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
康达尔/000048.SZ
	2019-11-14	23.02	24.10	23.02	23.57	1.55%	0.21%	-2.66%	1,097,500	25,813,000	59%	23.52	2.08%	23.14	1.15%	23.25	-1.95%	24.21	-0.43%	0.04%
广东甘化/000576.SZ
	2019-11-14	7.52	7.56	7.40	7.41	-1.07%	-0.67%	-6.16%	3,764,700	28,084,000	96%	7.46	-1.07%	7.54	-1.30%	7.67	-1.12%	7.90	-1.33%	-0.53%
粤桂股份/000833.SZ
	2019-11-14	4.74	4.78	4.73	4.76	0.21%	0.08%	-4.03%	1,050,700	4,997,000	47%	4.76	0.21%	4.76	-0.79%	4.84	-0.78%	4.96	-1.06%	-0.47%
双汇发展/000895.SZ
	2019-11-14	33.11	33.16	31.55	31.70	-4.75%	-1.78%	-0.70%	25,059,200	808,820,000	90%	32.28	-1.99%	32.50	-1.56%	32.87	0.10%	31.93	0.82%	1.36%
*ST 南糖/000911.SZ
	2019-11-14	5.07	5.12	5.05	5.07	0.20%	-0.12%	-2.61%	1,215,200	6,168,000	61%	5.08	0.20%	5.09	0.04%	5.10	-0.39%	5.21	-1.20%	-0.27%
中粮科技/000930.SZ
	2019-11-14	6.58	6.58	6.50	6.51	-1.06%	-0.18%	-2.53%	4,407,400	28,746,000	82%	6.52	-0.72%	6.54	-0.47%	6.60	-0.44%	6.68	-0.22%	-0.10%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-11-14	7.17	7.24	7.12	7.20	0.84%	0.01%	-3.54%	1,314,300	9,462,000	74%	7.20	0.98%	7.20	-1.06%	7.37	-0.59%	7.46	-0.69%	-0.70%
天康生物/002100.SZ
	2019-11-14	13.30	13.65	13.13	13.48	2.43%	0.51%	-4.44%	36,487,600	489,354,000	54%	13.41	0.85%	13.37	-0.07%	13.54	-2.13%	14.11	-0.01%	1.57%
印纪退/002143.SZ
	2019-11-14	0.25	0.25	0.24	0.24	-4.00%	-0.83%	-5.88%	3,656,700	886,000	21%	0.24	-2.81%	0.25	-1.18%	0.26	-0.78%	0.26	3.66%	1.45%
三全食品/002216.SZ
	2019-11-14	12.17	12.80	12.00	12.64	3.78%	0.78%	7.67%	9,350,000	117,267,000	127%	12.54	2.89%	12.32	1.83%	12.02	1.35%	11.74	1.35%	0.85%
ST天宝/002220.SZ
	2019-11-14	1.16	1.21	1.15	1.17	0.00%	-1.02%	2.45%	16,726,200	19,775,000	153%	1.18	2.43%	1.16	1.75%	1.16	1.14%	1.14	0.44%	-0.62%
保龄宝/002286.SZ
	2019-11-14	5.73	5.73	5.40	5.56	-2.97%	0.43%	-4.15%	7,826,300	43,325,000	299%	5.54	-3.84%	5.58	-2.94%	5.64	-3.59%	5.80	-1.88%	-0.07%
皇氏集团/002329.SZ
	2019-11-14	3.76	3.77	3.72	3.73	0.27%	-0.11%	-3.54%	1,429,600	5,338,000	42%	3.73	0.13%	3.70	-0.35%	3.75	-0.72%	3.87	-1.28%	-0.64%
得利斯/002330.SZ
	2019-11-14	10.26	11.28	9.94	10.61	3.51%	-1.50%	16.21%	67,648,800	728,699,000	299%	10.77	8.78%	9.95	7.86%	9.68	6.96%	9.13	7.67%	2.51%
双塔食品/002481.SZ
	2019-11-14	7.54	7.60	7.35	7.42	-2.37%	-0.30%	-0.64%	31,524,600	234,595,000	96%	7.44	-2.34%	7.53	-0.56%	7.52	0.17%	7.47	-0.33%	-0.90%
佳隆股份/002495.SZ
	2019-11-14	2.82	2.84	2.80	2.83	0.35%	0.46%	-1.70%	2,743,100	7,727,000	95%	2.82	-0.32%	2.82	-0.46%	2.84	-0.49%	2.88	-0.31%	-0.34%
涪陵榨菜/002507.SZ
	2019-11-14	24.81	25.85	24.69	25.71	3.59%	0.95%	3.65%	18,532,700	472,002,000	100%	25.47	2.73%	25.02	0.60%	25.24	0.35%	24.80	0.57%	0.70%
金字火腿/002515.SZ
	2019-11-14	5.98	6.02	5.86	5.90	0.34%	-0.52%	-0.34%	17,326,600	102,760,000	66%	5.93	-0.54%	5.92	0.00%	5.94	-0.45%	5.92	-0.25%	-1.14%
洽洽食品/002557.SZ
	2019-11-14	31.80	34.15	31.80	33.26	4.33%	-0.15%	0.60%	7,966,400	265,353,000	144%	33.31	4.05%	32.55	1.03%	32.85	0.07%	33.06	0.03%	-0.02%
百润股份/002568.SZ
	2019-11-14	26.81	27.27	26.37	26.88	0.34%	0.42%	-3.03%	5,469,800	146,413,000	96%	26.77	0.17%	26.71	-0.94%	27.09	-0.96%	27.72	0.20%	1.27%
贝因美/002570.SZ
	2019-11-14	5.94	6.02	5.92	5.96	0.34%	-0.15%	-2.44%	3,753,400	22,405,000	28%	5.97	0.66%	5.96	-0.55%	6.06	-0.26%	6.11	-0.80%	-0.45%
好想你/002582.SZ
	2019-11-14	8.12	8.23	8.08	8.19	0.61%	0.22%	-3.70%	2,939,400	24,020,000	55%	8.17	0.63%	8.15	-0.94%	8.31	-0.79%	8.51	-0.21%	-0.37%
*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
	2019-11-14	3.62	3.67	3.60	3.65	0.83%	-0.05%	-3.57%	4,904,400	17,909,000	37%	3.65	0.77%	3.64	-0.49%	3.69	-0.78%	3.79	-0.08%	-0.30%
克明面业/002661.SZ
	2019-11-14	11.66	11.68	11.31	11.39	-2.98%	-0.59%	-4.70%	5,174,100	59,284,000	173%	11.46	-2.29%	11.68	-2.35%	11.86	-1.48%	11.95	-0.84%	-0.07%
煌上煌/002695.SZ
	2019-11-14	16.03	16.36	16.00	16.34	1.36%	0.56%	-0.86%	2,840,000	46,147,000	56%	16.25	1.01%	16.11	-0.20%	16.33	-0.88%	16.48	0.23%	0.18%
海欣食品/002702.SZ
	2019-11-14	4.13	4.13	4.09	4.10	-0.49%	-0.27%	-2.57%	3,342,900	13,744,000	77%	4.11	-0.02%	4.10	-0.24%	4.14	-0.55%	4.21	-0.64%	-0.62%
麦趣尔/002719.SZ
	2019-11-14	10.43	10.54	10.30	10.40	-1.23%	-0.09%	-9.50%	1,066,800	11,104,000	20%	10.41	-0.26%	10.38	0.19%	10.53	-1.23%	11.49	-0.11%	0.52%
龙大肉食/002726.SZ
	2019-11-14	8.29	8.35	8.12	8.14	-2.75%	-1.01%	-0.44%	22,776,700	187,289,000	63%	8.22	-1.44%	8.31	0.02%	8.24	-0.10%	8.18	0.05%	0.51%
燕塘乳业/002732.SZ
	2019-11-14	23.50	23.73	23.18	23.55	0.60%	0.36%	-1.74%	2,864,400	67,216,000	92%	23.47	-0.24%	23.69	-1.62%	24.26	-0.89%	23.97	0.02%	0.56%
晨光生物/300138.SZ
	2019-11-14	6.60	6.65	6.53	6.60	0.00%	0.05%	-1.12%	1,662,900	10,970,000	85%	6.60	-0.77%	6.60	0.00%	6.62	-0.18%	6.68	-0.27%	-0.22%
汤臣倍健/300146.SZ
	2019-11-14	15.78	15.80	15.48	15.77	0.51%	0.70%	-1.78%	6,684,900	104,694,000	51%	15.66	0.10%	15.60	-1.00%	16.02	-0.17%	16.06	-0.13%	-0.37%
量子生物/300149.SZ
	2019-11-14	14.57	14.57	14.30	14.44	0.49%	-0.03%	-2.49%	2,414,000	34,870,000	81%	14.45	0.07%	14.43	-0.80%	14.70	-1.11%	14.81	0.00%	-0.05%
朗源股份/300175.SZ
	2019-11-14	6.15	6.64	6.05	6.50	6.73%	1.45%	5.26%	11,039,000	70,732,000	123%	6.41	4.72%	6.28	2.03%	6.28	0.46%	6.18	0.70%	0.37%
佳沃股份/300268.SZ
	2019-11-14	15.25	15.30	15.04	15.07	-0.53%	-0.51%	-0.36%	361,500	5,476,000	58%	15.15	0.89%	15.04	-0.05%	15.14	-0.73%	15.13	-0.05%	-0.56%
上海梅林/600073.SH
	2019-11-14	8.64	8.68	8.58	8.60	-0.46%	-0.31%	-5.41%	6,450,100	55,648,000	34%	8.63	-0.29%	8.63	-0.39%	8.72	-0.85%	9.09	-0.25%	0.03%
哈高科/600095.SH
	2019-11-14	7.66	7.80	7.62	7.73	1.44%	0.32%	-5.49%	10,663,500	82,164,000	74%	7.71	0.27%	7.75	-1.53%	7.94	-1.22%	8.18	-0.46%	-0.33%
金健米业/600127.SH
	2019-11-14	3.82	3.83	3.77	3.79	-1.04%	-0.08%	-4.41%	5,297,100	20,093,000	66%	3.79	-0.11%	3.79	-1.10%	3.85	-0.93%	3.97	-1.15%	-0.88%
*ST莲花/600186.SH
	2019-11-14	1.74	1.79	1.72	1.74	-0.57%	-1.14%	1.58%	8,969,500	15,787,000	172%	1.76	0.23%	1.75	1.04%	1.74	0.81%	1.71	0.77%	0.02%
华资实业/600191.SH
	2019-11-14	4.89	4.92	4.84	4.89	0.00%	0.10%	-3.40%	1,507,800	7,366,000	51%	4.89	-0.23%	4.87	-0.41%	4.93	-0.69%	5.06	-0.98%	-0.49%
中牧股份/600195.SH
	2019-11-14	14.38	14.64	14.17	14.42	0.49%	0.15%	-5.80%	10,842,600	156,120,000	57%	14.40	-0.47%	14.55	-1.40%	14.88	-2.04%	15.31	-1.09%	-0.61%
ST椰岛/600238.SH
	2019-11-14	6.33	6.33	6.01	6.01	-5.06%	-0.41%	-9.43%	2,041,100	12,319,000	255%	6.04	-5.85%	6.27	-5.54%	6.41	-5.03%	6.64	-3.62%	-0.76%
安琪酵母/600298.SH
	2019-11-14	30.99	31.24	30.56	30.95	0.16%	0.17%	1.00%	4,572,300	141,276,000	82%	30.90	-0.19%	30.84	0.30%	30.80	0.23%	30.64	0.21%	0.44%
恒顺醋业/600305.SH
	2019-11-14	15.13	15.57	15.04	15.45	2.12%	0.59%	4.29%	28,660,600	440,231,000	162%	15.36	2.31%	15.10	1.17%	14.98	1.05%	14.82	0.90%	0.40%
万向德农/600371.SH
	2019-11-14	11.06	11.16	10.93	11.13	-0.18%	0.91%	-0.51%	5,568,000	61,415,000	77%	11.03	-0.96%	11.04	0.11%	11.06	-0.36%	11.19	-0.50%	-0.63%
亿晶光电/600537.SH
	2019-11-14	3.04	3.05	3.01	3.03	-0.66%	-0.10%	-2.95%	2,170,800	6,584,000	83%	3.03	-0.49%	3.05	-0.94%	3.08	-1.28%	3.12	-0.22%	-0.41%
莫高股份/600543.SH
	2019-11-14	5.51	5.55	5.50	5.52	0.00%	-0.13%	-5.28%	2,469,300	13,647,000	78%	5.53	-0.41%	5.57	-1.05%	5.66	-0.86%	5.83	-1.05%	-0.70%
绿庭投资/600695.SH
	2019-11-14	5.18	5.28	5.15	5.23	0.97%	0.33%	-1.02%	3,764,300	19,622,000	79%	5.21	-0.15%	5.23	0.40%	5.22	-0.08%	5.28	-0.30%	-0.49%
中粮糖业/600737.SH
	2019-11-14	8.58	8.62	8.51	8.51	-0.82%	-0.54%	-2.86%	5,792,800	49,562,000	61%	8.56	-0.09%	8.56	0.07%	8.59	-0.59%	8.76	-0.86%	-0.04%
航发动力/600893.SH
	2019-11-14	19.93	19.98	19.71	19.80	-0.75%	-0.10%	-4.45%	5,029,700	99,689,000	72%	19.82	-0.46%	19.84	-0.51%	20.26	-1.04%	20.72	-0.46%	-0.24%
海天味业/603288.SH
	2019-11-14	113.62	114.00	112.57	112.82	-0.27%	-0.44%	-1.05%	2,557,800	289,859,000	84%	113.32	0.55%	112.80	-0.13%	113.38	-0.38%	114.01	0.23%	0.58%