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
	2020-04-03	4.90	5.03	4.86	4.98	2.26%	0.16%	4.93%	41,021,800	203,972,000	183%	4.97	2.58%	4.89	1.79%	4.82	1.39%	4.75	1.26%	0.10%
陕西金叶/000812.SZ
	2020-04-03	3.02	3.05	2.98	3.00	-0.99%	-0.56%	0.13%	6,477,600	19,546,000	78%	3.02	0.67%	3.01	0.23%	2.99	-0.27%	3.00	0.03%	-0.77%
美利云/000815.SZ
	2020-04-03	6.90	6.93	6.68	6.71	-2.61%	-1.08%	-12.91%	7,887,600	53,498,000	36%	6.78	-0.03%	6.77	-1.31%	6.94	-2.53%	7.71	-0.47%	-0.45%
*ST节能/000820.SZ
	2020-04-03	1.24	1.24	1.20	1.21	-3.97%	-1.14%	-2.34%	4,569,600	5,595,000	86%	1.22	0.58%	1.22	-0.08%	1.22	-0.65%	1.24	-0.16%	-0.56%
大亚圣象/000910.SZ
	2020-04-03	11.17	11.33	11.02	11.11	-0.98%	-0.31%	1.35%	4,311,700	48,050,000	71%	11.14	0.61%	11.14	0.60%	11.05	-0.24%	10.96	-0.43%	-1.44%
凯恩股份/002012.SZ
	2020-04-03	5.83	5.92	5.77	5.80	-1.36%	-0.60%	-4.96%	12,267,800	71,577,000	51%	5.84	1.64%	5.79	-1.14%	5.94	-2.00%	6.10	-0.08%	0.15%
景兴纸业/002067.SZ
	2020-04-03	3.08	3.08	3.04	3.05	-1.29%	-0.26%	-2.31%	11,901,600	36,401,000	66%	3.06	-0.29%	3.06	-0.26%	3.07	-0.81%	3.12	-0.54%	-1.27%
太阳纸业/002078.SZ
	2020-04-03	9.04	9.04	8.67	8.75	-3.31%	-0.44%	-2.11%	18,372,500	161,468,000	105%	8.79	-1.27%	8.80	-0.26%	8.82	-0.46%	8.94	-0.58%	-0.96%
广博股份/002103.SZ
	2020-04-03	4.30	4.33	4.18	4.23	-2.08%	-0.52%	-1.26%	9,964,700	42,368,000	86%	4.25	-0.02%	4.24	0.17%	4.23	-0.56%	4.28	-0.35%	-0.98%
东港股份/002117.SZ
	2020-04-03	11.05	11.09	10.82	10.85	-2.43%	-0.82%	-1.76%	6,338,800	69,349,000	71%	10.94	-0.07%	10.94	-0.06%	10.96	-0.90%	11.04	-0.24%	-1.12%
劲嘉股份/002191.SZ
	2020-04-03	9.19	9.29	9.05	9.14	-0.98%	0.09%	1.53%	12,424,200	113,454,000	92%	9.13	0.12%	9.14	-0.58%	9.21	-0.41%	9.00	0.57%	-0.44%
合兴包装/002228.SZ
	2020-04-03	3.34	3.35	3.32	3.33	-0.30%	-0.09%	-0.83%	3,615,200	12,048,000	55%	3.33	0.51%	3.32	0.06%	3.32	-0.51%	3.36	-0.18%	-0.92%
鸿博股份/002229.SZ
	2020-04-03	6.50	6.61	6.47	6.51	0.31%	-0.31%	-2.89%	10,350,400	67,589,000	98%	6.53	2.00%	6.45	0.66%	6.46	-1.27%	6.70	-0.98%	-1.35%
安妮股份/002235.SZ
	2020-04-03	8.26	8.32	8.10	8.13	-2.17%	-0.84%	-4.05%	13,122,500	107,593,000	72%	8.20	0.06%	8.18	0.11%	8.19	-1.27%	8.47	-0.72%	-0.75%
聚力文化/002247.SZ
	2020-04-03	1.88	1.95	1.88	1.88	-1.05%	-1.67%	-5.67%	15,054,600	28,780,000	113%	1.91	3.69%	1.86	-1.01%	1.91	-1.30%	1.99	-1.04%	-1.36%
*ST东南/002263.SZ
	2020-04-03	1.98	2.01	1.97	2.00	0.50%	0.76%	1.06%	16,733,800	33,217,000	72%	1.99	0.81%	1.98	-0.45%	1.99	0.00%	1.98	0.20%	0.27%
美盈森/002303.SZ
	2020-04-03	4.91	4.93	4.80	4.84	-1.43%	-0.33%	-1.20%	12,190,800	59,193,000	75%	4.86	0.10%	4.87	-0.61%	4.87	-0.51%	4.90	0.04%	-0.65%
丽鹏股份/002374.SZ
	2020-04-03	2.63	2.63	2.59	2.60	-1.14%	-0.38%	-1.22%	3,206,700	8,370,000	53%	2.61	0.39%	2.60	-0.08%	2.60	-0.54%	2.63	-0.15%	-0.66%
中顺洁柔/002511.SZ
	2020-04-03	16.11	16.73	15.95	16.45	2.11%	0.44%	1.88%	21,328,500	349,310,000	118%	16.38	2.08%	16.33	-0.67%	16.41	0.06%	16.15	1.13%	0.41%
齐峰新材/002521.SZ
	2020-04-03	5.31	5.31	5.21	5.22	-1.32%	-0.51%	-1.60%	2,301,500	12,075,000	56%	5.25	0.11%	5.24	0.13%	5.24	-0.46%	5.31	-0.06%	-0.72%
浙江众成/002522.SZ
	2020-04-03	5.79	5.92	5.73	5.74	-1.88%	-0.93%	-7.81%	6,383,800	36,989,000	39%	5.79	0.47%	5.78	0.37%	5.77	-1.55%	6.23	-0.16%	-0.30%
顺灏股份/002565.SZ
	2020-04-03	4.91	4.96	4.82	4.83	-1.43%	-1.29%	-2.78%	14,455,800	70,731,000	54%	4.89	0.97%	4.87	0.85%	4.82	-0.70%	4.97	-0.04%	-0.46%
双星新材/002585.SZ
	2020-04-03	5.02	5.17	5.02	5.02	-1.18%	-1.06%	-5.01%	20,225,000	102,629,000	55%	5.07	1.70%	5.02	-0.14%	5.05	-1.17%	5.29	-3.17%	-0.90%
盛通股份/002599.SZ
	2020-04-03	4.38	4.42	4.31	4.33	-1.14%	-0.69%	-1.95%	2,519,700	10,986,000	58%	4.36	0.62%	4.34	-0.60%	4.34	-0.39%	4.42	-0.47%	-0.37%
奥瑞金/002701.SZ
	2020-04-03	4.08	4.12	4.03	4.05	-0.74%	-0.47%	0.07%	10,203,400	41,516,000	95%	4.07	0.69%	4.05	0.12%	4.05	-0.17%	4.05	0.03%	-0.56%
万顺新材/300057.SZ
	2020-04-03	5.35	5.38	5.23	5.26	-1.68%	-0.55%	-2.88%	6,917,200	36,586,000	73%	5.29	0.70%	5.26	0.00%	5.28	-1.09%	5.42	-0.37%	-0.48%
银鸽投资/600069.SH
	2020-04-03	1.96	2.04	1.93	1.97	-1.99%	-0.76%	-6.01%	28,950,700	57,454,000	96%	1.99	3.17%	1.96	-1.11%	2.01	-2.53%	2.10	-0.81%	-2.35%
青山纸业/600103.SH
	2020-04-03	2.00	2.00	1.97	1.98	-1.00%	-0.40%	-3.13%	8,912,000	17,715,000	63%	1.99	0.35%	1.99	-0.50%	2.01	-0.89%	2.04	-0.44%	-0.73%
浪莎股份/600137.SH
	2020-04-03	13.91	14.07	13.80	13.92	-0.36%	0.13%	-4.81%	241,400	3,356,000	26%	13.90	0.71%	13.84	-0.74%	14.09	-3.42%	14.62	-0.08%	-0.02%
中闽能源/600163.SH
	2020-04-03	3.11	3.12	3.07	3.09	-0.64%	0.00%	-1.90%	2,051,000	6,337,000	54%	3.09	0.26%	3.08	0.07%	3.08	-0.84%	3.15	-0.35%	-0.49%
民丰特纸/600235.SH
	2020-04-03	4.70	4.94	4.56	4.89	2.95%	2.84%	7.03%	29,655,900	140,999,000	357%	4.76	4.28%	4.66	4.13%	4.61	3.09%	4.57	2.08%	-0.71%
华泰股份/600308.SH
	2020-04-03	4.22	4.25	4.19	4.21	-0.47%	-0.31%	0.33%	6,165,300	26,037,000	82%	4.22	0.81%	4.21	0.00%	4.20	-0.02%	4.20	-0.05%	-0.69%
恒丰纸业/600356.SH
	2020-04-03	6.74	6.77	6.57	6.61	-2.07%	-0.57%	-2.49%	2,933,900	19,504,000	123%	6.65	-0.92%	6.72	-1.19%	6.77	-1.25%	6.78	-0.06%	-0.32%
天润乳业/600419.SH
	2020-04-03	12.19	12.74	12.10	12.42	1.39%	-0.35%	1.14%	10,496,600	130,820,000	111%	12.46	1.32%	12.51	-0.76%	12.51	0.39%	12.28	0.48%	0.76%
冠豪高新/600433.SH
	2020-04-03	3.05	3.11	3.04	3.06	0.33%	-0.23%	-0.71%	6,591,000	20,216,000	86%	3.07	1.56%	3.04	0.23%	3.04	-0.52%	3.08	-0.16%	-0.76%
*ST九有/600462.SH
	2020-04-03	1.54	1.60	1.51	1.58	1.94%	0.77%	1.48%	11,745,100	18,416,000	111%	1.57	4.81%	1.52	-0.98%	1.57	0.00%	1.56	0.91%	1.14%
山鹰纸业/600567.SH
	2020-04-03	3.06	3.06	3.03	3.04	-0.98%	-0.03%	-0.39%	25,870,500	78,662,000	65%	3.04	0.10%	3.04	0.07%	3.03	-0.17%	3.05	-0.13%	-0.63%
宜宾纸业/600793.SH
	2020-04-03	13.67	14.10	13.60	13.88	1.68%	0.04%	1.48%	2,345,500	32,542,000	152%	13.87	3.58%	13.61	2.05%	13.53	0.52%	13.68	0.51%	0.06%
保税科技/600794.SH
	2020-04-03	3.26	3.26	3.20	3.21	-1.83%	-0.40%	-2.93%	9,177,800	29,581,000	62%	3.22	-0.22%	3.23	-0.59%	3.25	-0.86%	3.31	-0.12%	-0.79%
界龙实业/600836.SH
	2020-04-03	5.27	5.56	5.07	5.38	2.87%	1.26%	0.92%	17,941,000	95,320,000	89%	5.31	3.59%	5.22	-0.15%	5.25	0.25%	5.33	0.34%	1.10%
岳阳林纸/600963.SH
	2020-04-03	4.74	4.80	4.71	4.72	-0.42%	-0.65%	2.39%	11,913,900	56,604,000	87%	4.75	1.15%	4.73	0.09%	4.71	0.51%	4.61	0.83%	-0.10%
博汇纸业/600966.SH
	2020-04-03	7.58	7.67	7.34	7.39	-2.38%	-0.61%	-6.27%	12,677,800	94,254,000	54%	7.44	0.54%	7.50	-1.74%	7.65	-2.19%	7.88	-0.67%	-0.59%
东风股份/601515.SH
	2020-04-03	6.07	6.18	6.01	6.18	1.81%	1.43%	0.77%	7,247,200	44,158,000	132%	6.09	2.08%	6.02	0.72%	6.01	-0.32%	6.13	-0.28%	-1.18%