.02	0.87%	9.89	0.95%	9.75	0.54%	0.05%
合兴包装/002228.SZ
	2021-04-22	3.87	3.91	3.83	3.86	-0.26%	-0.28%	0.68%	10,455,200	40,475,000	107%	3.87	0.23%	3.87	-0.03%	3.86	0.34%	3.83	0.16%	-0.04%
鸿博股份/002229.SZ
	2021-04-22	6.86	6.90	6.71	6.74	-1.03%	-0.56%	1.28%	5,708,800	38,693,000	58%	6.78	-1.88%	7.00	0.33%	6.87	0.73%	6.66	0.45%	1.12%
安妮股份/002235.SZ
	2021-04-22	5.16	5.23	5.03	5.09	-3.42%	-0.66%	5.01%	53,755,500	275,438,000	107%	5.12	-0.54%	5.08	2.05%	5.00	1.24%	4.85	1.23%	-0.55%
*ST聚力/002247.SZ
	2021-04-22	2.38	2.45	2.36	2.39	0.00%	-0.54%	1.83%	14,896,200	35,803,000	115%	2.40	0.59%	2.41	0.80%	2.38	0.51%	2.35	0.73%	0.42%
大东南/002263.SZ
	2021-04-22	2.94	2.97	2.91	2.93	0.00%	-0.27%	-0.20%	23,971,200	70,419,000	69%	2.94	0.58%	2.95	-0.64%	2.96	0.10%	2.94	0.10%	0.16%
美盈森/002303.SZ
	2021-04-22	3.68	3.69	3.64	3.67	-0.27%	0.08%	1.05%	6,407,800	23,497,000	83%	3.67	-0.16%	3.68	-0.27%	3.68	0.30%	3.63	0.11%	-0.19%
中锐股份/002374.SZ
	2021-04-22	2.41	2.45	2.38	2.41	-0.41%	0.04%	0.33%	4,122,100	9,932,000	103%	2.41	-0.95%	2.43	-0.45%	2.43	0.21%	2.40	0.13%	0.05%
中顺洁柔/002511.SZ
	2021-04-22	28.45	29.75	28.37	29.70	4.65%	1.80%	5.13%	14,133,700	412,362,000	105%	29.18	3.47%	28.43	1.79%	28.30	0.28%	28.25	0.52%	0.76%
齐峰新材/002521.SZ
	2021-04-22	7.07	7.11	6.90	6.96	-1.69%	-0.17%	1.40%	16,718,800	116,565,000	96%	6.97	-1.69%	7.04	0.67%	6.97	0.27%	6.86	0.45%	0.75%
浙江众成/002522.SZ
	2021-04-22	5.82	5.90	5.79	5.83	0.17%	-0.09%	-0.77%	4,224,700	24,653,000	56%	5.84	0.14%	5.86	-0.71%	5.91	0.22%	5.88	-0.39%	-0.62%
顺灏股份/002565.SZ
	2021-04-22	4.19	4.24	4.17	4.18	0.00%	-0.52%	-0.48%	9,159,900	38,486,000	114%	4.20	0.31%	4.20	-0.43%	4.21	0.12%	4.20	-0.29%	-0.25%
双星新材/002585.SZ
	2021-04-22	12.10	12.98	11.90	12.67	7.37%	-0.15%	6.99%	91,830,100	1,165,250,000	316%	12.69	7.92%	12.35	6.28%	12.13	5.85%	11.84	2.65%	0.13%
盛通股份/002599.SZ
	2021-04-22	4.05	4.20	4.05	4.18	1.70%	0.65%	3.98%	4,836,200	20,085,000	99%	4.15	1.37%	4.13	0.29%	4.12	1.01%	4.02	0.45%	0.47%
奥瑞金/002701.SZ
	2021-04-22	5.18	5.28	5.17	5.22	0.58%	0.15%	-0.38%	13,256,000	69,095,000	84%	5.21	-0.29%	5.27	-0.30%	5.27	-0.02%	5.24	-0.10%	-0.35%
万顺新材/300057.SZ
	2021-04-22	4.82	4.83	4.76	4.79	0.00%	-0.19%	0.95%	2,909,200	13,960,000	79%	4.80	0.65%	4.79	-0.13%	4.78	0.48%	4.75	0.15%	0.22%
退市银鸽/600069.SH
	2020-08-20	0.27	0.29	0.26	0.28	3.70%	2.19%	21.21%	32,945,800	9,028,000	131%	0.27	-2.49%	0.28	4.15%	0.26	6.94%	0.23	5.96%	2.11%
青山纸业/600103.SH
	2021-04-22	2.13	2.16	2.13	2.14	0.47%	-0.23%	-0.70%	23,310,800	50,013,000	84%	2.15	0.66%	2.15	-0.51%	2.16	0.05%	2.16	-0.42%	-0.49%
浪莎股份/600137.SH
	2021-04-22	13.59	13.69	13.37	13.51	-0.59%	-0.13%	-1.13%	530,900	7,182,000	62%	13.53	-0.34%	13.65	-0.99%	13.76	-0.01%	13.66	-0.68%	-0.84%
中闽能源/600163.SH
	2021-04-22	4.73	4.78	4.68	4.76	0.63%	0.93%	-1.35%	8,754,500	41,289,000	51%	4.72	0.09%	4.76	-0.36%	4.74	0.59%	4.83	-1.97%	-0.62%
民丰特纸/600235.SH
	2021-04-22	5.59	5.63	5.47	5.48	-2.14%	-0.89%	-3.47%	10,578,500	58,491,000	84%	5.53	-0.59%	5.58	-0.98%	5.60	0.05%	5.68	-1.20%	-0.51%
华泰股份/600308.SH
	2021-04-22	5.68	5.71	5.66	5.69	0.18%	0.04%	-2.23%	8,669,200	49,307,000	57%	5.69	0.69%	5.70	-0.66%	5.74	-0.07%	5.82	-1.00%	-0.48%
恒丰纸业/600356.SH
	2021-04-22	7.92	8.00	7.89	7.90	-0.50%	-0.52%	-0.18%	1,349,800	10,719,000	72%	7.94	0.03%	7.97	-0.19%	7.97	0.19%	7.91	0.01%	-0.02%
天润乳业/600419.SH
	2021-04-22	14.19	14.39	14.10	14.20	-0.28%	-0.06%	1.15%	2,799,400	39,773,000	70%	14.21	-0.06%	14.20	0.10%	14.17	0.08%	14.04	-0.10%	-0.23%
冠豪高新/600433.SH
	2021-04-22	4.79	4.89	4.77	4.78	-0.83%	-0.79%	-4.65%	9,706,900	46,769,000	101%	4.82	-1.45%	4.91	-1.33%	4.97	-0.70%	5.01	-0.79%	-0.42%
*ST九有/600462.SH
	2021-04-22	2.53	2.61	2.50	2.61	4.82%	1.28%	8.30%	6,612,500	17,040,000	182%	2.58	3.83%	2.49	2.93%	2.45	2.34%	2.41	1.56%	0.37%
山鹰国际/600567.SH
	2021-04-22	3.51	3.54	3.45	3.46	-1.42%	-0.86%	-3.08%	51,490,100	179,676,000	108%	3.49	-0.57%	3.51	-0.88%	3.53	-0.17%	3.57	-0.94%	-0.29%
宜宾纸业/600793.SH
	2021-04-22	11.63	11.72	11.44	11.48	-1.46%	-0.46%	-2.37%	3,706,100	42,744,000	71%	11.53	-0.77%	11.68	-0.29%	11.66	0.14%	11.76	-1.64%	-0.77%
保税科技/600794.SH
	2021-04-22	3.56	3.57	3.47	3.48	-2.25%	-0.83%	-1.81%	10,074,900	35,356,000	122%	3.51	-0.74%	3.54	-0.90%	3.56	-0.11%	3.54	-0.23%	-0.37%
*ST界龙/600836.SH
	2021-04-22	5.40	5.43	5.29	5.35	-0.19%	0.11%	5.84%	6,723,600	35,931,000	88%	5.34	-0.26%	5.30	1.73%	5.17	1.19%	5.06	0.76%	0.76%
岳阳林纸/600963.SH
	2021-04-22	5.47	5.55	5.39	5.54	1.28%	1.26%	-1.00%	42,351,600	231,723,000	84%	5.47	0.64%	5.48	-0.81%	5.51	0.26%	5.60	-1.17%	-1.38%
博汇纸业/600966.SH
	2021-04-22	16.77	16.80	16.20	16.40	-1.09%	-0.53%	-2.38%	14,686,400	242,156,000	75%	16.49	-1.02%	16.67	0.05%	16.55	0.44%	16.80	-1.79%	-0.26%
东风股份/601515.SH
	2021-04-22	6.12	6.66	6.03	6.38	4.76%	0.84%	5.54%	22,174,100	140,300,000	220%	6.33	3.84%	6.21	2.26%	6.15	1.91%	6.05	1.17%	0.24%