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
	2022-05-20	5.46	5.49	5.42	5.48	0.92%	0.42%	-1.55%	17,404,400	94,973,000	45%	5.46	0.91%	5.45	-0.15%	5.47	-0.20%	5.57	0.27%	0.49%
陕西金叶/000812.SZ
	2022-05-20	5.36	5.78	5.35	5.49	1.29%	-1.08%	1.76%	61,265,900	340,000,000	166%	5.55	1.59%	5.49	1.33%	5.46	1.08%	5.40	1.18%	0.82%
美利云/000815.SZ
	2022-05-20	11.62	11.83	11.35	11.64	0.26%	-0.01%	-4.99%	62,081,300	722,675,000	70%	11.64	1.89%	11.64	0.85%	11.59	0.02%	12.25	0.38%	1.53%
*ST节能/000820.SZ
	2022-05-20	3.80	3.92	3.76	3.86	2.66%	-0.23%	2.69%	9,912,700	38,351,000	92%	3.87	5.25%	3.77	-0.16%	3.81	-0.16%	3.76	0.78%	0.88%
大亚圣象/000910.SZ
	2022-05-20	8.32	8.39	8.24	8.37	1.58%	0.79%	1.22%	4,093,400	33,993,000	92%	8.30	1.85%	8.22	0.81%	8.24	0.04%	8.27	-0.06%	-0.60%
凯恩股份/002012.SZ
	2022-05-20	4.75	4.81	4.72	4.76	0.63%	0.13%	2.37%	3,435,100	16,332,000	74%	4.75	0.76%	4.71	0.66%	4.69	0.43%	4.65	0.52%	0.05%
景兴纸业/002067.SZ
	2022-05-20	3.57	3.62	3.55	3.57	0.28%	-0.36%	-1.63%	16,955,300	60,753,000	61%	3.58	1.13%	3.57	0.45%	3.57	-0.08%	3.63	0.25%	0.17%
太阳纸业/002078.SZ
	2022-05-20	12.61	12.75	12.51	12.57	-0.08%	-0.24%	-1.72%	11,402,300	143,669,000	48%	12.60	0.46%	12.62	-0.26%	12.66	-0.36%	12.79	0.16%	0.69%
广博股份/002103.SZ
	2022-05-20	4.68	4.72	4.54	4.58	-1.72%	-0.56%	-4.80%	24,197,500	111,452,000	45%	4.61	-0.99%	4.68	2.07%	4.57	0.18%	4.81	0.63%	1.75%
东港股份/002117.SZ
	2022-05-20	6.97	7.34	6.97	7.22	3.88%	0.85%	2.76%	9,738,700	69,715,000	206%	7.16	3.10%	7.08	1.64%	7.05	1.05%	7.03	0.72%	0.13%
劲嘉股份/002191.SZ
	2022-05-20	9.00	9.69	8.98	9.38	3.88%	0.31%	3.53%	92,999,700	869,663,000	227%	9.35	4.83%	9.21	2.96%	9.12	1.80%	9.06	1.03%	0.05%
合兴包装/002228.SZ
	2022-05-20	3.31	3.35	3.30	3.34	0.60%	0.24%	0.97%	6,974,600	23,240,000	108%	3.33	0.91%	3.32	0.61%	3.31	0.24%	3.31	0.18%	-0.34%
鸿博股份/002229.SZ
	2022-05-20	5.41	5.68	5.30	5.57	-1.07%	0.69%	2.50%	35,781,100	197,944,000	215%	5.53	-5.45%	5.75	1.14%	5.59	0.07%	5.43	1.21%	0.97%
安妮股份/002235.SZ
	2022-05-20	4.62	4.64	4.54	4.61	0.44%	0.22%	2.06%	24,268,500	111,646,000	85%	4.60	0.75%	4.58	1.01%	4.56	0.42%	4.52	0.60%	0.34%
聚力文化/002247.SZ
	2022-05-20	2.55	2.56	2.52	2.55	0.39%	0.39%	3.16%	7,963,800	20,230,000	81%	2.54	0.75%	2.52	1.00%	2.50	0.60%	2.47	0.61%	-0.23%
大东南/002263.SZ
	2022-05-20	2.83	2.86	2.79	2.82	-0.70%	-0.21%	4.02%	35,659,600	100,782,000	144%	2.83	-0.49%	2.82	1.04%	2.78	1.35%	2.71	1.23%	0.56%
美盈森/002303.SZ
	2022-05-20	3.19	3.22	3.18	3.20	0.31%	0.00%	0.47%	7,230,900	23,136,000	74%	3.20	0.82%	3.19	0.54%	3.18	0.13%	3.19	0.51%	-0.26%
中锐股份/002374.SZ
	2022-05-20	4.45	4.69	4.40	4.47	-0.89%	-0.89%	4.49%	95,528,100	430,802,000	103%	4.51	-1.61%	4.54	2.00%	4.42	1.26%	4.28	1.45%	1.53%
中顺洁柔/002511.SZ
	2022-05-20	10.23	10.54	10.20	10.52	3.34%	0.79%	-0.78%	23,322,700	243,448,000	157%	10.44	2.98%	10.34	0.44%	10.39	-0.31%	10.60	-0.19%	-0.21%
齐峰新材/002521.SZ
	2022-05-20	5.05	5.08	5.03	5.07	0.60%	0.24%	1.14%	2,264,500	11,453,000	65%	5.06	1.10%	5.03	0.54%	5.02	0.24%	5.01	0.30%	-0.07%
浙江众成/002522.SZ
	2022-05-20	5.17	5.25	5.17	5.25	1.55%	0.57%	2.84%	5,257,700	27,443,000	91%	5.22	1.36%	5.18	0.68%	5.16	0.33%	5.11	0.69%	0.65%
顺灏股份/002565.SZ
	2022-05-20	4.14	4.32	4.08	4.19	2.20%	-0.21%	2.77%	43,252,500	181,600,000	126%	4.20	2.37%	4.15	1.82%	4.12	0.88%	4.08	1.95%	1.11%
双星新材/002585.SZ
	2022-05-20	14.87	15.04	14.55	14.92	1.15%	0.77%	4.45%	22,753,800	336,891,000	98%	14.81	1.98%	14.64	1.20%	14.54	0.64%	14.29	1.23%	0.90%
盛通股份/002599.SZ
	2022-05-20	4.38	4.46	4.35	4.40	0.46%	0.14%	2.04%	8,781,700	38,589,000	96%	4.39	1.48%	4.35	1.38%	4.31	0.44%	4.31	0.54%	-0.25%
奥瑞金/002701.SZ
	2022-05-20	4.98	5.02	4.94	4.95	-0.80%	-0.38%	0.63%	14,134,300	70,237,000	125%	4.97	0.14%	4.97	0.08%	4.97	0.18%	4.92	0.33%	0.08%
万顺新材/300057.SZ
	2022-05-20	7.55	7.67	7.52	7.63	1.33%	0.32%	0.75%	4,351,300	33,096,000	63%	7.61	1.56%	7.55	0.24%	7.55	0.01%	7.57	0.61%	0.97%
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
	2022-05-20	2.40	2.42	2.39	2.42	0.00%	0.54%	-1.02%	23,976,300	57,710,000	49%	2.41	0.42%	2.40	0.33%	2.40	0.21%	2.45	0.29%	0.78%
浪莎股份/600137.SH
	2022-05-20	13.63	13.78	13.61	13.69	0.44%	0.04%	-0.73%	2,241,600	30,677,000	66%	13.69	1.00%	13.63	0.54%	13.63	-0.51%	13.79	-0.30%	-1.22%
中闽能源/600163.SH
	2022-05-20	7.88	8.37	7.85	8.25	4.83%	1.02%	6.16%	67,652,300	552,546,000	241%	8.17	6.11%	7.94	3.89%	7.87	2.78%	7.77	1.94%	0.62%
民丰特纸/600235.SH
	2022-05-20	5.32	5.40	5.31	5.36	0.37%	0.15%	0.73%	5,473,700	29,295,000	45%	5.35	0.43%	5.34	0.15%	5.34	0.34%	5.32	0.34%	0.56%
华泰股份/600308.SH
	2022-05-20	5.61	5.68	5.59	5.68	1.43%	0.57%	0.87%	7,226,500	40,812,000	59%	5.65	1.51%	5.61	0.59%	5.60	0.31%	5.63	0.79%	0.88%
恒丰纸业/600356.SH
	2022-05-20	6.71	6.80	6.71	6.76	0.75%	-0.04%	-0.29%	2,257,500	15,268,000	59%	6.76	1.18%	6.73	0.40%	6.73	0.27%	6.78	0.24%	0.02%
天润乳业/600419.SH
	2022-05-20	12.37	12.52	12.30	12.50	1.30%	0.36%	1.13%	3,714,200	46,262,000	143%	12.46	1.54%	12.38	0.44%	12.38	0.31%	12.36	0.28%	-0.40%
冠豪高新/600433.SH
	2022-05-20	3.29	3.32	3.25	3.32	1.84%	0.85%	1.97%	14,942,000	49,194,000	81%	3.29	1.98%	3.25	1.34%	3.23	0.69%	3.26	0.46%	0.50%
ST九有/600462.SH
	2022-05-20	2.07	2.17	2.07	2.14	2.88%	1.28%	3.73%	3,387,500	7,158,000	154%	2.11	1.98%	2.08	1.46%	2.07	0.73%	2.06	0.93%	0.79%
山鹰国际/600567.SH
	2022-05-20	2.79	2.82	2.78	2.81	0.72%	0.43%	-0.92%	29,384,100	82,217,000	81%	2.80	1.05%	2.79	0.25%	2.79	-0.04%	2.84	0.04%	0.01%
宜宾纸业/600793.SH
	2022-05-20	12.04	12.44	11.91	11.97	-1.40%	-0.81%	-3.11%	7,594,600	91,653,000	70%	12.07	-1.26%	12.17	-2.30%	12.36	0.70%	12.35	0.11%	2.18%
保税科技/600794.SH
	2022-05-20	3.24	3.32	3.24	3.30	1.85%	0.43%	1.88%	23,508,400	77,251,000	74%	3.29	1.86%	3.28	-0.27%	3.29	-0.63%	3.24	1.06%	0.48%
上海易连/600836.SH
	2022-05-20	6.19	6.37	6.12	6.23	0.00%	-0.18%	4.90%	12,949,200	80,812,000	190%	6.24	1.96%	6.14	2.05%	6.07	1.76%	5.94	1.89%	0.68%
岳阳林纸/600963.SH
	2022-05-20	5.32	5.44	5.30	5.38	0.19%	0.32%	2.53%	35,594,200	190,879,000	70%	5.36	0.94%	5.31	0.93%	5.30	0.69%	5.25	0.54%	1.36%
博汇纸业/600966.SH
	2022-05-20	7.35	7.44	7.34	7.40	0.95%	0.24%	-2.93%	5,252,500	38,774,000	43%	7.38	1.03%	7.36	0.14%	7.39	-0.49%	7.62	0.33%	0.55%
东风股份/601515.SH
	2022-05-20	5.75	5.91	5.74	5.90	2.97%	1.27%	2.38%	28,692,800	167,152,000	166%	5.83	2.21%	5.78	0.40%	5.79	0.31%	5.76	0.66%	-0.86%