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
	2021-04-22	27.54	27.77	27.18	27.23	-1.41%	-0.73%	0.26%	830,900	22,792,000	61%	27.43	-0.39%	27.67	-0.09%	27.60	0.05%	27.16	0.34%	-0.02%
甘化科工/000576.SZ
	2021-04-22	11.22	11.35	11.15	11.28	0.80%	0.22%	-4.22%	5,332,600	60,020,000	40%	11.26	-0.24%	11.40	-0.67%	11.45	-0.17%	11.78	-1.92%	-0.31%
粤桂股份/000833.SZ
	2021-04-22	4.63	4.68	4.61	4.65	0.22%	0.32%	-1.15%	3,323,500	15,403,000	67%	4.64	-0.58%	4.67	-0.79%	4.71	-0.19%	4.70	0.02%	0.28%
双汇发展/000895.SZ
	2021-04-22	39.88	39.95	39.46	39.78	0.25%	0.10%	0.72%	9,959,800	395,795,000	81%	39.74	0.65%	39.47	0.69%	39.34	-0.15%	39.50	0.04%	-0.36%
南宁糖业/000911.SZ
	2021-04-22	7.96	8.08	7.91	8.08	0.87%	1.37%	-1.20%	4,621,900	36,840,000	77%	7.97	-0.61%	8.03	-0.68%	8.06	0.01%	8.18	-0.80%	-0.71%
中粮科技/000930.SZ
	2021-04-22	9.30	9.43	9.21	9.28	-0.32%	-0.28%	-0.66%	18,181,000	169,197,000	73%	9.31	-0.33%	9.41	0.04%	9.36	0.09%	9.34	0.03%	0.36%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2021-04-22	7.87	8.10	7.83	7.90	1.02%	-0.72%	-12.84%	9,583,700	76,253,000	33%	7.96	1.11%	7.96	-0.76%	8.04	-1.22%	9.06	0.32%	1.48%
天康生物/002100.SZ
	2021-04-22	10.49	10.49	10.36	10.43	-0.19%	0.25%	0.30%	9,226,000	95,989,000	76%	10.40	0.46%	10.41	0.45%	10.32	0.21%	10.40	-0.36%	-0.43%
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
	2021-04-22	21.00	21.50	20.84	20.97	0.48%	-0.27%	-2.67%	14,258,600	299,805,000	150%	21.03	0.37%	21.20	-0.60%	21.30	-0.94%	21.55	-0.70%	-0.56%
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
	2021-04-22	12.75	13.19	12.25	12.32	-4.42%	-2.69%	-2.33%	33,853,100	428,622,000	74%	12.66	-0.30%	12.48	1.67%	12.49	-1.03%	12.61	1.31%	1.50%
皇氏集团/002329.SZ
	2021-04-22	5.05	5.19	5.05	5.11	-0.58%	0.06%	5.78%	31,372,600	160,223,000	93%	5.11	0.81%	5.04	2.19%	4.93	0.94%	4.83	0.98%	0.94%
得利斯/002330.SZ
	2021-04-22	5.88	5.94	5.86	5.90	0.34%	-0.19%	1.08%	1,941,000	11,474,000	98%	5.91	0.75%	5.90	0.10%	5.88	0.31%	5.84	0.09%	0.06%
双塔食品/002481.SZ
	2021-04-22	12.22	12.32	12.10	12.17	0.16%	-0.01%	0.93%	5,295,000	64,446,000	51%	12.17	0.60%	12.15	-0.28%	12.23	-0.19%	12.06	0.27%	0.56%
佳隆股份/002495.SZ
	2021-04-22	2.35	2.41	2.33	2.35	0.43%	-0.97%	0.21%	9,193,600	21,817,000	95%	2.37	0.85%	2.37	-0.38%	2.38	0.21%	2.35	0.30%	0.51%
涪陵榨菜/002507.SZ
	2021-04-22	39.30	40.31	38.99	39.15	-0.13%	-0.90%	-0.46%	8,576,500	338,804,000	102%	39.50	0.90%	39.30	1.07%	38.88	0.36%	39.33	-0.34%	-0.68%
金字火腿/002515.SZ
	2021-04-22	5.05	5.17	5.03	5.12	1.79%	0.12%	-0.58%	10,588,800	54,147,000	80%	5.11	1.47%	5.09	0.00%	5.11	-0.25%	5.15	0.37%	0.51%
洽洽食品/002557.SZ
	2021-04-22	55.88	55.88	53.20	54.15	-1.96%	0.08%	4.47%	8,138,100	440,316,000	155%	54.11	-1.24%	54.16	0.70%	53.48	1.10%	51.83	0.95%	0.45%
百润股份/002568.SZ
	2021-04-22	121.01	122.00	114.22	116.50	-1.35%	-0.21%	4.12%	4,404,200	514,162,000	141%	116.74	-1.12%	117.16	0.98%	115.76	1.18%	111.89	0.44%	0.31%
贝因美/002570.SZ
	2021-04-22	6.98	7.23	6.22	6.27	-4.57%	-9.47%	2.12%	326,634,400	2,262,423,000	339%	6.93	8.03%	6.51	4.34%	6.48	4.80%	6.14	6.63%	1.89%
好想你/002582.SZ
	2021-04-22	11.96	12.20	11.92	12.05	0.92%	-0.36%	1.46%	6,076,300	73,488,000	126%	12.09	1.16%	12.03	0.59%	11.97	0.62%	11.88	0.31%	0.21%
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
	2021-04-22	5.92	5.99	5.91	5.97	0.51%	0.13%	-2.88%	4,774,000	28,461,000	36%	5.96	0.19%	5.99	-0.32%	6.00	0.15%	6.15	0.11%	0.72%
克明面业/002661.SZ
	2021-04-22	15.24	15.31	15.19	15.24	0.00%	0.06%	-2.01%	3,508,400	53,438,000	91%	15.23	-0.13%	15.33	-0.85%	15.45	-0.42%	15.55	-0.47%	0.08%
煌上煌/002695.SZ
	2021-04-22	19.50	19.53	19.23	19.36	-0.46%	0.04%	0.41%	2,847,600	55,108,000	77%	19.35	-0.41%	19.35	0.12%	19.31	0.18%	19.28	-0.31%	-0.43%
海欣食品/002702.SZ
	2021-04-22	7.36	7.60	7.31	7.40	0.82%	-0.71%	2.04%	10,419,400	77,655,000	130%	7.45	0.68%	7.41	0.64%	7.36	0.78%	7.25	0.25%	-0.19%
*ST麦趣/002719.SZ
	2021-04-22	9.39	9.39	9.20	9.32	0.00%	0.39%	3.05%	1,849,400	17,169,000	126%	9.28	0.31%	9.22	0.84%	9.16	0.59%	9.04	0.42%	-0.08%
龙大肉食/002726.SZ
	2021-04-22	11.36	11.65	11.18	11.57	2.39%	0.87%	6.48%	13,134,500	150,655,000	101%	11.47	1.58%	11.36	1.53%	11.17	0.97%	10.87	0.98%	0.54%
燕塘乳业/002732.SZ
	2021-04-22	23.59	23.67	23.05	23.40	-0.68%	0.45%	3.23%	1,585,400	36,933,000	90%	23.30	-1.32%	23.40	0.46%	23.18	0.74%	22.67	0.75%	1.00%
晨光生物/300138.SZ
	2021-04-22	14.69	14.76	14.46	14.67	0.20%	0.56%	-0.43%	2,040,000	29,760,000	106%	14.59	0.48%	14.68	-0.69%	14.75	-0.27%	14.73	-0.16%	-0.05%
汤臣倍健/300146.SZ
	2021-04-22	29.18	29.29	28.30	28.54	-1.96%	-0.34%	-2.95%	16,162,600	462,841,000	91%	28.64	-0.85%	28.83	-0.07%	28.81	-0.15%	29.41	0.06%	0.38%
睿智医药/300149.SZ
	2021-04-22	13.75	14.45	13.75	14.12	2.32%	-0.12%	5.78%	8,003,300	113,141,000	171%	14.14	-0.06%	13.97	1.66%	13.74	2.41%	13.35	1.38%	0.80%
朗源股份/300175.SZ
	2021-04-22	5.33	5.63	5.21	5.47	2.82%	0.89%	0.98%	16,660,100	90,329,000	96%	5.42	0.45%	5.45	-1.77%	5.52	0.00%	5.42	0.37%	0.58%
佳沃股份/300268.SZ
	2021-04-22	10.38	10.53	10.28	10.36	-0.10%	-0.48%	-5.00%	1,298,800	13,520,000	36%	10.41	0.36%	10.37	0.31%	10.33	-0.35%	10.91	0.15%	0.39%
上海梅林/600073.SH
	2021-04-22	8.35	8.37	8.27	8.32	-0.36%	0.00%	-0.45%	4,653,400	38,716,000	81%	8.32	-0.46%	8.37	-0.08%	8.35	0.19%	8.36	-0.11%	-0.28%
湘财股份/600095.SH
	2021-04-22	8.27	8.36	8.21	8.24	0.12%	-0.42%	-1.56%	13,052,900	108,016,000	97%	8.28	0.02%	8.34	-0.48%	8.34	0.08%	8.37	-0.94%	-0.46%
金健米业/600127.SH
	2021-04-22	9.00	9.05	8.96	8.99	-0.33%	-0.01%	-0.87%	8,538,900	76,777,000	80%	8.99	-0.50%	9.05	-0.10%	9.03	-0.02%	9.07	-0.53%	-0.39%
莲花健康/600186.SH
	2021-04-22	2.79	2.83	2.76	2.82	1.08%	0.18%	1.44%	8,402,600	23,652,000	89%	2.82	0.72%	2.81	0.36%	2.80	0.22%	2.78	0.07%	0.15%
华资实业/600191.SH
	2021-04-22	3.21	3.25	3.17	3.19	-0.93%	-0.75%	-3.16%	6,906,400	22,197,000	56%	3.21	-0.68%	3.28	-0.67%	3.28	-0.12%	3.29	-1.17%	-1.18%
中牧股份/600195.SH
	2021-04-22	12.41	12.42	12.09	12.13	-1.62%	-0.60%	1.77%	12,629,400	154,116,000	135%	12.20	0.33%	12.11	0.69%	12.04	0.85%	11.92	0.14%	-0.30%
海南椰岛/600238.SH
	2021-04-22	10.53	11.37	10.52	11.35	7.99%	3.83%	11.69%	19,409,300	212,171,000	122%	10.93	3.24%	10.67	0.71%	10.55	1.79%	10.16	1.25%	1.31%
安琪酵母/600298.SH
	2021-04-22	60.70	60.70	58.86	60.25	-0.63%	1.35%	2.27%	10,160,800	604,027,000	124%	59.45	-1.74%	60.63	-0.33%	60.21	0.62%	58.92	0.15%	0.19%
恒顺醋业/600305.SH
	2021-04-22	19.17	19.31	19.09	19.20	0.10%	0.05%	2.53%	6,577,200	126,223,000	69%	19.19	-0.08%	19.18	0.55%	19.00	0.68%	18.73	-0.39%	-0.26%
万向德农/600371.SH
	2021-04-22	11.53	11.61	11.49	11.54	0.00%	-0.09%	-0.37%	2,010,100	23,216,000	69%	11.55	-0.11%	11.61	-0.04%	11.58	0.10%	11.58	-0.28%	-0.34%
亿晶光电/600537.SH
	2021-04-22	3.76	3.96	3.75	3.87	3.20%	0.10%	3.50%	17,396,300	67,252,000	223%	3.87	3.79%	3.81	1.63%	3.78	1.72%	3.74	0.54%	-0.20%
莫高股份/600543.SH
	2021-04-22	7.77	7.80	7.40	7.61	-2.81%	0.03%	2.69%	21,264,900	161,780,000	118%	7.61	-1.86%	7.69	0.50%	7.58	0.76%	7.41	0.56%	-0.12%
*ST绿庭/600695.SH
	2021-04-22	3.31	3.31	3.31	3.31	-4.89%	0.00%	-12.25%	2,620,600	8,675,000	19%	3.31	-4.89%	3.59	-0.99%	3.58	0.90%	3.77	-1.33%	-1.16%
中粮糖业/600737.SH
	2021-04-22	9.30	9.34	9.18	9.21	-0.75%	-0.22%	-1.56%	19,026,900	175,615,000	82%	9.23	-0.31%	9.26	-1.05%	9.37	-0.12%	9.36	-0.04%	-0.08%
航发动力/600893.SH
	2021-04-22	42.71	43.96	42.71	42.98	0.70%	-0.50%	0.55%	32,202,800	1,391,033,000	117%	43.20	0.68%	43.11	0.46%	42.85	0.47%	42.75	-0.29%	-0.92%
海天味业/603288.SH
	2021-04-22	168.17	168.90	163.00	163.60	-2.53%	-0.54%	-2.84%	6,107,300	1,004,556,000	156%	164.48	-2.02%	166.32	-1.18%	166.83	-0.69%	168.39	-0.79%	0.45%