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
京基智农/000048.SZ
	2020-09-18	43.34	43.77	42.60	42.60	-1.71%	-1.30%	2.95%	2,758,500	119,063,000	78%	43.16	1.22%	42.77	0.52%	42.53	1.64%	41.38	0.56%	1.10%
广东甘化/000576.SZ
	2020-09-18	10.79	11.30	10.75	11.20	3.13%	1.08%	2.45%	27,539,500	305,141,000	138%	11.08	3.71%	10.85	2.31%	10.77	1.87%	10.93	0.07%	0.07%
粤桂股份/000833.SZ
	2020-09-18	4.90	5.08	4.85	4.98	1.84%	0.34%	0.04%	8,687,400	43,119,000	152%	4.96	1.31%	4.94	0.63%	4.92	0.72%	4.98	-0.26%	-0.28%
双汇发展/000895.SZ
	2020-09-18	51.21	52.62	50.82	52.50	2.56%	1.17%	-1.70%	11,407,100	591,949,000	76%	51.89	1.32%	52.01	-0.27%	52.10	-0.37%	53.41	-0.95%	-1.27%
南宁糖业/000911.SZ
	2020-09-18	8.33	9.26	8.01	9.12	8.31%	4.20%	14.63%	26,488,700	231,829,000	181%	8.75	6.47%	8.32	4.81%	8.16	4.97%	7.96	0.25%	0.17%
中粮科技/000930.SZ
	2020-09-18	8.73	8.91	8.70	8.79	0.69%	-0.45%	-2.36%	24,710,500	218,196,000	74%	8.83	1.61%	8.78	-0.03%	8.83	-0.25%	9.00	-0.78%	-1.33%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-09-18	7.95	8.04	7.85	8.02	1.01%	0.91%	-5.31%	1,846,900	14,679,000	41%	7.95	0.37%	7.96	-0.53%	8.02	-0.69%	8.47	-0.05%	0.28%
天康生物/002100.SZ
	2020-09-18	14.23	14.53	14.16	14.50	1.90%	1.00%	-5.89%	16,238,700	233,117,000	67%	14.36	1.76%	14.36	-0.75%	14.55	-0.76%	15.41	-1.52%	-1.66%
印纪退/002143.SZ
	2019-11-28	0.28	0.29	0.25	0.25	-10.71%	-7.41%	-6.37%	35,800,400	9,677,000	188%	0.27	-1.82%	0.27	0.37%	0.27	0.00%	0.27	0.76%	0.46%
三全食品/002216.SZ
	2020-09-18	29.25	32.29	29.20	32.29	10.02%	2.59%	4.44%	19,923,700	627,097,000	191%	31.48	7.27%	30.65	1.52%	30.73	1.02%	30.92	-0.42%	-1.40%
天宝退/002220.SZ
	2020-08-10	0.25	0.27	0.25	0.26	4.00%	0.00%	2.36%	17,146,800	4,461,000	257%	0.26	1.17%	0.26	0.00%	0.26	0.78%	0.25	1.60%	-0.19%
保龄宝/002286.SZ
	2020-09-18	14.10	15.48	13.92	15.00	6.16%	1.54%	3.33%	27,599,900	407,728,000	136%	14.77	6.18%	14.39	0.52%	14.39	0.83%	14.52	-0.53%	-1.85%
皇氏集团/002329.SZ
	2020-09-18	5.90	5.92	5.85	5.92	0.34%	0.51%	-0.39%	5,911,400	34,820,000	62%	5.89	0.41%	5.88	-0.22%	5.92	-0.15%	5.94	-0.15%	-0.34%
得利斯/002330.SZ
	2020-09-18	6.90	7.00	6.90	6.97	0.87%	0.36%	-4.13%	5,628,100	39,088,000	104%	6.95	0.43%	6.97	-0.59%	7.03	-0.65%	7.27	-1.26%	-1.19%
双塔食品/002481.SZ
	2020-09-18	15.77	16.08	15.60	16.01	2.10%	0.50%	0.74%	14,642,700	233,274,000	76%	15.93	2.09%	15.76	1.01%	15.63	1.14%	15.89	-0.12%	-0.99%
佳隆股份/002495.SZ
	2020-09-18	2.67	2.72	2.65	2.71	1.88%	1.23%	-5.84%	11,583,900	31,014,000	43%	2.68	0.11%	2.69	-1.10%	2.75	-1.19%	2.88	-0.10%	0.10%
涪陵榨菜/002507.SZ
	2020-09-18	44.81	45.26	43.60	44.93	0.29%	1.18%	-1.47%	7,061,100	313,538,000	67%	44.40	-0.32%	44.76	-0.87%	45.06	-0.38%	45.60	-1.42%	-0.73%
金字火腿/002515.SZ
	2020-09-18	6.20	6.35	6.18	6.34	2.09%	1.20%	-1.74%	11,853,900	74,267,000	61%	6.27	0.81%	6.27	-0.38%	6.30	0.06%	6.45	-1.04%	-1.16%
洽洽食品/002557.SZ
	2020-09-18	58.76	60.06	56.90	60.00	1.64%	1.65%	-0.89%	6,263,500	369,723,000	104%	59.03	-0.03%	59.61	-1.71%	60.33	-0.55%	60.54	-0.92%	-1.15%
百润股份/002568.SZ
	2020-09-18	52.66	54.95	52.26	54.60	3.80%	1.48%	1.96%	4,130,500	222,237,000	97%	53.80	2.54%	53.55	-1.16%	53.89	0.70%	53.55	-0.50%	-1.08%
贝因美/002570.SZ
	2020-09-18	7.35	7.49	7.25	7.41	0.82%	0.72%	-4.78%	12,919,400	95,046,000	53%	7.36	0.38%	7.40	-0.87%	7.50	-0.62%	7.78	-0.98%	-1.20%
好想你/002582.SZ
	2020-09-18	14.48	14.74	14.31	14.67	1.10%	0.67%	-0.84%	12,549,000	182,875,000	70%	14.57	1.07%	14.55	-0.99%	14.79	-0.05%	14.79	-0.26%	-1.08%
龙力退/002604.SZ
	2020-07-14	0.27	0.27	0.24	0.25	-7.41%	-2.34%	-9.42%	32,060,300	8,193,000	160%	0.26	-7.25%	0.27	-2.89%	0.27	-2.18%	0.28	-2.13%	-1.52%
ST加加/002650.SZ
	2020-09-18	7.31	7.57	7.31	7.46	0.95%	0.31%	2.21%	24,717,600	183,816,000	88%	7.44	5.16%	7.22	-0.48%	7.27	1.85%	7.30	-1.12%	-1.80%
克明面业/002661.SZ
	2020-09-18	20.47	20.95	20.20	20.82	1.76%	1.16%	-3.23%	6,762,000	139,171,000	97%	20.58	-0.01%	20.75	-1.05%	20.97	-0.83%	21.52	-1.15%	-1.32%
煌上煌/002695.SZ
	2020-09-18	24.27	24.78	23.70	24.74	1.31%	1.69%	-3.73%	5,235,200	127,370,000	78%	24.33	-0.41%	24.65	-2.09%	25.21	-1.83%	25.70	-2.66%	-1.71%
海欣食品/002702.SZ
	2020-09-18	9.24	9.46	9.18	9.43	1.84%	0.90%	-1.05%	12,063,700	112,752,000	64%	9.35	0.61%	9.39	-0.60%	9.38	0.09%	9.53	-1.24%	-1.58%
*ST麦趣/002719.SZ
	2020-09-18	7.78	7.95	7.76	7.87	0.64%	0.15%	-2.51%	1,720,600	13,521,000	62%	7.86	0.81%	7.87	-1.18%	7.95	0.29%	8.07	-0.22%	0.18%
龙大肉食/002726.SZ
	2020-09-18	10.39	10.49	10.20	10.43	0.29%	0.95%	-7.83%	22,553,800	233,033,000	70%	10.33	0.18%	10.43	-1.87%	10.61	-1.23%	11.32	-2.15%	-2.03%
燕塘乳业/002732.SZ
	2020-09-18	26.33	26.77	26.23	26.59	0.45%	0.39%	0.49%	654,300	17,330,000	38%	26.49	0.65%	26.41	-0.37%	26.42	-0.09%	26.46	-0.87%	-1.28%
晨光生物/300138.SZ
	2020-09-18	14.78	15.37	14.60	15.14	3.27%	0.50%	1.65%	7,761,500	116,919,000	104%	15.06	4.02%	14.69	0.85%	14.74	1.00%	14.89	-0.68%	-1.09%
汤臣倍健/300146.SZ
	2020-09-18	21.08	21.58	20.98	21.32	1.19%	0.00%	-3.60%	14,220,400	303,197,000	67%	21.32	1.58%	21.23	-0.42%	21.33	0.15%	22.12	-1.42%	-0.98%
量子生物/300149.SZ
	2020-09-18	20.02	20.22	19.55	20.13	0.60%	1.09%	-5.07%	3,545,500	70,603,000	53%	19.91	-0.47%	20.06	-1.56%	20.31	-0.34%	21.21	-1.77%	-0.51%
朗源股份/300175.SZ
	2020-09-18	7.14	7.26	7.06	7.17	0.28%	0.17%	-6.04%	11,872,100	84,977,000	51%	7.16	-0.04%	7.18	-0.97%	7.32	-0.54%	7.63	-0.25%	-0.55%
佳沃股份/300268.SZ
	2020-09-18	12.80	12.89	12.42	12.68	-0.24%	0.01%	-7.07%	2,883,200	36,557,000	44%	12.68	-1.26%	12.88	-1.84%	13.15	0.15%	13.64	-0.26%	0.48%
上海梅林/600073.SH
	2020-09-18	10.68	10.78	10.54	10.75	1.42%	0.69%	-6.14%	22,055,700	235,467,000	62%	10.68	0.43%	10.76	-1.14%	10.92	-0.95%	11.45	-2.69%	-1.25%
哈高科/600095.SH
	2020-09-18	14.60	16.17	14.58	16.17	10.00%	4.24%	6.79%	44,685,600	693,157,000	174%	15.51	6.46%	15.19	0.78%	15.15	1.82%	15.14	-0.36%	-0.87%
金健米业/600127.SH
	2020-09-18	11.76	11.90	11.60	11.83	1.11%	0.42%	-1.77%	25,609,300	301,691,000	63%	11.78	0.91%	11.85	-0.71%	11.97	-0.59%	12.04	-0.86%	-1.38%
莲花健康/600186.SH
	2020-09-18	2.80	2.85	2.79	2.84	1.07%	0.53%	-1.80%	8,013,900	22,638,000	38%	2.83	0.07%	2.83	-0.25%	2.85	-0.35%	2.89	-0.04%	-0.40%
华资实业/600191.SH
	2020-09-18	6.14	6.32	6.06	6.28	2.45%	1.05%	-1.46%	11,463,600	71,250,000	91%	6.22	1.21%	6.20	0.60%	6.16	0.64%	6.37	-1.32%	-0.62%
中牧股份/600195.SH
	2020-09-18	14.57	15.20	14.42	15.15	4.12%	2.10%	-7.15%	32,263,800	478,759,000	99%	14.84	2.00%	14.92	-1.29%	15.18	-1.29%	16.32	-2.74%	-1.63%
ST椰岛/600238.SH
	2020-09-18	4.63	4.65	4.56	4.61	-1.07%	0.22%	0.57%	1,018,400	4,685,000	55%	4.60	-2.21%	4.66	0.35%	4.61	0.46%	4.58	-0.35%	-0.55%
安琪酵母/600298.SH
	2020-09-18	56.79	58.00	56.30	57.73	1.44%	0.60%	2.86%	7,140,200	409,735,000	55%	57.38	1.82%	56.92	0.00%	56.64	0.97%	56.13	-0.96%	-1.74%
恒顺醋业/600305.SH
	2020-09-18	21.10	21.58	20.65	21.40	1.61%	1.44%	-3.04%	21,258,500	448,475,000	91%	21.10	-0.15%	21.39	-2.01%	21.75	-1.28%	22.07	-1.36%	-1.45%
万向德农/600371.SH
	2020-09-18	15.07	15.43	14.94	15.30	0.86%	0.57%	-1.32%	12,325,800	187,527,000	67%	15.21	-0.09%	15.57	-0.67%	15.69	-0.45%	15.51	-0.07%	-0.37%
亿晶光电/600537.SH
	2020-09-18	3.81	3.86	3.74	3.83	0.00%	1.03%	-1.31%	18,566,200	70,383,000	64%	3.79	-1.69%	3.86	-0.31%	3.86	0.16%	3.88	-0.03%	0.24%
莫高股份/600543.SH
	2020-09-18	7.57	7.69	7.43	7.66	1.19%	0.99%	-0.34%	10,997,200	83,417,000	79%	7.59	1.80%	7.51	-0.17%	7.55	0.32%	7.69	-1.40%	-2.53%
绿庭投资/600695.SH
	2020-09-18	6.93	7.30	6.90	7.26	5.37%	1.64%	1.18%	12,572,800	89,805,000	179%	7.14	3.85%	7.05	1.21%	7.05	0.76%	7.18	-0.46%	-0.53%
中粮糖业/600737.SH
	2020-09-18	9.35	9.76	9.30	9.56	2.58%	0.02%	0.75%	42,165,600	403,033,000	122%	9.56	2.66%	9.38	1.89%	9.29	1.25%	9.49	-0.71%	-0.40%
航发动力/600893.SH
	2020-09-18	40.90	42.11	40.86	41.57	1.76%	0.00%	2.25%	31,184,400	1,296,260,000	127%	41.57	2.18%	40.87	1.29%	40.60	0.98%	40.66	-0.08%	-0.68%
海天味业/603288.SH
	2020-09-18	156.20	158.50	153.00	158.22	0.35%	0.96%	-1.94%	7,031,600	1,101,943,000	84%	156.71	-0.33%	157.96	-1.01%	158.88	-0.57%	161.35	-1.39%	-1.16%