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
	2020-11-26	26.48	26.48	26.48	26.48	-9.99%	0.00%	-15.07%	830,700	21,997,000	18%	26.48	-16.35%	31.68	0.75%	31.21	-0.41%	31.18	-0.29%	-0.36%
甘化科工/000576.SZ
	2020-11-26	10.84	11.02	10.82	10.97	0.64%	0.38%	-1.25%	6,229,100	68,074,000	65%	10.93	-0.38%	11.07	-1.06%	11.21	-0.08%	11.11	0.04%	-0.01%
粤桂股份/000833.SZ
	2020-11-26	4.68	4.75	4.68	4.71	0.21%	0.00%	0.62%	2,307,700	10,869,000	54%	4.71	-1.03%	4.76	0.06%	4.74	0.09%	4.68	-1.83%	-0.18%
双汇发展/000895.SZ
	2020-11-26	47.90	48.14	47.03	47.69	-0.83%	0.53%	-4.20%	7,946,700	376,986,000	67%	47.44	-1.47%	48.37	-1.59%	49.22	-1.30%	49.78	-0.23%	0.10%
南宁糖业/000911.SZ
	2020-11-26	8.22	8.37	8.10	8.17	-1.57%	-0.68%	0.48%	5,733,500	47,164,000	70%	8.23	-2.54%	8.38	0.71%	8.26	0.43%	8.13	0.05%	0.00%
中粮科技/000930.SZ
	2020-11-26	8.66	8.76	8.58	8.63	-0.46%	-0.16%	1.16%	16,609,800	143,568,000	56%	8.64	-0.83%	8.70	0.32%	8.65	0.34%	8.53	0.35%	0.46%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-11-26	7.70	7.70	7.59	7.61	-1.17%	-0.17%	-2.24%	959,800	7,317,000	61%	7.62	-1.72%	7.76	-1.24%	7.83	-0.22%	7.78	0.10%	0.15%
天康生物/002100.SZ
	2020-11-26	12.91	13.13	12.78	12.91	-0.08%	-0.05%	-1.38%	12,068,900	155,887,000	96%	12.92	-1.26%	13.08	-0.92%	13.14	-0.73%	13.09	0.21%	-0.40%
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
	2020-11-26	26.16	26.50	25.50	25.80	-1.07%	-0.25%	-5.72%	6,407,700	165,728,000	78%	25.86	-1.79%	26.44	-1.64%	26.80	-1.15%	27.36	-1.23%	-1.09%
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
	2020-11-26	10.69	10.77	10.33	10.52	-1.96%	0.05%	-2.98%	11,445,700	120,354,000	100%	10.52	-2.88%	10.77	-1.14%	10.82	-0.51%	10.84	-0.33%	-0.23%
皇氏集团/002329.SZ
	2020-11-26	4.64	4.65	4.55	4.61	-0.86%	0.33%	-4.67%	7,149,100	32,851,000	83%	4.60	-1.86%	4.71	-1.85%	4.79	-0.87%	4.84	-0.58%	-0.40%
得利斯/002330.SZ
	2020-11-26	7.06	7.17	7.00	7.01	-1.13%	-0.74%	-1.11%	4,737,200	33,453,000	70%	7.06	-0.70%	7.16	-1.31%	7.22	0.38%	7.09	0.14%	0.53%
双塔食品/002481.SZ
	2020-11-26	16.05	16.17	15.62	15.81	-1.62%	-0.03%	-2.59%	8,021,700	126,867,000	59%	15.82	-2.27%	16.16	-2.18%	16.48	-0.16%	16.23	0.11%	0.66%
佳隆股份/002495.SZ
	2020-11-26	2.65	2.67	2.62	2.66	-0.37%	0.53%	-3.80%	11,705,600	30,968,000	41%	2.65	-2.11%	2.70	-1.03%	2.77	-1.00%	2.77	0.07%	0.93%
涪陵榨菜/002507.SZ
	2020-11-26	38.00	38.72	37.80	38.07	0.32%	-0.07%	0.33%	6,570,000	250,293,000	53%	38.10	-0.28%	38.43	-0.60%	38.57	0.28%	37.94	-0.08%	-0.65%
金字火腿/002515.SZ
	2020-11-26	5.84	5.91	5.74	5.77	-1.70%	-0.43%	-2.65%	8,556,300	49,586,000	74%	5.80	-1.96%	5.91	-1.37%	5.97	-0.63%	5.93	0.02%	0.24%
洽洽食品/002557.SZ
	2020-11-26	54.86	56.49	54.86	56.06	1.87%	0.53%	2.67%	4,360,600	243,155,000	78%	55.76	0.68%	55.88	0.19%	55.87	0.45%	54.60	0.27%	-0.25%
百润股份/002568.SZ
	2020-11-26	74.04	77.66	69.46	75.32	-1.40%	2.07%	-3.39%	8,513,000	628,212,000	160%	73.79	-4.62%	76.64	-4.91%	78.83	-2.56%	77.96	-0.66%	1.04%
贝因美/002570.SZ
	2020-11-26	5.82	5.94	5.74	5.75	-2.04%	-1.10%	-5.81%	19,397,200	112,767,000	76%	5.81	-2.37%	5.96	-1.88%	6.04	-1.34%	6.11	-0.54%	-0.13%
好想你/002582.SZ
	2020-11-26	12.66	12.77	12.65	12.73	0.55%	0.28%	-0.90%	4,619,000	58,638,000	63%	12.70	-0.05%	12.72	-0.45%	12.80	-0.04%	12.85	-0.43%	-0.14%
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
	2020-11-26	6.96	7.24	6.88	6.95	0.00%	-1.38%	5.21%	38,342,200	270,182,000	209%	7.05	3.21%	6.86	3.45%	6.74	3.04%	6.61	0.99%	0.17%
克明面业/002661.SZ
	2020-11-26	19.54	19.81	19.20	19.55	-0.76%	0.35%	0.46%	6,303,200	122,798,000	115%	19.48	-1.74%	19.62	-0.10%	19.60	-0.03%	19.46	0.05%	-0.06%
煌上煌/002695.SZ
	2020-11-26	21.09	21.30	20.72	21.02	-0.33%	0.01%	-7.59%	4,894,700	102,873,000	52%	21.02	-1.02%	21.44	-1.73%	22.01	-1.72%	22.75	-0.71%	0.52%
海欣食品/002702.SZ
	2020-11-26	8.66	8.85	8.50	8.56	-1.50%	-0.62%	-1.95%	14,079,200	121,262,000	55%	8.61	-1.86%	8.82	-2.26%	8.93	0.61%	8.73	0.01%	0.54%
*ST麦趣/002719.SZ
	2020-11-26	7.92	7.97	7.84	7.93	0.00%	0.32%	1.76%	794,900	6,284,000	68%	7.91	-0.33%	7.94	0.60%	7.87	0.28%	7.79	0.22%	0.52%
龙大肉食/002726.SZ
	2020-11-26	12.59	13.04	12.11	12.80	1.99%	2.11%	1.77%	24,090,900	302,002,000	102%	12.54	-0.86%	12.61	-0.76%	12.75	-1.05%	12.58	0.38%	1.00%
燕塘乳业/002732.SZ
	2020-11-26	22.87	23.10	22.66	22.74	-0.87%	-0.27%	-2.94%	562,100	12,817,000	67%	22.80	-0.99%	23.16	-1.14%	23.37	-0.46%	23.43	-0.35%	0.22%
晨光生物/300138.SZ
	2020-11-26	16.54	16.67	16.00	16.49	0.06%	0.96%	-4.67%	4,430,900	72,370,000	78%	16.33	-2.44%	16.69	-1.13%	16.84	-0.92%	17.30	-0.60%	-0.50%
汤臣倍健/300146.SZ
	2020-11-26	25.67	25.79	25.05	25.28	-1.29%	-0.06%	-3.66%	9,642,300	243,911,000	64%	25.30	-1.37%	25.65	-0.95%	25.88	-0.52%	26.24	-0.62%	-0.10%
睿智医药/300149.SZ
	2020-11-26	16.35	16.65	16.10	16.22	-0.61%	-0.41%	-5.07%	2,081,100	33,895,000	60%	16.29	-1.18%	16.53	-1.79%	16.81	-0.44%	17.09	-0.76%	-1.24%
朗源股份/300175.SZ
	2020-11-26	5.18	5.19	5.07	5.09	-1.17%	-0.41%	-4.74%	12,230,300	62,511,000	60%	5.11	-2.33%	5.24	-1.41%	5.31	-1.34%	5.34	-0.09%	0.04%
佳沃股份/300268.SZ
	2020-11-26	13.45	13.62	13.04	13.06	-2.17%	-1.46%	-3.59%	2,589,800	34,323,000	57%	13.25	-0.94%	13.42	-1.51%	13.71	-0.20%	13.55	-0.08%	0.44%
上海梅林/600073.SH
	2020-11-26	9.77	9.88	9.71	9.84	0.72%	0.47%	-0.10%	8,746,000	85,659,000	43%	9.79	-0.92%	9.90	-0.76%	9.96	-0.18%	9.85	0.25%	0.47%
湘财股份/600095.SH
	2020-11-26	13.40	13.90	13.13	13.87	2.74%	2.45%	5.12%	39,279,500	531,773,000	164%	13.54	-2.10%	13.60	0.82%	13.44	1.02%	13.19	0.67%	0.22%
金健米业/600127.SH
	2020-11-26	10.48	10.52	10.33	10.36	1.17%	-0.39%	0.28%	15,409,800	160,278,000	93%	10.40	1.04%	10.40	-0.28%	10.40	0.23%	10.33	0.14%	-0.13%
莲花健康/600186.SH
	2020-11-26	2.71	2.71	2.67	2.68	-0.74%	-0.22%	-4.11%	7,297,600	19,601,000	44%	2.69	-1.18%	2.72	-1.20%	2.75	-0.47%	2.80	-0.04%	0.36%
华资实业/600191.SH
	2020-11-26	5.16	5.24	5.10	5.17	0.58%	0.08%	-1.88%	5,708,200	29,486,000	94%	5.17	-1.28%	5.25	-1.13%	5.29	-0.38%	5.27	-0.10%	0.38%
中牧股份/600195.SH
	2020-11-26	13.30	13.52	13.23	13.47	0.82%	0.50%	0.92%	10,262,500	137,548,000	68%	13.40	-0.47%	13.57	0.41%	13.49	0.13%	13.35	-0.07%	-0.43%
ST椰岛/600238.SH
	2020-11-26	5.40	5.60	5.40	5.53	1.28%	0.25%	-3.66%	1,186,400	6,544,000	23%	5.52	1.36%	5.54	-2.08%	5.67	-0.07%	5.74	0.44%	1.01%
安琪酵母/600298.SH
	2020-11-26	45.60	45.90	44.26	45.89	0.64%	1.65%	-3.08%	12,994,200	586,592,000	83%	45.14	-2.39%	46.33	-2.18%	47.19	-0.95%	47.35	-0.72%	-0.77%
恒顺醋业/600305.SH
	2020-11-26	20.20	20.25	19.84	20.10	0.90%	0.32%	-2.92%	6,821,700	136,674,000	72%	20.04	-0.07%	20.21	-0.99%	20.46	-0.53%	20.71	-0.71%	-0.11%
万向德农/600371.SH
	2020-11-26	13.51	13.71	13.49	13.61	0.22%	0.13%	-0.21%	3,799,200	51,637,000	59%	13.59	-0.43%	13.71	-0.76%	13.78	-0.09%	13.64	0.32%	0.15%
亿晶光电/600537.SH
	2020-11-26	3.90	3.92	3.84	3.86	-1.78%	-0.28%	-2.03%	13,860,300	53,652,000	86%	3.87	-2.74%	3.95	-0.58%	3.94	-0.23%	3.94	-0.18%	-0.34%
莫高股份/600543.SH
	2020-11-26	8.38	8.78	8.30	8.46	0.48%	-1.18%	-3.06%	20,760,300	177,722,000	50%	8.56	-0.72%	8.84	-3.41%	9.10	-0.12%	8.73	0.59%	1.55%
绿庭投资/600695.SH
	2020-11-26	6.70	6.79	6.66	6.69	0.00%	-0.34%	-1.43%	5,266,500	35,354,000	57%	6.71	-1.38%	6.84	-1.53%	6.90	0.12%	6.79	0.33%	0.42%
中粮糖业/600737.SH
	2020-11-26	8.72	8.83	8.61	8.73	-0.57%	0.15%	-1.38%	18,404,400	160,438,000	53%	8.72	-1.98%	8.97	-0.26%	8.94	-0.15%	8.85	0.12%	0.54%
航发动力/600893.SH
	2020-11-26	41.61	43.88	41.16	42.91	3.20%	1.05%	4.90%	36,146,000	1,534,868,000	104%	42.46	0.25%	42.79	0.11%	42.51	1.40%	40.90	0.76%	0.89%
海天味业/603288.SH
	2020-11-26	159.35	161.27	159.35	160.05	0.53%	-0.09%	-1.10%	1,817,200	291,109,000	63%	160.20	-0.26%	161.21	-0.36%	162.20	-0.16%	161.83	-0.33%	-0.21%