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
	2020-07-08	5.37	5.44	5.31	5.42	0.56%	0.69%	4.57%	49,399,200	265,917,000	155%	5.38	-0.83%	5.36	1.32%	5.27	0.98%	5.18	0.97%	0.59%
陕西金叶/000812.SZ
	2020-07-08	3.77	3.77	3.43	3.77	9.91%	0.51%	10.75%	121,450,200	455,590,000	468%	3.75	12.44%	3.52	9.51%	3.45	8.52%	3.40	8.37%	1.66%
美利云/000815.SZ
	2020-07-08	7.40	7.75	7.36	7.60	2.01%	0.21%	6.34%	27,240,200	206,599,000	185%	7.58	2.50%	7.40	2.31%	7.28	1.93%	7.15	1.41%	0.18%
*ST节能/000820.SZ
	2020-07-08	0.88	0.92	0.88	0.91	2.25%	0.22%	-1.94%	13,623,100	12,373,000	63%	0.91	1.45%	0.91	-1.31%	0.93	-1.06%	0.93	0.11%	-0.01%
大亚圣象/000910.SZ
	2020-07-08	15.84	16.33	15.73	16.28	2.91%	1.52%	2.76%	16,133,400	258,709,000	134%	16.04	1.30%	15.91	0.58%	15.86	0.44%	15.84	-0.13%	-0.07%
凯恩股份/002012.SZ
	2020-07-08	5.92	6.04	5.86	6.04	2.37%	1.24%	4.37%	32,306,600	192,731,000	217%	5.97	0.81%	5.91	1.08%	5.86	1.09%	5.79	0.84%	0.21%
景兴纸业/002067.SZ
	2020-07-08	3.26	3.33	3.25	3.33	1.83%	0.94%	4.13%	23,650,500	78,028,000	144%	3.30	-0.09%	3.29	1.33%	3.24	0.78%	3.20	0.72%	0.36%
太阳纸业/002078.SZ
	2020-07-08	10.47	10.78	10.38	10.73	3.27%	0.90%	7.57%	28,528,000	303,369,000	104%	10.63	1.30%	10.54	1.98%	10.29	1.58%	9.98	1.01%	0.59%
广博股份/002103.SZ
	2020-07-08	6.90	6.95	6.40	6.74	-3.30%	0.88%	1.66%	56,187,000	375,385,000	99%	6.68	-2.61%	6.70	1.24%	6.61	0.02%	6.63	-0.88%	-0.55%
东港股份/002117.SZ
	2020-07-08	12.41	12.89	12.21	12.74	2.08%	1.34%	8.14%	26,775,200	336,598,000	144%	12.57	1.24%	12.35	2.25%	12.12	1.85%	11.78	1.24%	0.74%
劲嘉股份/002191.SZ
	2020-07-08	13.35	13.35	12.40	12.82	5.60%	-0.98%	14.61%	174,989,000	2,265,629,000	363%	12.95	7.48%	12.21	11.21%	11.58	9.34%	11.19	8.31%	2.27%
合兴包装/002228.SZ
	2020-07-08	4.45	4.58	4.43	4.54	1.11%	0.33%	7.33%	26,267,200	118,872,000	120%	4.53	1.10%	4.42	2.05%	4.35	2.11%	4.23	0.88%	0.17%
鸿博股份/002229.SZ
	2020-07-08	7.60	7.65	7.51	7.64	0.66%	0.57%	2.65%	15,427,600	117,201,000	181%	7.60	-0.29%	7.59	0.69%	7.53	0.59%	7.44	0.53%	-0.03%
安妮股份/002235.SZ
	2020-07-08	8.87	9.14	8.75	9.03	0.89%	0.70%	6.59%	42,340,300	379,683,000	183%	8.97	0.88%	8.84	2.09%	8.69	1.81%	8.47	1.46%	0.51%
*ST聚力/002247.SZ
	2020-07-08	1.48	1.48	1.46	1.47	-0.68%	0.20%	-0.14%	10,234,400	15,016,000	94%	1.47	-1.15%	1.47	0.00%	1.47	-0.14%	1.47	-0.34%	-0.09%
大东南/002263.SZ
	2020-07-08	2.67	2.72	2.58	2.72	10.12%	2.45%	14.38%	99,194,700	263,387,000	261%	2.66	10.17%	2.49	6.04%	2.44	4.95%	2.38	3.80%	-0.01%
美盈森/002303.SZ
	2020-07-08	5.19	5.25	4.98	5.13	-0.97%	0.79%	7.98%	77,623,900	395,107,000	279%	5.09	2.37%	4.96	2.95%	4.87	2.79%	4.75	3.06%	0.72%
丽鹏股份/002374.SZ
	2020-07-08	2.67	2.86	2.65	2.75	3.38%	0.59%	5.40%	27,599,600	75,461,000	192%	2.73	1.52%	2.69	1.93%	2.66	1.68%	2.61	1.20%	0.54%
中顺洁柔/002511.SZ
	2020-07-08	22.14	24.29	22.14	24.00	8.70%	3.15%	8.68%	35,713,100	830,988,000	212%	23.27	5.45%	22.44	2.59%	22.35	1.67%	22.08	1.61%	0.89%
齐峰新材/002521.SZ
	2020-07-08	5.66	5.78	5.63	5.75	1.59%	0.70%	4.24%	12,305,400	70,268,000	162%	5.71	-0.07%	5.69	1.09%	5.62	1.01%	5.52	0.73%	0.25%
浙江众成/002522.SZ
	2020-07-08	7.12	7.21	7.01	7.17	0.56%	0.83%	4.53%	39,552,800	281,252,000	184%	7.11	0.14%	7.05	1.50%	6.95	1.50%	6.86	0.38%	-0.22%
顺灏股份/002565.SZ
	2020-07-08	6.39	6.53	6.06	6.17	3.87%	-2.33%	12.00%	175,033,100	1,105,748,000	233%	6.32	10.92%	5.91	8.74%	5.72	6.83%	5.51	3.65%	1.42%
双星新材/002585.SZ
	2020-07-08	7.57	7.83	7.48	7.73	1.44%	0.90%	10.73%	73,077,500	559,825,000	96%	7.66	-0.73%	7.64	2.41%	7.35	3.09%	6.98	1.65%	2.63%
盛通股份/002599.SZ
	2020-07-08	4.20	4.35	4.18	4.31	2.62%	0.98%	5.97%	13,690,400	58,430,000	142%	4.27	1.38%	4.20	1.67%	4.14	1.47%	4.07	0.52%	-0.87%
奥瑞金/002701.SZ
	2020-07-08	4.67	4.78	4.64	4.70	0.64%	-0.13%	4.07%	31,853,600	149,894,000	85%	4.71	-1.38%	4.75	0.30%	4.67	0.95%	4.52	0.65%	1.33%
万顺新材/300057.SZ
	2020-07-08	5.15	5.26	5.10	5.24	1.55%	0.89%	4.97%	10,586,500	54,982,000	150%	5.19	0.10%	5.15	1.18%	5.08	1.28%	4.99	0.69%	0.03%
*ST银鸽/600069.SH
	2020-06-09	0.98	1.00	0.92	0.92	-5.15%	-6.22%	-1.50%	89,110,600	87,426,000	186%	0.98	6.28%	0.95	1.60%	0.95	2.37%	0.93	1.19%	0.56%
青山纸业/600103.SH
	2020-07-08	2.00	2.06	1.99	2.05	1.99%	0.84%	3.48%	41,661,800	84,698,000	208%	2.03	0.35%	2.02	0.90%	2.00	0.86%	1.98	0.71%	0.08%
浪莎股份/600137.SH
	2020-07-08	16.08	16.57	15.98	16.57	1.84%	2.04%	5.51%	1,751,200	28,436,000	145%	16.24	-0.56%	16.12	0.88%	15.97	0.91%	15.71	0.72%	-0.13%
中闽能源/600163.SH
	2020-07-08	3.55	3.65	3.53	3.63	1.97%	1.11%	3.74%	10,760,700	38,628,000	146%	3.59	-0.44%	3.59	0.76%	3.55	0.62%	3.50	0.60%	0.39%
民丰特纸/600235.SH
	2020-07-08	5.36	5.49	5.33	5.41	0.00%	0.19%	5.09%	19,973,200	107,851,000	137%	5.40	0.65%	5.33	1.60%	5.25	1.61%	5.15	1.04%	0.56%
华泰股份/600308.SH
	2020-07-08	5.01	5.17	5.00	5.13	1.99%	0.55%	5.49%	29,372,100	149,842,000	177%	5.10	0.28%	5.05	1.79%	4.96	1.47%	4.86	1.33%	0.80%
恒丰纸业/600356.SH
	2020-07-08	7.02	7.16	6.96	7.14	2.00%	1.18%	3.96%	5,722,000	40,378,000	222%	7.06	0.27%	7.02	1.10%	6.95	0.96%	6.87	0.90%	0.32%
天润乳业/600419.SH
	2020-07-08	14.74	14.98	14.57	14.95	1.01%	1.23%	3.22%	9,612,100	141,958,000	129%	14.77	-0.23%	14.73	0.50%	14.69	0.20%	14.48	0.54%	0.28%
冠豪高新/600433.SH
	2020-07-08	3.23	3.30	3.18	3.28	1.86%	1.05%	4.19%	22,113,300	71,771,000	165%	3.25	-0.43%	3.23	1.19%	3.19	1.11%	3.15	0.77%	0.30%
*ST九有/600462.SH
	2020-07-08	1.75	1.76	1.73	1.73	-1.14%	-0.57%	-1.93%	6,764,300	11,768,000	108%	1.74	-1.14%	1.75	-0.06%	1.75	-0.46%	1.76	0.06%	0.11%
山鹰纸业/600567.SH
	2020-07-08	3.16	3.22	3.13	3.21	1.58%	0.85%	3.82%	94,545,500	300,981,000	159%	3.18	-0.66%	3.18	1.08%	3.13	0.84%	3.09	0.65%	0.40%
宜宾纸业/600793.SH
	2020-07-08	11.04	11.39	10.99	11.26	2.09%	0.40%	3.98%	2,721,700	30,524,000	149%	11.22	1.16%	11.08	1.23%	10.98	1.01%	10.83	0.62%	-1.06%
保税科技/600794.SH
	2020-07-08	3.49	3.65	3.45	3.60	2.86%	1.18%	2.56%	62,792,400	223,404,000	141%	3.56	1.11%	3.54	-0.73%	3.54	0.34%	3.51	0.40%	1.36%
*ST界龙/600836.SH
	2020-07-08	5.03	5.26	4.98	5.26	4.99%	3.26%	5.75%	13,021,300	66,336,000	232%	5.09	2.70%	5.00	1.44%	4.98	1.06%	4.97	0.69%	0.00%
岳阳林纸/600963.SH
	2020-07-08	4.06	4.15	4.05	4.12	1.73%	0.22%	6.96%	27,116,300	111,462,000	139%	4.11	-0.15%	4.04	2.02%	3.94	1.62%	3.85	1.37%	0.75%
博汇纸业/600966.SH
	2020-07-08	10.01	10.34	9.94	10.22	2.30%	0.33%	3.09%	24,372,800	248,253,000	91%	10.19	1.91%	10.04	1.06%	9.98	0.02%	9.91	0.69%	1.00%
东风股份/601515.SH
	2020-07-08	7.80	8.22	7.55	7.67	2.68%	-2.29%	8.73%	59,036,200	463,439,000	349%	7.85	8.14%	7.41	7.00%	7.23	5.78%	7.05	5.90%	1.60%