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
	2019-03-25	20.01	20.15	19.70	19.88	-0.80%	-0.35%	-0.53%	556,400	11,100,000	93%	19.95	-0.30%	20.00	-0.13%	20.01	0.14%	19.99	0.07%	0.03%
广东甘化/000576.SZ
	2019-03-25	9.94	10.42	9.80	10.13	1.71%	-1.31%	2.64%	24,177,300	248,161,000	109%	10.26	3.27%	10.26	1.01%	10.12	0.80%	9.87	0.43%	0.40%
粤桂股份/000833.SZ
	2019-03-25	5.80	5.93	5.75	5.83	-1.02%	-0.46%	0.05%	7,272,000	42,592,000	79%	5.86	0.53%	5.82	0.41%	5.81	0.00%	5.83	0.52%	0.52%
双汇发展/000895.SZ
	2019-03-25	25.20	25.63	24.88	24.90	-3.41%	-1.03%	-2.76%	27,990,900	704,261,000	88%	25.16	-2.50%	25.67	-1.88%	25.87	-0.39%	25.61	0.39%	0.49%
南宁糖业/000911.SZ
	2019-03-25	8.33	8.49	8.10	8.14	-3.10%	-1.41%	-8.37%	10,433,900	86,143,000	53%	8.26	-0.78%	8.40	-1.42%	8.58	-2.38%	8.88	0.94%	1.87%
中粮生化/000930.SZ
	2019-03-25	8.71	8.88	8.66	8.68	-2.36%	-0.45%	-2.40%	27,728,400	241,777,000	83%	8.72	-1.08%	8.77	-1.26%	8.85	-0.26%	8.89	-0.28%	0.24%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-03-25	9.43	10.12	9.29	9.89	4.55%	2.41%	10.12%	14,008,400	135,281,000	275%	9.66	2.30%	9.46	3.03%	9.33	3.49%	8.98	3.40%	1.22%
天康生物/002100.SZ
	2019-03-25	8.08	8.38	8.00	8.21	0.37%	-0.27%	-8.01%	24,789,200	204,056,000	57%	8.23	0.90%	8.30	-1.22%	8.51	-0.40%	8.93	-0.32%	1.47%
印纪传媒/002143.SZ
	2019-03-25	4.11	4.21	4.06	4.07	-4.68%	-1.52%	-5.00%	26,332,500	108,837,000	65%	4.13	-2.98%	4.27	0.02%	4.23	0.31%	4.28	-0.67%	0.69%
三全食品/002216.SZ
	2019-03-25	7.91	8.15	7.83	7.85	-1.88%	-1.10%	-0.05%	5,473,100	43,442,000	104%	7.94	-0.18%	7.93	0.39%	7.92	0.36%	7.85	0.35%	0.26%
天宝食品/002220.SZ
	2019-03-25	3.37	3.44	3.31	3.35	-2.33%	-0.92%	-0.74%	19,469,700	65,826,000	80%	3.38	-2.40%	3.43	0.09%	3.41	0.15%	3.38	0.24%	0.65%
保龄宝/002286.SZ
	2019-03-25	6.96	7.13	6.95	7.02	-0.85%	-0.28%	2.12%	5,175,300	36,435,000	85%	7.04	0.85%	7.01	0.69%	6.96	0.81%	6.87	0.10%	0.26%
皇氏集团/002329.SZ
	2019-03-25	4.38	4.49	4.30	4.38	-1.79%	-0.77%	-0.11%	12,483,000	55,103,000	70%	4.41	0.25%	4.42	0.36%	4.40	0.14%	4.39	0.11%	0.26%
得利斯/002330.SZ
	2019-03-25	6.12	6.51	6.06	6.07	-0.82%	-2.38%	-1.94%	8,952,700	55,664,000	118%	6.22	1.55%	6.14	1.86%	6.09	0.93%	6.19	0.15%	0.93%
双塔食品/002481.SZ
	2019-03-25	3.96	3.99	3.91	3.92	-2.49%	-0.73%	-2.92%	11,761,800	46,451,000	53%	3.95	-1.32%	4.00	-0.89%	4.00	-0.08%	4.04	0.30%	1.09%
佳隆股份/002495.SZ
	2019-03-25	4.09	4.16	4.05	4.10	-2.61%	-0.44%	-6.44%	32,179,800	132,504,000	31%	4.12	-1.27%	4.16	0.24%	4.17	-0.95%	4.38	0.14%	1.75%
涪陵榨菜/002507.SZ
	2019-03-25	29.98	30.15	29.19	29.37	-2.91%	-1.29%	5.03%	9,658,900	287,380,000	92%	29.75	-1.19%	29.62	1.52%	29.03	1.30%	27.96	1.18%	0.68%
金字火腿/002515.SZ
	2019-03-25	6.40	6.81	6.30	6.62	1.38%	-0.36%	7.68%	15,381,300	102,195,000	81%	6.64	2.90%	6.51	2.55%	6.34	1.99%	6.15	1.15%	1.30%
洽洽食品/002557.SZ
	2019-03-25	25.16	25.27	24.76	24.95	-2.77%	0.01%	1.82%	4,028,700	100,505,000	69%	24.95	-1.42%	25.07	-0.35%	25.19	0.04%	24.50	1.31%	1.19%
百润股份/002568.SZ
	2019-03-25	13.71	13.87	13.52	13.62	-2.16%	-0.32%	0.11%	2,868,300	39,193,000	71%	13.66	-1.00%	13.74	-0.48%	13.69	0.10%	13.61	0.01%	0.05%
*ST因美/002570.SZ
	2019-03-25	6.82	7.10	6.76	7.08	2.46%	1.69%	5.39%	14,900,800	103,743,000	101%	6.96	1.37%	6.89	0.81%	6.83	1.43%	6.72	0.45%	1.03%
好想你/002582.SZ
	2019-03-25	9.50	9.58	9.32	9.36	-3.01%	-0.90%	0.38%	9,744,700	92,034,000	122%	9.45	0.11%	9.41	0.72%	9.36	0.31%	9.33	0.25%	0.23%
*ST龙力/002604.SZ
	2019-03-25	2.56	2.57	2.33	2.52	2.86%	-0.08%	17.32%	52,099,100	131,403,000	386%	2.52	2.94%	2.51	10.17%	2.44	17.87%	2.15	10.21%	1.75%
加加食品/002650.SZ
	2019-03-25	4.05	4.09	3.99	4.05	-2.17%	0.05%	-2.17%	25,102,300	101,624,000	64%	4.05	-1.22%	4.10	-1.66%	4.15	-0.46%	4.14	-0.10%	0.44%
克明面业/002661.SZ
	2019-03-25	16.15	17.73	16.06	17.28	5.88%	1.00%	12.87%	8,588,900	146,951,000	159%	17.11	5.01%	16.41	3.82%	15.99	3.81%	15.31	2.62%	1.02%
煌上煌/002695.SZ
	2019-03-25	13.09	13.09	12.78	12.78	-2.44%	-0.83%	-2.59%	4,187,500	53,966,000	60%	12.89	-1.08%	12.99	-0.36%	13.09	-1.16%	13.12	0.14%	0.30%
海欣食品/002702.SZ
	2019-03-25	4.91	5.26	4.86	5.07	1.20%	-0.84%	1.95%	25,205,200	128,869,000	141%	5.11	2.61%	5.06	0.66%	5.04	0.80%	4.97	0.73%	0.44%
麦趣尔/002719.SZ
	2019-03-25	12.96	13.35	12.90	13.10	-1.50%	-0.31%	-0.95%	4,030,300	52,963,000	72%	13.14	-1.11%	13.43	-1.41%	13.50	0.43%	13.23	0.30%	0.46%
龙大肉食/002726.SZ
	2019-03-25	8.99	9.11	8.89	8.98	-1.75%	-0.48%	-7.95%	5,939,900	53,596,000	44%	9.02	-1.29%	9.13	-0.35%	9.18	-0.59%	9.76	-0.48%	0.84%
燕塘乳业/002732.SZ
	2019-03-25	18.60	19.08	18.17	18.77	-2.04%	-0.04%	-2.07%	1,270,000	23,847,000	65%	18.78	-2.35%	19.31	-0.55%	19.26	0.11%	19.17	-0.46%	0.35%
晨光生物/300138.SZ
	2019-03-25	7.26	7.73	7.25	7.53	3.86%	0.45%	3.07%	25,898,600	194,134,000	155%	7.50	1.96%	7.44	1.06%	7.35	1.51%	7.31	0.52%	0.73%
汤臣倍健/300146.SZ
	2019-03-25	22.49	23.05	22.20	22.28	-2.37%	-1.48%	0.72%	14,076,100	318,334,000	71%	22.62	0.07%	22.66	-0.73%	22.81	0.08%	22.12	0.88%	0.60%
量子生物/300149.SZ
	2019-03-25	17.81	18.47	17.65	18.08	0.33%	-0.47%	0.08%	6,827,300	124,022,000	98%	18.17	0.24%	18.13	0.33%	18.20	0.04%	18.07	0.04%	0.11%
朗源股份/300175.SZ
	2019-03-25	6.50	6.82	6.45	6.62	-1.34%	-0.63%	-7.36%	17,315,800	115,361,000	39%	6.66	-0.23%	6.79	0.40%	6.77	0.18%	7.15	-2.44%	-0.22%
佳沃股份/300268.SZ
	2019-03-25	14.38	14.80	14.28	14.60	-1.55%	-0.05%	-3.32%	1,480,700	21,628,000	51%	14.61	-1.27%	14.81	-0.53%	14.87	-0.34%	15.10	-0.74%	0.08%
上海梅林/600073.SH
	2019-03-25	8.66	8.84	8.50	8.52	-3.07%	-1.76%	-6.65%	17,044,400	147,818,000	61%	8.67	-1.16%	8.76	-0.38%	8.84	-0.37%	9.13	-0.47%	0.35%
哈高科/600095.SH
	2019-03-25	5.14	5.37	5.04	5.26	2.14%	-0.28%	2.12%	20,857,600	110,027,000	89%	5.28	2.81%	5.25	1.10%	5.19	0.90%	5.15	0.70%	1.08%
金健米业/600127.SH
	2019-03-25	3.67	3.77	3.61	3.68	-1.08%	-0.65%	1.71%	8,112,400	30,048,000	88%	3.70	0.49%	3.67	0.74%	3.65	0.27%	3.62	0.47%	0.49%
莲花健康/600186.SH
	2019-03-25	2.22	2.25	2.20	2.21	-2.64%	-0.63%	-4.33%	23,781,700	52,900,000	51%	2.22	-1.77%	2.27	-0.31%	2.26	-0.04%	2.31	-0.56%	0.35%
华资实业/600191.SH
	2019-03-25	5.89	6.15	5.76	5.84	-3.15%	-1.91%	3.88%	23,290,300	138,679,000	113%	5.95	-0.75%	5.86	2.06%	5.74	1.40%	5.62	0.92%	0.33%
中牧股份/600195.SH
	2019-03-25	13.28	13.87	13.20	13.60	1.34%	-0.14%	3.87%	11,735,900	159,837,000	107%	13.62	3.17%	13.39	1.45%	13.31	1.28%	13.09	1.01%	0.60%
*ST椰岛/600238.SH
	2019-03-25	8.70	9.21	8.55	9.04	1.80%	1.29%	-4.10%	3,693,800	32,969,000	77%	8.93	1.06%	8.96	-0.90%	9.21	-2.00%	9.43	0.32%	0.67%
安琪酵母/600298.SH
	2019-03-25	28.90	29.80	27.80	27.84	-8.12%	-3.12%	-2.64%	34,479,000	990,839,000	188%	28.74	-4.64%	29.49	-0.63%	29.25	0.18%	28.60	0.57%	0.30%
恒顺醋业/600305.SH
	2019-03-25	12.23	12.58	12.17	12.22	-1.93%	-1.12%	1.04%	11,585,300	143,174,000	55%	12.36	-0.84%	12.40	-0.23%	12.44	-0.06%	12.09	0.50%	0.23%
万向德农/600371.SH
	2019-03-25	8.12	8.43	8.04	8.18	-1.33%	-0.97%	1.33%	5,245,800	43,331,000	86%	8.26	0.02%	8.21	1.23%	8.10	1.06%	8.07	0.57%	0.57%
亿晶光电/600537.SH
	2019-03-25	4.03	4.12	4.00	4.06	-1.69%	-0.37%	-2.68%	14,361,500	58,529,000	65%	4.08	-0.80%	4.11	-0.27%	4.12	-0.22%	4.17	-0.45%	0.19%
莫高股份/600543.SH
	2019-03-25	7.27	7.65	7.25	7.60	2.43%	1.36%	5.64%	16,086,700	120,624,000	121%	7.50	0.78%	7.42	1.16%	7.34	1.13%	7.19	0.94%	0.50%
绿庭投资/600695.SH
	2019-03-25	7.56	7.75	7.25	7.42	-7.25%	-1.32%	-1.86%	61,972,100	465,976,000	84%	7.52	-7.65%	8.43	-2.37%	8.37	2.49%	7.56	0.80%	2.03%
中粮糖业/600737.SH
	2019-03-25	9.08	9.23	8.93	8.99	-3.02%	-0.95%	-2.49%	24,196,900	219,607,000	83%	9.08	-1.68%	9.17	-0.73%	9.22	-0.74%	9.22	0.50%	0.68%
航发动力/600893.SH
	2019-03-25	26.76	28.40	26.60	27.46	2.85%	-0.45%	3.46%	36,592,200	1,009,351,000	187%	27.58	4.81%	26.98	3.49%	26.70	2.54%	26.54	1.12%	0.37%
海天味业/603288.SH
	2019-03-25	77.02	77.05	74.96	75.05	-3.55%	-0.98%	-1.44%	3,500,600	265,307,000	86%	75.79	-2.27%	76.94	-1.69%	77.73	-0.61%	76.15	0.07%	-0.10%