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
	2019-05-24	18.80	18.98	18.70	18.90	0.43%	0.63%	-3.24%	142,900	2,684,000	52%	18.78	-0.79%	18.93	-0.36%	18.97	-1.06%	19.53	-0.57%	-1.02%
广东甘化/000576.SZ
	2019-05-24	9.15	9.22	8.77	8.78	-3.73%	-1.90%	-6.95%	7,635,300	68,336,000	89%	8.95	-2.61%	9.18	-1.85%	9.21	-1.45%	9.44	-0.68%	-0.75%
粤桂股份/000833.SZ
	2019-05-24	5.13	5.21	5.10	5.13	-0.58%	-0.19%	-5.26%	4,910,700	25,243,000	62%	5.14	-1.50%	5.27	-1.59%	5.30	-1.43%	5.42	-0.35%	-0.70%
双汇发展/000895.SZ
	2019-05-24	24.62	25.00	24.61	24.81	0.65%	-0.18%	-1.90%	8,290,500	206,060,000	58%	24.86	0.18%	24.95	-0.31%	24.92	-0.57%	25.29	0.00%	-0.46%
*ST 南糖/000911.SZ
	2019-05-24	6.09	6.09	6.09	6.09	-4.99%	0.00%	-15.91%	2,280,300	13,888,000	44%	6.09	-5.01%	6.61	-3.76%	6.82	-3.58%	7.24	-1.71%	-0.99%
中粮生化/000930.SZ
	2019-05-24	7.65	7.77	7.62	7.63	-0.39%	-0.69%	-7.02%	6,969,000	53,545,000	34%	7.68	-1.09%	7.86	-1.45%	7.98	-2.85%	8.21	-0.41%	-0.28%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-05-24	7.94	8.15	7.92	7.98	-0.50%	-0.35%	-7.56%	1,460,700	11,697,000	40%	8.01	-1.98%	8.15	-1.56%	8.24	-1.91%	8.63	0.06%	0.11%
天康生物/002100.SZ
	2019-05-24	8.64	8.85	8.29	8.52	-0.93%	-0.48%	-9.30%	19,050,600	163,093,000	54%	8.56	-2.18%	8.82	-2.10%	8.92	-3.03%	9.39	0.31%	-0.99%
*ST印纪/002143.SZ
	2019-05-24	1.59	1.61	1.56	1.56	-4.88%	-0.51%	-15.77%	16,438,900	25,779,000	69%	1.57	-5.20%	1.66	-3.88%	1.71	-4.75%	1.85	-2.73%	-2.61%
三全食品/002216.SZ
	2019-05-24	9.22	9.24	8.69	9.00	-2.60%	0.37%	-1.15%	5,731,500	51,394,000	68%	8.97	-3.07%	9.14	-0.57%	9.12	-0.63%	9.11	0.73%	1.37%
天宝食品/002220.SZ
	2019-05-24	2.17	2.24	2.14	2.18	0.00%	-0.09%	-14.91%	22,491,900	49,079,000	51%	2.18	-1.09%	2.23	-2.96%	2.34	-4.76%	2.56	-1.69%	-1.48%
保龄宝/002286.SZ
	2019-05-24	6.26	6.39	6.07	6.08	-2.72%	-1.60%	-5.85%	1,898,600	11,732,000	78%	6.18	-2.85%	6.37	-1.33%	6.34	-1.09%	6.46	-0.36%	-0.26%
皇氏集团/002329.SZ
	2019-05-24	4.08	4.18	4.08	4.12	0.49%	-0.17%	-2.97%	4,180,600	17,252,000	64%	4.13	0.12%	4.14	-0.81%	4.15	-1.40%	4.25	-0.35%	-0.81%
得利斯/002330.SZ
	2019-05-24	5.86	6.04	5.72	5.76	-2.04%	-1.40%	-8.06%	5,617,000	32,816,000	47%	5.84	-1.90%	6.03	0.23%	5.94	-2.24%	6.27	-1.26%	-2.03%
双塔食品/002481.SZ
	2019-05-24	5.74	6.08	5.73	5.77	2.49%	-1.59%	-11.61%	127,425,900	747,086,000	65%	5.86	0.90%	5.88	-0.79%	5.97	-4.81%	6.53	-0.41%	2.38%
佳隆股份/002495.SZ
	2019-05-24	3.21	3.25	3.19	3.21	-0.62%	-0.37%	-4.97%	5,524,600	17,799,000	51%	3.22	-0.95%	3.26	-1.00%	3.28	-1.71%	3.38	-0.21%	-0.29%
涪陵榨菜/002507.SZ
	2019-05-24	27.09	27.59	26.76	27.24	0.52%	-0.32%	-4.06%	6,533,400	178,546,000	67%	27.33	0.53%	27.37	-0.66%	27.55	-1.57%	28.39	-0.01%	0.19%
金字火腿/002515.SZ
	2019-05-24	5.18	5.70	5.15	5.57	6.30%	1.70%	6.48%	14,597,500	79,956,000	143%	5.48	3.44%	5.36	2.58%	5.24	1.77%	5.23	0.46%	-1.95%
洽洽食品/002557.SZ
	2019-05-24	21.95	21.95	21.08	21.30	-2.96%	-0.79%	-3.31%	4,570,200	98,124,000	86%	21.47	-1.75%	21.72	-0.73%	21.81	-1.36%	22.03	0.14%	-0.14%
百润股份/002568.SZ
	2019-05-24	14.67	15.45	14.67	15.01	1.42%	-1.00%	-7.23%	2,071,400	31,405,000	67%	15.16	0.85%	15.20	-1.37%	15.41	-2.81%	16.18	-0.39%	-0.41%
贝因美/002570.SZ
	2019-05-24	5.87	5.93	5.75	5.76	-2.21%	-1.06%	-5.28%	6,265,800	36,477,000	57%	5.82	-1.24%	5.92	-1.05%	5.93	-1.13%	6.08	-0.02%	-0.30%
好想你/002582.SZ
	2019-05-24	10.05	10.44	10.04	10.15	-0.98%	-1.34%	-1.69%	12,768,300	131,358,000	51%	10.29	-1.47%	10.55	-0.01%	10.45	-0.05%	10.32	0.41%	0.84%
*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
	2019-05-24	4.30	4.36	4.21	4.26	-1.62%	-0.40%	-1.66%	30,976,800	132,484,000	59%	4.28	-0.35%	4.32	-1.10%	4.31	-0.78%	4.33	0.84%	0.92%
克明面业/002661.SZ
	2019-05-24	14.66	14.87	14.50	14.71	-0.54%	-0.02%	-2.13%	1,193,600	17,562,000	33%	14.71	-0.62%	14.95	-0.35%	14.88	-0.56%	15.03	0.23%	0.36%
煌上煌/002695.SZ
	2019-05-24	12.52	12.74	12.41	12.46	-1.27%	-0.61%	-8.49%	3,950,600	49,527,000	39%	12.54	-1.86%	12.83	-1.60%	13.00	-3.30%	13.62	0.21%	-0.44%
海欣食品/002702.SZ
	2019-05-24	4.85	4.96	4.80	4.87	0.21%	-0.04%	-13.47%	13,636,000	66,439,000	29%	4.87	-1.06%	5.03	-2.26%	5.21	-5.94%	5.63	-0.39%	0.32%
麦趣尔/002719.SZ
	2019-05-24	10.16	10.35	10.14	10.24	1.19%	0.09%	-6.98%	1,093,200	11,185,000	60%	10.23	-0.65%	10.40	-1.86%	10.54	-2.28%	11.01	-1.90%	-0.53%
龙大肉食/002726.SZ
	2019-05-24	10.50	10.67	10.25	10.26	-2.10%	-1.73%	-8.47%	5,274,900	55,077,000	45%	10.44	-1.30%	10.68	-1.97%	10.83	-2.87%	11.21	-0.12%	-0.09%
燕塘乳业/002732.SZ
	2019-05-24	16.21	16.24	15.99	16.11	0.44%	-0.06%	-4.00%	484,300	7,807,000	47%	16.12	-0.43%	16.34	-1.08%	16.50	-1.17%	16.78	-0.68%	-0.15%
晨光生物/300138.SZ
	2019-05-24	7.08	7.22	6.95	7.05	-0.42%	-0.18%	-6.05%	7,990,400	56,433,000	37%	7.06	-1.31%	7.24	-2.04%	7.32	-2.32%	7.50	0.51%	-0.02%
汤臣倍健/300146.SZ
	2019-05-24	20.52	20.74	20.33	20.40	-0.49%	-0.47%	-1.95%	6,767,900	138,721,000	51%	20.50	-0.63%	20.75	-0.29%	20.72	-0.63%	20.81	-0.39%	-0.26%
量子生物/300149.SZ
	2019-05-24	15.16	15.40	15.09	15.26	0.53%	0.31%	1.28%	2,136,700	32,506,000	85%	15.21	0.65%	15.20	-0.36%	15.20	0.27%	15.07	0.23%	-0.28%
朗源股份/300175.SZ
	2019-05-24	6.32	6.45	6.08	6.19	-2.37%	-1.43%	-12.27%	19,767,600	124,145,000	41%	6.28	-4.06%	6.67	-3.01%	6.86	-2.61%	7.06	0.14%	1.02%
佳沃股份/300268.SZ
	2019-05-24	13.90	14.33	13.62	13.78	-2.41%	-0.40%	-6.12%	1,296,100	17,931,000	93%	13.84	-2.56%	14.17	-1.91%	14.20	-1.29%	14.68	-1.05%	-1.23%
上海梅林/600073.SH
	2019-05-24	8.96	9.20	8.65	8.85	-1.34%	-0.09%	-9.16%	24,145,200	213,885,000	57%	8.86	-2.40%	9.10	-2.16%	9.22	-3.55%	9.74	-0.26%	-0.83%
哈高科/600095.SH
	2019-05-24	4.91	5.15	4.85	4.87	-1.81%	-2.40%	-16.84%	31,757,700	158,476,000	39%	4.99	-1.97%	5.19	-2.81%	5.36	-6.87%	5.86	-1.70%	-0.09%
金健米业/600127.SH
	2019-05-24	4.33	4.39	4.12	4.18	-2.79%	-1.14%	-17.83%	48,373,600	204,510,000	38%	4.23	-4.13%	4.49	-1.80%	4.57	-5.71%	5.09	-1.51%	-0.01%
*ST莲花/600186.SH
	2019-05-24	1.44	1.45	1.43	1.43	-5.30%	-0.14%	-13.60%	9,452,300	13,536,000	63%	1.43	-5.42%	1.52	-3.86%	1.58	-3.32%	1.66	-1.55%	-2.13%
华资实业/600191.SH
	2019-05-24	5.92	6.42	5.78	6.25	6.84%	1.89%	3.22%	27,599,400	169,307,000	116%	6.13	1.61%	6.10	-0.15%	6.05	-0.56%	6.06	0.83%	1.09%
中牧股份/600195.SH
	2019-05-24	11.76	12.95	11.70	12.10	2.80%	-2.31%	1.92%	12,928,800	160,130,000	221%	12.39	4.61%	12.21	2.25%	12.08	1.67%	11.87	1.64%	-0.74%
ST椰岛/600238.SH
	2019-05-24	9.13	9.28	8.74	8.90	-3.26%	-0.08%	-1.46%	4,490,800	39,998,000	134%	8.91	-5.16%	9.25	-1.28%	9.19	0.04%	9.03	0.88%	0.39%
安琪酵母/600298.SH
	2019-05-24	27.39	28.02	27.16	27.74	1.09%	0.10%	1.02%	6,135,900	170,031,000	74%	27.71	0.94%	27.70	-0.52%	27.74	0.21%	27.46	0.37%	0.12%
恒顺醋业/600305.SH
	2019-05-24	13.67	13.94	13.53	13.60	-0.51%	-0.72%	-2.26%	9,685,500	132,677,000	58%	13.70	-1.11%	13.89	-0.38%	13.85	-0.82%	13.92	0.45%	0.60%
万向德农/600371.SH
	2019-05-24	8.31	8.64	8.22	8.35	-1.76%	-1.30%	-11.72%	9,667,600	81,787,000	41%	8.46	-2.88%	8.84	-1.25%	8.96	-4.55%	9.46	0.03%	1.43%
亿晶光电/600537.SH
	2019-05-24	3.86	3.97	3.76	3.92	1.29%	0.46%	0.72%	7,583,500	29,593,000	58%	3.90	-1.09%	3.96	-1.25%	3.97	0.40%	3.89	0.26%	0.03%
莫高股份/600543.SH
	2019-05-24	6.62	6.76	6.57	6.58	-0.60%	-1.14%	-7.22%	4,580,100	30,487,000	45%	6.66	-0.86%	6.80	-1.31%	6.82	-1.79%	7.09	-0.46%	-0.05%
绿庭投资/600695.SH
	2019-05-24	6.39	6.55	6.32	6.35	-1.70%	-0.55%	-5.07%	9,843,200	62,852,000	55%	6.39	-2.03%	6.49	-1.20%	6.51	-1.15%	6.69	-0.12%	-0.26%
中粮糖业/600737.SH
	2019-05-24	8.07	8.20	7.87	7.91	-1.98%	-1.17%	-9.23%	26,032,100	208,355,000	72%	8.00	-2.14%	8.29	-1.92%	8.37	-2.36%	8.71	-0.72%	-0.78%
航发动力/600893.SH
	2019-05-24	23.40	23.63	23.15	23.19	-1.49%	-0.40%	-1.59%	5,805,000	135,163,000	79%	23.28	-1.87%	23.56	-0.36%	23.53	-0.14%	23.57	-0.14%	-0.26%
海天味业/603288.SH
	2019-05-24	92.48	94.00	91.56	93.46	1.91%	0.60%	0.40%	3,386,800	314,655,000	91%	92.91	0.49%	92.78	-0.02%	92.80	-0.66%	93.09	0.33%	0.49%