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
	2021-07-23	8.49	8.49	8.14	8.15	-4.79%	-1.30%	-4.90%	88,732,200	732,657,000	109%	8.26	-3.21%	8.41	-1.42%	8.52	-2.00%	8.57	-0.26%	0.35%
陕西金叶/000812.SZ
	2021-07-23	3.24	3.25	3.16	3.18	-2.45%	-0.72%	-3.72%	10,581,400	33,896,000	99%	3.20	-1.54%	3.24	0.03%	3.23	-0.59%	3.30	-0.57%	-0.41%
美利云/000815.SZ
	2021-07-23	5.26	5.27	5.12	5.13	-2.66%	-0.91%	-1.72%	6,331,000	32,775,000	96%	5.18	-1.65%	5.22	-0.06%	5.20	-0.44%	5.22	0.12%	0.19%
*ST节能/000820.SZ
	2021-07-23	4.32	4.44	4.02	4.02	-4.96%	-5.01%	6.74%	56,830,500	240,521,000	218%	4.23	2.15%	4.14	5.02%	3.93	2.82%	3.77	4.41%	0.98%
大亚圣象/000910.SZ
	2021-07-23	12.81	12.89	12.63	12.67	-1.63%	-0.46%	-0.75%	4,084,500	51,992,000	50%	12.73	-0.57%	12.83	-0.60%	12.87	-0.38%	12.77	0.39%	0.78%
凯恩股份/002012.SZ
	2021-07-23	5.95	5.97	5.84	5.86	-1.51%	-0.51%	1.88%	14,913,300	87,842,000	119%	5.89	0.03%	5.86	0.65%	5.82	0.62%	5.75	0.54%	0.46%
景兴纸业/002067.SZ
	2021-07-23	3.71	3.72	3.67	3.68	-1.08%	-0.30%	-0.78%	12,347,500	45,569,000	90%	3.69	-0.19%	3.69	0.19%	3.69	-0.35%	3.71	-0.05%	0.02%
太阳纸业/002078.SZ
	2021-07-23	12.20	12.20	11.71	11.80	-3.36%	-0.55%	-4.73%	34,307,200	407,040,000	126%	11.87	-2.40%	12.06	-1.10%	12.17	-1.97%	12.39	-0.37%	-0.54%
广博股份/002103.SZ
	2021-07-23	4.27	4.29	4.20	4.22	-1.63%	-0.40%	-2.16%	6,425,300	27,223,000	119%	4.24	-1.44%	4.28	-0.35%	4.27	-0.26%	4.31	-0.19%	0.00%
东港股份/002117.SZ
	2021-07-23	7.95	8.02	7.81	7.83	-1.76%	-0.51%	-0.92%	3,660,200	28,806,000	88%	7.87	0.24%	7.85	0.23%	7.85	-0.19%	7.90	0.00%	-0.43%
劲嘉股份/002191.SZ
	2021-07-23	11.90	11.93	11.52	11.66	-1.77%	-0.03%	-1.97%	17,716,100	206,623,000	74%	11.66	-2.16%	11.78	-0.17%	11.79	-0.66%	11.89	0.11%	0.56%
合兴包装/002228.SZ
	2021-07-23	3.61	3.61	3.58	3.59	-0.28%	-0.14%	-0.33%	4,447,600	15,990,000	93%	3.60	-0.08%	3.60	0.06%	3.60	-0.28%	3.60	0.03%	-0.27%
鸿博股份/002229.SZ
	2021-07-23	6.65	6.74	6.62	6.71	0.45%	0.16%	2.66%	3,749,700	25,121,000	73%	6.70	0.47%	6.68	0.57%	6.62	0.47%	6.54	0.35%	0.44%
安妮股份/002235.SZ
	2021-07-23	4.79	4.83	4.70	4.71	-1.88%	-0.53%	-3.82%	14,454,200	68,442,000	83%	4.74	-1.25%	4.79	-0.54%	4.82	-1.51%	4.90	-0.06%	0.08%
聚力文化/002247.SZ
	2021-07-23	2.73	2.73	2.65	2.67	-2.20%	-0.15%	-2.05%	14,103,900	37,712,000	98%	2.67	-2.44%	2.70	-0.30%	2.69	0.04%	2.73	-0.73%	-0.45%
大东南/002263.SZ
	2021-07-23	3.17	3.45	3.12	3.36	5.99%	2.63%	9.77%	129,270,800	423,269,000	176%	3.27	3.09%	3.19	2.87%	3.14	2.38%	3.06	1.76%	0.77%
美盈森/002303.SZ
	2021-07-23	3.39	3.39	3.33	3.35	-1.18%	-0.15%	-1.53%	7,808,100	26,196,000	122%	3.36	-0.89%	3.38	-0.32%	3.37	-0.27%	3.40	-0.24%	-0.17%
中锐股份/002374.SZ
	2021-07-23	2.84	2.86	2.76	2.79	-0.71%	-0.14%	1.31%	28,685,900	80,141,000	117%	2.79	-2.07%	2.82	0.50%	2.79	0.40%	2.75	0.29%	0.27%
中顺洁柔/002511.SZ
	2021-07-23	22.06	22.15	20.91	21.08	-4.36%	-0.88%	-7.92%	44,790,400	952,555,000	101%	21.27	-3.20%	21.75	-1.82%	21.98	-1.78%	22.89	-0.85%	-1.02%
齐峰新材/002521.SZ
	2021-07-23	6.68	6.71	6.53	6.54	-2.24%	-0.95%	-2.77%	6,078,800	40,139,000	88%	6.60	-1.14%	6.64	0.11%	6.64	-0.45%	6.73	-0.12%	0.21%
浙江众成/002522.SZ
	2021-07-23	6.79	6.84	6.66	6.76	0.60%	0.15%	2.99%	22,699,100	153,218,000	120%	6.75	1.18%	6.66	0.91%	6.61	0.81%	6.56	0.57%	0.36%
顺灏股份/002565.SZ
	2021-07-23	3.72	3.75	3.64	3.70	-1.07%	0.00%	-2.35%	12,924,400	47,825,000	192%	3.70	-1.49%	3.74	-0.80%	3.75	-0.82%	3.79	-0.84%	-0.38%
双星新材/002585.SZ
	2021-07-23	20.40	21.32	20.31	21.15	4.75%	1.08%	2.43%	30,351,200	635,112,000	132%	20.93	4.66%	20.49	2.10%	20.32	0.20%	20.65	0.17%	0.62%
盛通股份/002599.SZ
	2021-07-23	3.86	3.86	3.78	3.79	-1.81%	-0.71%	-2.17%	2,978,500	11,368,000	104%	3.82	-1.09%	3.85	-0.47%	3.85	-0.26%	3.87	0.21%	0.19%
奥瑞金/002701.SZ
	2021-07-23	5.56	5.61	5.51	5.56	0.36%	0.07%	3.29%	21,403,900	118,917,000	87%	5.56	0.13%	5.52	0.57%	5.49	0.64%	5.38	0.64%	0.55%
万顺新材/300057.SZ
	2021-07-23	7.49	8.29	7.02	7.12	3.04%	-5.75%	5.48%	58,576,800	442,508,000	249%	7.55	11.14%	7.13	7.81%	6.95	6.73%	6.75	2.60%	0.07%
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
	2021-07-23	2.56	2.57	2.50	2.50	-2.34%	-0.95%	-2.04%	38,932,200	98,275,000	83%	2.52	-0.67%	2.53	-0.04%	2.53	-0.67%	2.55	0.35%	0.36%
浪莎股份/600137.SH
	2021-07-23	14.48	14.48	14.18	14.29	-1.58%	0.07%	-1.14%	1,637,100	23,378,000	107%	14.28	-1.78%	14.52	-0.96%	14.53	-0.11%	14.46	-0.02%	-0.20%
中闽能源/600163.SH
	2021-07-23	5.19	5.22	5.02	5.06	-2.32%	-1.29%	-2.22%	13,652,400	69,985,000	63%	5.13	-0.45%	5.13	0.22%	5.13	-0.60%	5.18	0.19%	0.49%
民丰特纸/600235.SH
	2021-07-23	5.11	5.11	5.04	5.05	-1.37%	-0.18%	-1.27%	3,827,500	19,364,000	93%	5.06	-0.92%	5.08	0.22%	5.07	-0.35%	5.12	-0.10%	-0.07%
华泰股份/600308.SH
	2021-07-23	5.72	5.77	5.66	5.72	-0.35%	0.07%	0.83%	18,499,500	105,740,000	109%	5.72	0.40%	5.69	0.35%	5.68	-0.12%	5.67	0.25%	0.27%
恒丰纸业/600356.SH
	2021-07-23	7.20	7.20	7.06	7.08	-1.67%	-0.25%	-2.18%	2,305,000	16,361,000	186%	7.10	-1.51%	7.16	-0.58%	7.17	-0.71%	7.24	-0.44%	-0.22%
天润乳业/600419.SH
	2021-07-23	12.56	12.61	12.50	12.51	-1.03%	-0.16%	-1.95%	2,089,800	26,185,000	100%	12.53	-0.48%	12.63	-0.32%	12.64	-0.41%	12.76	-0.10%	-0.11%
冠豪高新/600433.SH
	2021-07-23	5.26	5.31	5.02	5.21	-1.70%	1.54%	-2.23%	27,894,500	143,122,000	200%	5.13	-4.08%	5.25	-2.11%	5.25	-1.52%	5.33	-1.08%	-0.19%
ST九有/600462.SH
	2021-07-19	2.98	3.05	2.98	3.05	5.17%	0.13%	4.63%	9,069,500	27,626,000	81%	3.05	6.28%	2.92	3.99%	2.88	1.80%	2.92	1.04%	1.11%
山鹰国际/600567.SH
	2021-07-23	3.40	3.42	3.36	3.36	-1.18%	-0.53%	-1.73%	46,480,800	157,013,000	93%	3.38	-0.47%	3.39	-0.47%	3.42	-0.84%	3.42	0.06%	0.05%
宜宾纸业/600793.SH
	2021-07-23	12.43	12.54	12.10	12.12	-3.43%	-0.60%	-2.59%	4,291,000	52,322,000	97%	12.19	-1.63%	12.29	-0.19%	12.29	-0.82%	12.44	0.09%	0.20%
保税科技/600794.SH
	2021-07-23	3.20	3.21	3.16	3.18	-0.63%	0.13%	-0.53%	3,591,100	11,404,000	88%	3.18	-0.63%	3.19	0.09%	3.18	-0.06%	3.20	-0.16%	-0.37%
上海易连/600836.SH
	2021-07-23	6.77	6.79	6.40	6.53	-3.12%	-0.50%	-6.19%	16,555,200	108,655,000	87%	6.56	-2.83%	6.72	-1.55%	6.82	-1.81%	6.96	-0.32%	0.75%
岳阳林纸/600963.SH
	2021-07-23	10.88	10.88	10.25	10.36	-4.95%	-1.31%	-5.19%	88,807,900	932,234,000	78%	10.50	-3.37%	10.61	1.16%	10.43	-1.22%	10.93	0.17%	0.75%
博汇纸业/600966.SH
	2021-07-23	11.88	11.89	11.25	11.28	-5.69%	-1.88%	-6.92%	30,965,000	355,962,000	114%	11.50	-3.54%	11.76	-2.09%	12.00	-2.18%	12.12	-0.45%	-0.32%
东风股份/601515.SH
	2021-07-23	6.08	6.16	6.05	6.09	-0.16%	-0.18%	-0.21%	6,461,500	39,424,000	107%	6.10	0.26%	6.09	0.61%	6.07	-0.05%	6.10	-0.10%	-0.35%