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
	2019-01-21	5.95	6.01	5.91	5.94	-0.17%	-0.35%	1.35%	14,834,800	88,424,000	104%	5.96	0.40%	5.92	0.49%	5.90	0.27%	5.86	0.36%	0.35%
陕西金叶/000812.SZ
	2019-01-21	3.90	4.10	3.82	4.05	3.05%	0.87%	4.57%	30,204,700	121,275,000	215%	4.02	2.40%	3.96	1.80%	3.93	1.66%	3.87	0.68%	0.47%
美利云/000815.SZ
	2019-01-21	7.11	7.19	7.05	7.06	-0.56%	-0.76%	-2.30%	1,649,100	11,732,000	68%	7.11	0.10%	7.12	-0.60%	7.17	-0.60%	7.23	0.10%	0.57%
神雾节能/000820.SZ
	2019-01-21	5.44	5.54	5.43	5.53	1.84%	0.78%	-3.54%	9,823,200	53,896,000	88%	5.49	0.44%	5.47	-0.15%	5.49	-1.17%	5.73	-1.29%	-0.46%
大亚圣象/000910.SZ
	2019-01-21	10.29	10.70	10.21	10.61	3.31%	1.33%	5.65%	5,886,000	61,635,000	165%	10.47	2.97%	10.27	1.80%	10.16	1.48%	10.04	0.95%	-0.04%
凯恩股份/002012.SZ
	2019-01-21	4.45	4.53	4.30	4.37	-2.89%	-0.91%	-3.53%	24,317,200	107,250,000	71%	4.41	-0.94%	4.51	-2.09%	4.62	0.09%	4.53	0.13%	1.26%
景兴纸业/002067.SZ
	2019-01-21	3.65	3.68	3.63	3.65	0.00%	-0.14%	-0.68%	8,624,600	31,522,000	55%	3.66	0.91%	3.63	-0.14%	3.65	-0.74%	3.68	0.16%	0.46%
太阳纸业/002078.SZ
	2019-01-21	6.06	6.18	6.04	6.07	0.00%	-0.52%	2.26%	26,818,500	163,643,000	96%	6.10	0.96%	6.04	0.84%	6.00	0.52%	5.94	0.68%	0.46%
广博股份/002103.SZ
	2019-01-21	4.49	4.53	4.45	4.46	-1.55%	-0.71%	-7.85%	11,353,100	50,994,000	33%	4.49	0.72%	4.51	-1.98%	4.68	-1.43%	4.84	0.23%	1.02%
东港股份/002117.SZ
	2019-01-21	13.48	13.48	13.30	13.39	-0.74%	0.05%	-3.70%	1,487,800	19,911,000	72%	13.38	0.29%	13.39	-0.84%	13.54	-0.66%	13.91	-0.70%	-0.14%
劲嘉股份/002191.SZ
	2019-01-21	8.17	8.33	8.13	8.20	0.61%	-0.39%	-0.29%	6,388,000	52,588,000	90%	8.23	1.24%	8.19	-0.39%	8.21	0.47%	8.22	-0.23%	0.23%
合兴包装/002228.SZ
	2019-01-21	4.63	4.63	4.55	4.57	-0.22%	-0.28%	1.06%	8,115,000	37,193,000	83%	4.58	0.75%	4.56	-0.09%	4.56	0.37%	4.52	0.29%	0.35%
鸿博股份/002229.SZ
	2019-01-21	7.40	7.64	7.35	7.57	3.13%	0.68%	-3.58%	19,787,800	148,782,000	53%	7.52	2.43%	7.49	-0.05%	7.53	-0.67%	7.85	0.06%	0.64%
安妮股份/002235.SZ
	2019-01-21	5.28	5.35	5.25	5.29	0.00%	-0.23%	-2.90%	14,047,800	74,485,000	69%	5.30	0.57%	5.29	-1.08%	5.35	-0.30%	5.45	-0.35%	0.11%
聚力文化/002247.SZ
	2019-01-21	4.71	4.77	4.69	4.73	0.64%	0.17%	-0.92%	10,503,200	49,596,000	78%	4.72	1.29%	4.70	-0.70%	4.73	-0.25%	4.77	-0.13%	0.03%
*ST东南/002263.SZ
	2019-01-21	1.71	1.71	1.68	1.70	0.00%	0.24%	-1.85%	9,757,800	16,549,000	64%	1.70	-0.64%	1.71	-0.70%	1.72	-0.35%	1.73	-0.17%	0.08%
美盈森/002303.SZ
	2019-01-21	4.61	4.65	4.60	4.64	0.43%	0.35%	0.52%	3,055,100	14,128,000	124%	4.62	0.65%	4.62	-0.11%	4.62	0.04%	4.62	0.15%	0.02%
丽鹏股份/002374.SZ
	2019-01-21	3.17	3.18	3.14	3.16	0.00%	0.03%	-0.47%	6,334,000	20,011,000	97%	3.16	-0.22%	3.16	-0.22%	3.17	-0.19%	3.18	0.06%	0.28%
中顺洁柔/002511.SZ
	2019-01-21	8.10	8.24	8.09	8.15	0.37%	-0.40%	0.51%	8,550,700	69,967,000	118%	8.18	1.88%	8.08	0.59%	8.08	0.45%	8.11	0.52%	-0.33%
齐峰新材/002521.SZ
	2019-01-21	5.59	5.61	5.56	5.60	0.36%	0.18%	-0.27%	2,306,500	12,893,000	89%	5.59	0.45%	5.58	-0.29%	5.60	-0.14%	5.62	0.02%	0.09%
浙江众成/002522.SZ
	2019-01-21	4.77	4.80	4.71	4.72	-0.63%	-0.59%	-3.32%	5,542,500	26,318,000	95%	4.75	-0.15%	4.76	-0.81%	4.80	-0.46%	4.88	-0.81%	-0.33%
顺灏股份/002565.SZ
	2019-01-21	5.54	5.54	5.54	5.54	9.92%	0.00%	28.12%	1,918,600	10,629,000	120%	5.54	9.92%	5.00	9.47%	4.61	6.05%	4.32	3.54%	1.33%
双星新材/002585.SZ
	2019-01-21	5.19	5.28	5.18	5.26	1.15%	0.40%	0.27%	13,805,500	72,327,000	130%	5.24	1.20%	5.21	-0.34%	5.24	0.00%	5.25	-0.13%	0.21%
盛通股份/002599.SZ
	2019-01-21	9.50	9.92	9.45	9.58	-0.10%	-1.12%	-0.28%	1,999,400	19,372,000	268%	9.69	1.47%	9.66	0.79%	9.63	0.73%	9.61	0.06%	-0.01%
奥瑞金/002701.SZ
	2019-01-21	4.94	5.05	4.90	5.01	1.42%	0.34%	0.62%	15,246,400	76,120,000	138%	4.99	0.93%	4.98	-0.14%	4.99	0.12%	4.98	0.02%	-0.08%
万顺股份/300057.SZ
	2019-01-21	6.48	6.65	6.41	6.63	1.07%	1.80%	2.08%	1,605,600	10,457,000	140%	6.51	-2.09%	6.56	-0.23%	6.55	0.02%	6.50	0.29%	0.37%
银鸽投资/600069.SH
	2019-01-21	3.10	3.17	3.08	3.12	0.65%	0.10%	1.07%	7,115,800	22,178,000	109%	3.12	0.71%	3.11	0.19%	3.10	0.16%	3.09	0.33%	0.34%
青山纸业/600103.SH
	2019-01-21	2.74	2.77	2.73	2.74	0.00%	-0.29%	-0.33%	3,822,200	10,503,000	51%	2.75	0.37%	2.74	-0.15%	2.76	0.07%	2.75	0.22%	0.51%
浪莎股份/600137.SH
	2019-01-21	13.55	13.68	13.51	13.66	1.11%	0.40%	1.42%	551,300	7,501,000	93%	13.61	0.86%	13.52	0.22%	13.50	0.36%	13.47	0.19%	0.36%
中闽能源/600163.SH
	2019-01-21	3.24	3.28	3.22	3.24	-0.31%	-0.52%	-1.28%	1,649,500	5,373,000	56%	3.26	0.28%	3.24	0.00%	3.25	-0.49%	3.28	0.15%	0.48%
民丰特纸/600235.SH
	2019-01-21	6.00	6.06	5.90	6.00	-0.17%	0.44%	-3.23%	20,020,600	119,598,000	49%	5.97	-1.37%	6.09	-0.13%	6.06	-0.69%	6.20	-0.13%	-0.32%
华泰股份/600308.SH
	2019-01-21	4.52	4.53	4.46	4.48	-1.10%	-0.33%	-1.13%	16,914,800	76,024,000	158%	4.50	-0.31%	4.50	-0.24%	4.52	-0.42%	4.53	-0.02%	0.31%
恒丰纸业/600356.SH
	2019-01-21	6.04	6.08	5.99	6.02	0.50%	-0.31%	1.14%	1,973,900	11,921,000	95%	6.04	1.17%	6.02	0.32%	6.00	0.30%	5.95	0.49%	0.66%
天润乳业/600419.SH
	2019-01-21	14.65	14.80	14.52	14.61	0.21%	-0.29%	2.35%	2,147,700	31,469,000	114%	14.65	0.68%	14.60	-0.21%	14.56	0.87%	14.28	0.66%	0.46%
冠豪高新/600433.SH
	2019-01-21	3.64	3.68	3.62	3.67	1.66%	0.38%	1.80%	6,090,900	22,268,000	113%	3.66	1.47%	3.63	0.39%	3.62	0.44%	3.61	0.36%	-0.05%
ST九有/600462.SH
	2019-01-21	2.61	2.61	2.61	2.61	-5.09%	-0.27%	-22.30%	136,800	358,000	- --	2.62	-4.91%	2.79	-2.00%	2.89	-12.75%	3.36	0.69%	-0.31%
山鹰纸业/600567.SH
	2019-01-21	3.31	3.36	3.30	3.33	0.60%	0.06%	2.59%	50,653,900	168,595,000	117%	3.33	1.16%	3.29	0.64%	3.29	0.49%	3.25	0.50%	0.39%
宜宾纸业/600793.SH
	2019-01-21	14.98	15.14	14.96	15.02	0.00%	-0.16%	-0.65%	686,600	10,329,000	83%	15.04	0.58%	14.96	-0.07%	15.02	-0.23%	15.12	-0.09%	0.09%
保税科技/600794.SH
	2019-01-21	2.83	2.87	2.82	2.85	0.71%	0.07%	-0.77%	3,440,900	9,799,000	48%	2.85	0.21%	2.83	0.07%	2.84	-0.53%	2.87	0.21%	0.57%
界龙实业/600836.SH
	2019-01-21	3.99	4.02	3.97	3.98	0.00%	-0.30%	-0.05%	1,843,300	7,358,000	68%	3.99	0.76%	3.97	-0.10%	3.99	0.00%	3.98	0.33%	0.35%
岳阳林纸/600963.SH
	2019-01-21	4.14	4.17	4.14	4.16	0.48%	0.05%	0.12%	6,295,300	26,177,000	88%	4.16	0.78%	4.14	-0.02%	4.15	-0.10%	4.16	0.15%	0.27%
博汇纸业/600966.SH
	2019-01-21	3.29	3.31	3.27	3.28	-0.30%	-0.33%	0.49%	8,382,100	27,587,000	102%	3.29	0.49%	3.28	0.31%	3.27	0.06%	3.26	0.31%	0.31%
东风股份/601515.SH
	2019-01-21	7.21	7.45	7.15	7.23	0.98%	-0.39%	0.79%	1,903,400	13,815,000	224%	7.26	1.45%	7.22	0.64%	7.22	0.45%	7.17	0.73%	0.20%