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
	2019-05-24	5.33	5.38	5.30	5.33	-0.37%	0.04%	-3.21%	10,143,500	54,045,000	58%	5.33	-1.08%	5.39	-0.61%	5.39	-0.85%	5.51	-0.25%	-0.67%
陕西金叶/000812.SZ
	2019-05-24	3.76	3.80	3.68	3.73	-1.58%	0.08%	-2.79%	4,504,500	16,790,000	75%	3.73	-0.93%	3.78	-0.92%	3.78	-0.87%	3.84	-0.47%	-1.22%
美利云/000815.SZ
	2019-05-24	12.76	12.76	11.35	11.37	-9.83%	-4.43%	-17.25%	33,763,800	401,691,000	57%	11.90	-8.05%	12.88	-3.60%	13.07	-4.30%	13.74	-0.53%	0.81%
*ST节能/000820.SZ
	2019-05-24	2.64	2.70	2.63	2.63	-5.05%	-0.42%	-18.42%	12,226,200	32,294,000	71%	2.64	-5.37%	2.82	-5.02%	2.94	-4.52%	3.22	-3.47%	-3.30%
大亚圣象/000910.SZ
	2019-05-24	10.67	10.80	10.44	10.70	-0.28%	0.96%	-6.64%	5,883,100	62,352,000	128%	10.60	-2.53%	10.92	-2.23%	11.06	-2.36%	11.46	-1.65%	-0.89%
凯恩股份/002012.SZ
	2019-05-24	4.74	4.89	4.74	4.80	0.21%	-0.50%	-7.08%	9,599,700	46,305,000	51%	4.82	-0.72%	4.91	-1.62%	4.96	-1.92%	5.17	-0.50%	-0.75%
景兴纸业/002067.SZ
	2019-05-24	3.44	3.49	3.43	3.44	-0.58%	-0.26%	-4.44%	5,755,900	19,851,000	63%	3.45	-0.69%	3.49	-1.22%	3.51	-1.01%	3.60	-0.19%	-0.56%
太阳纸业/002078.SZ
	2019-05-24	6.57	6.63	6.41	6.41	-3.46%	-1.14%	-3.94%	15,709,500	101,866,000	96%	6.48	-0.96%	6.57	-1.28%	6.59	-0.68%	6.67	-0.27%	-0.32%
广博股份/002103.SZ
	2019-05-24	4.53	4.67	4.52	4.61	1.32%	0.44%	-13.52%	16,188,700	74,300,000	33%	4.59	-0.02%	4.70	-2.69%	4.80	-2.54%	5.33	-0.21%	0.76%
东港股份/002117.SZ
	2019-05-24	17.15	17.17	16.61	16.92	-1.28%	0.48%	-3.87%	4,127,300	69,498,000	99%	16.84	-0.75%	17.02	-0.95%	17.04	-1.17%	17.60	-0.57%	-0.32%
劲嘉股份/002191.SZ
	2019-05-24	12.41	12.62	12.11	12.21	-1.05%	-0.88%	-5.22%	17,742,000	218,552,000	51%	12.32	-1.30%	12.56	-0.86%	12.49	-1.66%	12.88	-0.09%	-0.23%
合兴包装/002228.SZ
	2019-05-24	5.00	5.12	4.99	5.10	2.00%	0.75%	1.41%	7,953,500	40,260,000	76%	5.06	1.08%	5.08	0.16%	5.04	0.22%	5.03	0.04%	-0.21%
鸿博股份/002229.SZ
	2019-05-24	7.96	8.16	7.66	7.76	-5.02%	-1.72%	-7.74%	14,957,600	118,106,000	70%	7.90	-6.41%	8.49	-1.26%	8.44	-0.88%	8.41	-0.43%	-0.47%
安妮股份/002235.SZ
	2019-05-24	8.10	8.28	7.96	8.09	-1.34%	-0.82%	-10.83%	21,761,700	177,510,000	43%	8.16	-2.96%	8.54	-1.77%	8.63	-1.62%	9.07	-0.38%	0.26%
聚力文化/002247.SZ
	2019-05-24	3.34	3.44	3.31	3.35	-0.89%	-0.62%	-11.54%	10,996,300	37,070,000	47%	3.37	-1.86%	3.46	-1.73%	3.50	-3.16%	3.79	-1.02%	-1.82%
*ST东南/002263.SZ
	2019-04-30	1.79	1.79	1.79	1.79	-4.79%	0.00%	-22.58%	5,377,500	9,626,000	12%	1.79	-4.79%	1.88	-10.56%	2.12	-3.06%	2.31	-1.15%	-0.25%
美盈森/002303.SZ
	2019-05-24	5.44	5.46	5.35	5.46	1.11%	0.85%	-7.61%	10,093,800	54,648,000	40%	5.41	-0.81%	5.49	-2.03%	5.63	-5.31%	5.91	0.36%	-0.71%
丽鹏股份/002374.SZ
	2019-05-24	3.26	3.31	3.12	3.13	-5.15%	-1.54%	-8.91%	11,186,400	35,559,000	164%	3.18	-4.65%	3.27	-3.46%	3.32	-3.41%	3.44	-1.41%	-0.52%
中顺洁柔/002511.SZ
	2019-05-24	10.15	10.44	10.08	10.10	-0.49%	-1.66%	-0.56%	9,477,100	97,344,000	92%	10.27	0.78%	10.30	-0.48%	10.28	0.15%	10.16	0.33%	-0.16%
齐峰新材/002521.SZ
	2019-05-24	5.43	5.47	5.39	5.42	0.18%	-0.26%	-1.95%	2,263,800	12,302,000	64%	5.43	-0.13%	5.45	-0.48%	5.45	-0.55%	5.53	-0.18%	-0.55%
浙江众成/002522.SZ
	2019-05-24	6.24	6.28	6.01	6.17	-1.12%	0.50%	-4.44%	7,805,800	47,923,000	74%	6.14	-1.26%	6.22	-1.46%	6.27	-0.87%	6.46	0.31%	-0.29%
顺灏股份/002565.SZ
	2019-05-24	14.03	14.36	13.56	13.63	0.96%	-2.66%	-4.03%	57,089,500	799,363,000	76%	14.00	2.18%	13.89	0.28%	13.75	-0.15%	14.20	0.21%	-0.89%
双星新材/002585.SZ
	2019-05-24	5.08	5.18	5.05	5.15	1.18%	0.66%	-0.35%	7,779,600	39,798,000	80%	5.12	0.08%	5.13	-0.37%	5.12	-0.20%	5.17	-0.25%	-0.64%
盛通股份/002599.SZ
	2019-05-24	9.05	9.10	8.85	8.99	-0.66%	0.59%	-5.84%	2,967,600	26,521,000	85%	8.94	-2.07%	9.10	-2.09%	9.21	-2.24%	9.55	-1.02%	-0.79%
奥瑞金/002701.SZ
	2019-05-24	4.89	4.90	4.85	4.88	0.00%	0.25%	-1.47%	8,813,600	42,903,000	62%	4.87	-0.25%	4.88	-0.49%	4.90	-0.33%	4.95	-0.14%	-0.41%
万顺新材/300057.SZ
	2019-05-24	5.60	5.75	5.55	5.63	0.18%	-0.27%	-2.73%	4,405,900	24,873,000	53%	5.65	-0.27%	5.68	-0.73%	5.69	-0.21%	5.79	-0.55%	-0.61%
银鸽投资/600069.SH
	2019-05-24	2.77	2.83	2.75	2.76	-0.36%	-0.83%	-5.64%	6,955,900	19,356,000	59%	2.78	-0.07%	2.80	-0.92%	2.82	-1.47%	2.93	-1.12%	-1.22%
青山纸业/600103.SH
	2019-05-24	2.95	2.99	2.95	2.98	1.36%	0.30%	-1.29%	3,771,000	11,203,000	56%	2.97	0.34%	2.98	-0.57%	2.98	-0.47%	3.02	-0.20%	-0.55%
浪莎股份/600137.SH
	2019-05-24	13.68	14.14	13.68	14.03	2.04%	0.84%	-2.87%	1,075,000	14,956,000	105%	13.91	-0.46%	14.09	-1.20%	14.14	-1.21%	14.44	-0.44%	-0.34%
中闽能源/600163.SH
	2019-05-24	4.28	4.80	4.28	4.68	7.09%	3.27%	4.51%	29,546,900	133,899,000	161%	4.53	2.58%	4.61	-0.41%	4.57	0.71%	4.48	0.88%	0.48%
民丰特纸/600235.SH
	2019-05-24	6.00	6.08	5.61	5.77	-5.41%	-1.03%	-2.76%	18,550,000	108,138,000	93%	5.83	-3.83%	5.96	-0.20%	5.89	-0.17%	5.93	0.37%	-1.17%
华泰股份/600308.SH
	2019-05-24	4.52	4.55	4.47	4.50	-0.66%	0.02%	-3.18%	6,613,400	29,752,000	75%	4.50	-0.97%	4.55	-0.89%	4.57	-1.00%	4.65	-0.47%	-0.70%
恒丰纸业/600356.SH
	2019-05-24	7.25	7.35	7.18	7.26	0.00%	-0.04%	-5.65%	2,444,800	17,756,000	55%	7.26	-0.90%	7.39	-1.43%	7.44	-1.18%	7.70	-0.71%	-0.56%
天润乳业/600419.SH
	2019-05-24	13.60	13.79	13.58	13.77	0.44%	0.57%	-3.16%	1,620,600	22,189,000	78%	13.69	-0.73%	13.83	-1.15%	13.93	-1.46%	14.22	-0.29%	-0.30%
冠豪高新/600433.SH
	2019-05-24	3.76	3.83	3.76	3.81	0.53%	0.69%	-3.15%	3,742,200	14,160,000	57%	3.78	-1.38%	3.84	-0.90%	3.86	-0.93%	3.93	-0.36%	-1.25%
*ST九有/600462.SH
	2019-05-24	1.59	1.61	1.56	1.56	-4.88%	-0.64%	-13.72%	15,703,300	24,656,000	100%	1.57	-5.14%	1.65	-4.12%	1.71	-3.84%	1.81	-2.38%	-1.74%
山鹰纸业/600567.SH
	2019-05-24	3.39	3.41	3.35	3.40	0.29%	0.56%	-1.88%	17,589,500	59,472,000	60%	3.38	0.54%	3.38	-0.38%	3.39	-0.70%	3.47	-0.29%	-0.28%
宜宾纸业/600793.SH
	2019-05-24	17.08	17.44	17.05	17.15	-1.15%	-0.54%	-3.67%	824,300	14,213,000	57%	17.24	1.48%	17.28	-1.07%	17.40	-0.27%	17.80	-0.18%	-0.34%
保税科技/600794.SH
	2019-05-24	5.38	5.38	5.01	5.01	-10.05%	-1.98%	-14.15%	136,423,700	697,196,000	72%	5.11	-11.21%	5.53	-2.64%	5.52	-4.45%	5.84	0.12%	0.85%
界龙实业/600836.SH
	2019-05-24	4.13	4.16	4.06	4.08	-1.45%	-0.68%	-4.83%	4,640,100	19,062,000	50%	4.11	-1.98%	4.18	-1.30%	4.21	-0.75%	4.29	-0.19%	-0.61%
岳阳林纸/600963.SH
	2019-05-24	5.10	5.23	5.05	5.07	0.00%	-0.92%	-5.45%	20,551,900	105,168,000	54%	5.12	0.10%	5.16	-0.96%	5.16	-1.32%	5.36	-0.74%	-1.01%
博汇纸业/600966.SH
	2019-05-24	3.51	3.57	3.50	3.52	0.00%	-0.28%	-7.44%	4,545,100	16,045,000	29%	3.53	-0.82%	3.56	-0.59%	3.58	-1.76%	3.80	-0.16%	-0.50%
东风股份/601515.SH
	2019-05-24	8.05	8.15	7.90	7.99	-0.87%	-0.52%	-8.76%	7,669,900	61,607,000	42%	8.03	-1.01%	8.16	-0.84%	8.16	-2.28%	8.76	-1.05%	-0.94%