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
	2020-04-09	22.85	24.57	22.70	24.01	6.85%	0.49%	4.27%	4,463,000	106,631,000	239%	23.89	5.83%	23.43	1.79%	23.31	1.58%	23.03	1.60%	0.75%
广东甘化/000576.SZ
	2020-04-09	7.41	7.88	7.25	7.56	0.53%	0.61%	5.10%	31,614,500	237,562,000	148%	7.51	-4.18%	7.66	1.19%	7.46	1.30%	7.19	1.17%	1.19%
粤桂股份/000833.SZ
	2020-04-09	5.91	6.07	5.66	5.88	-6.22%	0.31%	4.02%	56,177,300	329,300,000	191%	5.86	-7.07%	6.09	1.08%	5.88	1.75%	5.65	1.07%	2.10%
双汇发展/000895.SZ
	2020-04-09	40.88	42.07	40.60	41.25	0.86%	-0.26%	6.52%	10,334,100	427,394,000	58%	41.36	1.53%	41.02	0.95%	40.44	1.04%	38.72	1.50%	0.98%
*ST 南糖/000911.SZ
	2020-04-09	7.50	7.77	7.35	7.36	-1.47%	-2.05%	0.79%	7,549,100	56,721,000	109%	7.51	-2.86%	7.63	1.09%	7.46	0.51%	7.30	0.95%	0.72%
中粮科技/000930.SZ
	2020-04-09	7.95	7.96	7.66	7.70	-1.41%	-0.82%	0.39%	44,144,700	342,750,000	76%	7.76	-2.02%	7.85	0.77%	7.71	0.42%	7.67	0.39%	0.86%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-04-09	6.95	6.95	6.83	6.87	-0.72%	-0.07%	2.74%	1,883,600	12,950,000	74%	6.88	0.91%	6.85	0.72%	6.78	0.53%	6.69	0.27%	0.24%
天康生物/002100.SZ
	2020-04-09	13.20	13.56	12.76	13.23	1.77%	0.59%	6.38%	55,083,200	724,521,000	85%	13.15	0.98%	13.07	1.31%	12.81	1.10%	12.44	1.10%	0.91%
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
	2020-04-09	22.74	23.69	21.94	23.20	3.85%	1.65%	11.89%	21,494,100	490,551,000	247%	22.82	2.79%	21.99	4.79%	21.52	4.54%	20.73	3.93%	1.43%
ST天宝/002220.SZ
	2020-04-09	1.18	1.19	1.17	1.19	0.85%	0.76%	0.93%	6,990,200	8,254,000	81%	1.18	0.43%	1.18	0.43%	1.17	-0.17%	1.18	-0.09%	-0.39%
保龄宝/002286.SZ
	2020-04-09	8.34	8.51	8.18	8.40	0.48%	0.47%	4.75%	11,318,100	94,630,000	78%	8.36	-0.88%	8.42	1.03%	8.27	0.30%	8.02	0.78%	-0.74%
皇氏集团/002329.SZ
	2020-04-09	5.94	5.94	5.84	5.94	10.00%	0.02%	10.55%	35,990,800	213,734,000	107%	5.94	7.42%	5.56	3.27%	5.47	1.77%	5.37	1.47%	1.06%
得利斯/002330.SZ
	2020-04-09	6.69	7.05	6.60	6.92	3.75%	1.15%	5.09%	18,759,300	128,329,000	159%	6.84	2.20%	6.77	1.50%	6.68	1.18%	6.59	1.07%	0.67%
双塔食品/002481.SZ
	2020-04-09	11.88	12.51	11.68	12.11	2.54%	-0.20%	7.83%	55,061,500	668,140,000	104%	12.13	2.04%	11.94	2.19%	11.64	1.93%	11.23	1.07%	0.27%
佳隆股份/002495.SZ
	2020-04-09	3.17	3.26	3.02	3.22	-4.17%	3.04%	3.64%	96,334,200	301,004,000	191%	3.13	-7.65%	3.25	-0.09%	3.20	0.57%	3.11	0.55%	1.44%
涪陵榨菜/002507.SZ
	2020-04-09	30.62	33.47	30.62	33.09	7.23%	1.89%	7.64%	18,031,800	585,605,000	127%	32.48	6.36%	31.46	2.25%	31.15	1.58%	30.74	1.17%	0.64%
金字火腿/002515.SZ
	2020-04-09	6.31	6.45	6.05	6.37	-0.47%	2.02%	2.40%	71,858,100	448,689,000	85%	6.24	-2.98%	6.41	-0.09%	6.33	0.22%	6.22	0.47%	0.91%
洽洽食品/002557.SZ
	2020-04-09	46.31	51.18	46.11	51.18	9.99%	3.47%	13.10%	8,184,300	404,809,000	188%	49.46	7.83%	47.61	4.78%	46.48	2.89%	45.25	2.86%	1.36%
百润股份/002568.SZ
	2020-04-09	33.88	35.48	33.37	35.18	4.42%	1.43%	4.60%	3,971,400	137,743,000	88%	34.68	2.26%	34.40	0.95%	34.12	0.27%	33.63	1.00%	1.35%
贝因美/002570.SZ
	2020-04-09	6.12	6.28	5.95	6.12	1.16%	0.16%	5.39%	32,786,500	200,331,000	88%	6.11	-0.33%	6.11	1.04%	6.01	0.87%	5.81	1.01%	0.53%
好想你/002582.SZ
	2020-04-09	9.63	9.79	9.49	9.71	1.36%	0.53%	2.07%	14,680,100	141,789,000	103%	9.66	0.76%	9.63	0.66%	9.55	0.11%	9.51	0.52%	0.57%
*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
	2020-04-09	4.24	4.50	4.12	4.31	3.11%	0.02%	6.45%	87,834,700	378,521,000	132%	4.31	1.46%	4.26	2.09%	4.16	1.56%	4.05	1.50%	0.99%
克明面业/002661.SZ
	2020-04-09	17.52	17.66	16.92	17.31	-0.29%	-0.02%	2.77%	13,796,000	238,868,000	82%	17.31	-0.71%	17.39	0.91%	17.05	0.50%	16.84	0.99%	1.33%
煌上煌/002695.SZ
	2020-04-09	21.42	22.08	21.04	21.70	1.31%	0.26%	1.94%	7,933,600	171,716,000	110%	21.64	1.69%	21.51	0.28%	21.45	-0.07%	21.29	0.69%	1.11%
海欣食品/002702.SZ
	2020-04-09	5.22	5.38	5.07	5.18	0.58%	-0.50%	-0.17%	36,356,300	189,264,000	96%	5.21	0.70%	5.15	1.74%	5.05	0.58%	5.19	-0.40%	0.20%
麦趣尔/002719.SZ
	2020-04-09	10.03	10.24	9.73	10.19	1.70%	1.65%	5.60%	7,260,700	72,792,000	91%	10.03	-0.92%	10.09	0.49%	9.97	0.70%	9.65	1.03%	-0.09%
龙大肉食/002726.SZ
	2020-04-09	7.13	7.50	6.94	7.24	2.84%	0.22%	7.15%	49,266,600	355,897,000	177%	7.22	3.04%	7.06	2.87%	6.92	2.25%	6.76	1.75%	0.80%
燕塘乳业/002732.SZ
	2020-04-09	21.51	21.83	21.03	21.70	0.98%	0.93%	4.12%	4,334,900	93,201,000	103%	21.50	-0.63%	21.57	1.25%	21.18	0.74%	20.84	0.74%	1.08%
晨光生物/300138.SZ
	2020-04-09	9.14	9.35	9.04	9.31	2.76%	0.98%	3.81%	8,508,000	78,440,000	106%	9.22	1.02%	9.19	0.68%	9.06	1.25%	8.97	-0.30%	-0.29%
汤臣倍健/300146.SZ
	2020-04-09	17.15	17.55	16.91	17.34	2.30%	0.60%	2.58%	14,102,500	243,083,000	111%	17.24	1.45%	17.02	1.42%	16.79	1.39%	16.90	-0.30%	-0.02%
量子生物/300149.SZ
	2020-04-09	12.12	12.57	12.03	12.49	3.74%	0.83%	3.23%	4,834,200	59,882,000	108%	12.39	2.64%	12.14	1.69%	11.95	0.71%	12.10	-0.07%	-1.29%
朗源股份/300175.SZ
	2020-04-09	6.89	6.94	6.66	6.89	1.62%	1.07%	-0.55%	16,731,800	114,066,000	79%	6.82	-0.66%	6.94	-0.77%	6.98	-0.11%	6.93	0.49%	0.61%
佳沃股份/300268.SZ
	2020-04-09	14.70	14.90	14.58	14.63	-1.28%	-0.35%	-0.65%	2,051,100	30,115,000	55%	14.68	-1.52%	15.01	-1.07%	15.14	0.37%	14.73	0.93%	0.83%
上海梅林/600073.SH
	2020-04-09	9.00	9.37	8.85	9.21	3.14%	0.36%	3.29%	45,643,900	418,882,000	103%	9.18	2.23%	9.05	1.50%	8.92	0.37%	8.92	0.56%	0.85%
哈高科/600095.SH
	2020-04-09	10.58	10.95	10.41	10.50	1.45%	-1.42%	3.82%	43,916,400	467,751,000	115%	10.65	0.22%	10.60	2.39%	10.26	1.59%	10.11	0.90%	0.80%
金健米业/600127.SH
	2020-04-09	11.00	11.25	10.43	10.95	-3.10%	1.03%	24.73%	217,719,700	2,359,673,000	138%	10.84	-3.50%	10.88	4.95%	10.05	4.76%	8.78	6.01%	6.11%
莲花健康/600186.SH
	2020-04-09	3.51	3.51	3.36	3.51	10.03%	0.20%	6.95%	74,342,300	260,388,000	399%	3.50	11.38%	3.41	8.15%	3.36	7.12%	3.28	4.69%	1.25%
华资实业/600191.SH
	2020-04-09	9.52	10.20	8.88	9.03	-5.45%	-4.49%	15.61%	118,445,400	1,119,868,000	176%	9.46	0.45%	9.26	10.11%	8.34	5.17%	7.81	4.05%	3.92%
中牧股份/600195.SH
	2020-04-09	13.18	13.45	12.99	13.31	1.37%	0.54%	0.89%	17,320,800	229,295,000	89%	13.24	1.21%	13.13	0.86%	13.00	0.85%	13.19	-0.47%	0.35%
ST椰岛/600238.SH
	2020-04-09	4.75	4.96	4.75	4.84	0.21%	-0.78%	5.01%	1,432,900	6,990,000	94%	4.88	1.99%	4.79	1.01%	4.73	1.11%	4.61	0.52%	-0.46%
安琪酵母/600298.SH
	2020-04-09	35.00	36.55	34.52	35.95	3.63%	0.82%	4.46%	12,759,400	454,948,000	117%	35.66	2.52%	35.38	0.78%	35.11	0.55%	34.42	1.03%	0.79%
恒顺醋业/600305.SH
	2020-04-09	19.86	20.58	19.80	20.46	2.87%	0.57%	4.68%	14,550,700	296,033,000	109%	20.35	1.62%	20.17	1.08%	19.91	1.29%	19.55	0.82%	0.91%
万向德农/600371.SH
	2020-04-09	13.25	13.97	12.82	13.70	3.32%	1.20%	3.44%	32,384,100	438,429,000	94%	13.54	0.90%	13.53	0.51%	13.39	-0.54%	13.25	0.79%	1.66%
亿晶光电/600537.SH
	2020-04-09	3.08	3.13	3.07	3.12	1.63%	0.32%	1.63%	6,221,300	19,347,000	110%	3.11	1.50%	3.08	1.02%	3.05	0.69%	3.07	-0.84%	-0.52%
莫高股份/600543.SH
	2020-04-09	5.69	5.73	5.59	5.61	-1.75%	-0.85%	2.82%	5,849,200	33,096,000	100%	5.66	-0.58%	5.63	0.95%	5.56	1.17%	5.46	0.72%	0.55%
绿庭投资/600695.SH
	2020-04-09	8.12	8.55	8.04	8.17	2.13%	-1.10%	1.13%	32,259,200	266,492,000	128%	8.26	2.61%	8.14	1.66%	8.05	1.25%	8.08	0.70%	0.13%
中粮糖业/600737.SH
	2020-04-09	9.39	9.48	9.06	9.19	-3.26%	-0.24%	2.26%	70,278,700	647,411,000	128%	9.21	-4.37%	9.42	0.72%	9.21	0.66%	8.99	0.72%	1.23%
航发动力/600893.SH
	2020-04-09	23.28	23.44	22.92	23.25	-0.30%	0.35%	5.22%	8,448,200	195,747,000	87%	23.17	1.29%	22.76	1.60%	22.34	1.44%	22.10	0.10%	-0.67%
海天味业/603288.SH
	2020-04-09	127.30	128.20	124.80	127.48	0.14%	0.50%	5.28%	2,537,100	321,832,000	36%	126.85	-0.70%	129.73	0.51%	127.10	1.28%	121.08	0.81%	2.04%