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
000048, 000576, 000833, 000895, 000911, 000930, 000992, 002053, 002100, 002143, 002216, 002220, 002286, 002329, 002330, 002481, 002495, 002507, 002515, 002557, 002568, 002570, 002582, 002604, 002650, 002661, 002695, 002702, 002719, 002726, 002732, 300138, 300146, 300149, 300175, 300268, 600073, 600095, 600127, 600186, 600191, 600195, 600238, 600298, 600305, 600371, 600537, 600543, 600695, 600737, 600893, 603288	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
*ST康达/000048.SZ
	2019-07-18	19.49	19.49	19.10	19.17	-1.69%	-0.47%	-1.61%	177,200	3,413,000	124%	19.26	-1.00%	19.39	-0.75%	19.43	-0.23%	19.48	-0.13%	-0.15%
广东甘化/000576.SZ
	2019-07-18	9.33	9.50	9.18	9.27	-1.17%	-0.69%	-3.45%	7,223,700	67,427,000	69%	9.33	-1.27%	9.50	-0.72%	9.50	-0.11%	9.60	-0.22%	0.57%
粤桂股份/000833.SZ
	2019-07-18	5.76	5.90	5.71	5.82	-0.68%	0.50%	-2.27%	9,028,100	52,283,000	43%	5.79	-1.26%	5.84	-0.39%	5.87	-1.59%	5.96	0.14%	1.00%
双汇发展/000895.SZ
	2019-07-18	24.55	24.55	24.16	24.17	-1.99%	-0.56%	-3.28%	13,577,600	330,009,000	90%	24.31	-1.25%	24.47	-0.48%	24.60	-0.34%	24.99	-0.90%	-0.14%
*ST 南糖/000911.SZ
	2019-07-18	6.62	6.82	6.53	6.70	0.60%	0.33%	-3.29%	4,197,800	28,033,000	48%	6.68	-0.27%	6.75	-1.40%	6.90	-1.35%	6.93	0.25%	0.95%
中粮生化/000930.SZ
	2019-07-18	7.48	7.48	7.33	7.34	-1.74%	-0.41%	-3.60%	5,954,500	43,886,000	56%	7.37	-1.64%	7.44	0.14%	7.42	-0.16%	7.61	-0.26%	-0.09%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-07-18	7.69	7.74	7.56	7.62	-1.68%	-0.17%	-3.12%	1,526,300	11,651,000	74%	7.63	-2.29%	7.81	-1.35%	7.92	-0.24%	7.87	-0.27%	-0.12%
天康生物/002100.SZ
	2019-07-18	9.18	9.54	9.11	9.29	-0.32%	-0.56%	3.44%	39,831,000	372,086,000	77%	9.34	-0.39%	9.32	1.01%	9.16	1.36%	8.98	0.46%	0.89%
*ST印纪/002143.SZ
	2019-07-18	1.20	1.20	1.16	1.18	-2.48%	0.08%	-4.07%	11,210,700	13,219,000	95%	1.18	-3.04%	1.20	-0.25%	1.20	-0.99%	1.23	-1.52%	-0.65%
三全食品/002216.SZ
	2019-07-18	9.70	9.73	9.31	9.36	-2.90%	-1.58%	-4.20%	3,603,100	34,266,000	66%	9.51	-1.41%	9.58	-0.76%	9.65	-0.91%	9.77	-1.13%	-0.64%
ST天宝/002220.SZ
	2019-07-18	1.45	1.46	1.43	1.43	-2.05%	-0.63%	-5.30%	8,600,200	12,374,000	68%	1.44	-2.04%	1.46	0.27%	1.46	-0.95%	1.51	-1.50%	-1.22%
保龄宝/002286.SZ
	2019-07-18	5.70	5.71	5.58	5.59	-1.93%	-0.57%	-3.54%	2,018,700	11,350,000	105%	5.62	-2.09%	5.70	-0.82%	5.72	-0.70%	5.80	-0.84%	-0.44%
皇氏集团/002329.SZ
	2019-07-18	4.69	4.72	4.65	4.69	-0.64%	-0.02%	-2.31%	3,604,000	16,905,000	46%	4.69	-0.06%	4.70	-0.19%	4.72	-0.42%	4.80	-0.60%	-0.16%
得利斯/002330.SZ
	2019-07-18	7.85	8.44	7.55	7.88	2.34%	-1.30%	10.64%	46,187,500	368,750,000	189%	7.98	7.72%	7.61	6.15%	7.38	4.62%	7.12	2.89%	1.81%
双塔食品/002481.SZ
	2019-07-18	6.48	6.55	6.28	6.29	-5.13%	-1.92%	-6.38%	66,135,200	424,111,000	109%	6.41	-4.41%	6.57	-0.74%	6.61	-0.75%	6.72	-1.71%	-1.26%
佳隆股份/002495.SZ
	2019-07-18	3.20	3.20	3.15	3.15	-2.17%	-0.60%	-2.57%	3,429,900	10,869,000	63%	3.17	-1.43%	3.20	0.13%	3.18	-0.19%	3.23	-1.52%	-0.61%
涪陵榨菜/002507.SZ
	2019-07-18	28.00	28.36	27.70	27.82	-0.82%	-0.63%	-1.64%	4,168,400	116,698,000	54%	28.00	0.14%	28.01	-0.19%	28.00	0.21%	28.28	-0.85%	-0.68%
金字火腿/002515.SZ
	2019-07-18	5.08	5.08	4.93	4.93	-2.38%	-1.06%	-4.36%	6,038,900	30,089,000	58%	4.98	-1.68%	5.06	-0.43%	5.06	-0.55%	5.16	-1.15%	-1.32%
洽洽食品/002557.SZ
	2019-07-18	25.55	25.90	25.31	25.86	0.82%	0.51%	0.58%	1,485,500	38,219,000	38%	25.73	0.27%	25.75	-0.59%	25.79	0.06%	25.71	-0.09%	0.17%
百润股份/002568.SZ
	2019-07-18	16.82	16.91	16.20	16.35	-3.77%	-0.69%	-5.49%	2,524,700	41,567,000	101%	16.46	-3.11%	16.81	-1.89%	17.01	-1.43%	17.30	-0.96%	-0.13%
贝因美/002570.SZ
	2019-07-18	5.69	5.77	5.63	5.66	-0.88%	-0.56%	-8.68%	10,998,400	62,598,000	69%	5.69	-1.59%	5.78	-1.22%	5.89	-1.57%	6.20	-2.35%	-0.96%
好想你/002582.SZ
	2019-07-18	9.69	9.78	9.36	9.36	-3.51%	-1.20%	-3.02%	7,528,000	71,321,000	70%	9.47	-2.82%	9.62	0.50%	9.53	-0.08%	9.65	-0.01%	0.27%
*ST龙力/002604.SZ
	2019-04-29	1.96	1.96	1.96	1.96	-4.85%	0.00%	-16.28%	6,932,400	13,588,000	29%	1.96	-4.85%	2.09	-3.28%	2.16	-2.97%	2.34	-0.51%	0.28%
加加食品/002650.SZ
	2019-07-18	3.78	3.97	3.75	3.80	-1.04%	-1.71%	-3.28%	42,146,300	162,925,000	93%	3.87	2.76%	3.79	2.18%	3.76	1.05%	3.93	-4.45%	-0.78%
克明面业/002661.SZ
	2019-07-18	13.21	13.21	12.94	13.00	-2.11%	-0.47%	-3.74%	2,766,000	36,129,000	91%	13.06	-1.37%	13.19	-1.03%	13.38	-0.69%	13.51	-0.96%	-0.37%
煌上煌/002695.SZ
	2019-07-18	13.74	13.74	13.20	13.24	-3.71%	-0.69%	-5.65%	5,797,300	77,290,000	135%	13.33	-2.46%	13.62	-2.00%	13.75	-1.36%	14.03	-1.43%	-0.51%
海欣食品/002702.SZ
	2019-07-18	4.99	4.99	4.86	4.86	-3.38%	-1.14%	-4.87%	10,230,300	50,296,000	81%	4.92	-2.38%	4.98	-0.36%	4.98	-0.74%	5.11	-1.39%	-0.35%
麦趣尔/002719.SZ
	2019-07-18	10.88	10.98	10.70	10.70	-1.56%	-0.95%	-1.95%	955,200	10,319,000	53%	10.80	-1.04%	10.90	0.41%	10.82	-0.23%	10.91	-2.16%	-0.93%
龙大肉食/002726.SZ
	2019-07-18	12.50	13.90	12.40	13.23	4.67%	0.92%	5.20%	51,713,100	677,942,000	202%	13.11	4.53%	12.82	3.33%	12.69	1.50%	12.58	1.61%	1.22%
燕塘乳业/002732.SZ
	2019-07-18	18.89	18.89	18.49	18.58	-1.95%	-0.39%	-2.07%	990,500	18,476,000	32%	18.65	-1.28%	18.91	-0.27%	18.88	0.02%	18.97	0.31%	0.99%
晨光生物/300138.SZ
	2019-07-18	7.22	7.23	7.15	7.15	-0.97%	-0.49%	1.00%	3,226,900	23,185,000	57%	7.19	-0.95%	7.22	0.66%	7.13	0.88%	7.08	-0.10%	-0.25%
汤臣倍健/300146.SZ
	2019-07-18	19.00	19.06	18.44	18.50	-3.44%	-1.26%	-3.06%	8,700,500	163,022,000	83%	18.74	-2.42%	19.13	-0.87%	19.19	-0.58%	19.08	-0.45%	-0.21%
量子生物/300149.SZ
	2019-07-18	14.21	14.35	14.02	14.22	-0.56%	0.11%	-2.01%	2,309,000	32,796,000	68%	14.20	0.22%	14.12	0.06%	14.15	-0.16%	14.51	-0.37%	-0.50%
朗源股份/300175.SZ
	2019-07-18	5.53	5.61	5.45	5.46	-2.67%	-1.46%	-4.03%	5,617,000	31,121,000	80%	5.54	1.84%	5.52	-0.36%	5.57	-0.84%	5.69	-0.91%	-0.59%
佳沃股份/300268.SZ
	2019-07-18	15.90	15.90	15.48	15.49	-1.96%	-0.73%	-5.01%	910,700	14,211,000	89%	15.60	-1.95%	15.86	-0.81%	15.98	-1.22%	16.31	-0.89%	0.35%
上海梅林/600073.SH
	2019-07-18	10.21	10.54	10.16	10.21	-1.35%	-1.19%	0.41%	35,143,700	363,131,000	95%	10.33	-1.66%	10.44	-0.16%	10.39	0.45%	10.17	0.37%	0.52%
哈高科/600095.SH
	2019-07-18	9.16	9.35	8.94	8.96	-4.68%	-1.83%	-0.86%	58,091,400	530,203,000	65%	9.13	-2.45%	9.34	0.81%	9.14	1.22%	9.04	0.10%	5.18%
金健米业/600127.SH
	2019-07-18	4.70	4.91	4.67	4.76	-0.21%	-1.06%	0.74%	31,168,400	149,936,000	151%	4.81	1.18%	4.75	1.80%	4.70	1.23%	4.73	-0.15%	-0.85%
*ST莲花/600186.SH
	2019-07-18	1.68	1.71	1.68	1.69	0.60%	-0.18%	-2.37%	3,697,100	6,259,000	45%	1.69	-0.35%	1.70	1.62%	1.67	-0.36%	1.73	-0.29%	0.55%
华资实业/600191.SH
	2019-07-18	5.93	5.96	5.68	5.73	-4.34%	-1.09%	-5.65%	13,832,600	80,133,000	64%	5.79	-3.91%	5.95	-2.07%	6.08	-0.98%	6.07	0.17%	0.52%
中牧股份/600195.SH
	2019-07-18	10.52	10.67	10.25	10.50	0.29%	-0.06%	-2.85%	11,317,300	118,899,000	84%	10.51	-0.10%	10.57	-1.39%	10.84	-1.24%	10.81	-0.02%	0.65%
ST椰岛/600238.SH
	2019-07-18	8.33	8.38	8.17	8.17	-2.16%	-1.46%	-3.86%	1,110,800	9,210,000	149%	8.29	-0.98%	8.33	-0.79%	8.35	-0.87%	8.50	-0.57%	0.00%
安琪酵母/600298.SH
	2019-07-18	28.65	28.80	28.11	28.20	-1.74%	-0.46%	-5.11%	8,996,100	254,858,000	77%	28.33	-1.52%	28.72	-0.70%	29.05	-0.87%	29.72	-1.09%	-0.64%
恒顺醋业/600305.SH
	2019-07-18	16.15	16.32	15.88	15.88	-2.70%	-1.18%	-4.93%	16,527,700	265,594,000	63%	16.07	-1.02%	16.27	-1.17%	16.44	-0.51%	16.70	-1.11%	-0.77%
万向德农/600371.SH
	2019-07-18	11.78	12.58	11.71	12.58	9.97%	2.69%	10.73%	49,791,500	609,930,000	321%	12.25	10.62%	11.76	8.81%	11.52	7.39%	11.36	3.20%	-0.84%
亿晶光电/600537.SH
	2019-07-18	3.73	3.73	3.58	3.62	-3.21%	-0.63%	-2.79%	8,644,300	31,495,000	193%	3.64	-2.78%	3.69	-1.02%	3.69	-0.81%	3.72	-1.12%	-0.68%
莫高股份/600543.SH
	2019-07-18	6.78	6.79	6.58	6.58	-3.24%	-1.10%	-4.18%	5,312,000	35,341,000	113%	6.65	-2.18%	6.74	-0.75%	6.75	-0.60%	6.87	-1.34%	-0.54%
绿庭投资/600695.SH
	2019-07-18	6.09	6.12	6.00	6.00	-1.64%	-0.83%	-2.23%	4,371,000	26,445,000	81%	6.05	-1.16%	6.10	-0.21%	6.09	-0.21%	6.14	-0.57%	-0.72%
中粮糖业/600737.SH
	2019-07-18	9.08	9.22	9.02	9.10	-1.09%	-0.27%	-3.11%	13,855,100	126,426,000	34%	9.13	-0.22%	9.14	-0.01%	9.17	-0.80%	9.39	0.27%	0.74%
航发动力/600893.SH
	2019-07-05	23.86	23.97	23.61	23.66	-1.25%	-0.32%	1.60%	9,958,300	236,356,000	102%	23.74	-0.86%	23.74	0.42%	23.58	0.47%	23.29	0.49%	0.45%
海天味业/603288.SH
	2019-07-18	100.08	100.85	99.50	100.20	0.39%	-0.13%	-1.78%	2,521,700	253,006,000	75%	100.33	0.33%	100.17	-0.33%	100.86	-0.34%	102.02	-0.20%	-0.20%