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
	2020-07-14	27.42	27.62	26.57	27.33	-0.33%	1.33%	5.44%	3,099,000	83,579,000	116%	26.97	-0.35%	26.74	0.29%	26.51	1.10%	25.92	0.73%	0.53%
广东甘化/000576.SZ
	2020-07-14	10.30	11.30	10.20	10.84	2.85%	0.29%	11.75%	57,780,200	624,562,000	209%	10.81	2.20%	10.83	0.01%	10.53	5.11%	9.70	3.27%	2.88%
粤桂股份/000833.SZ
	2020-07-14	5.06	5.15	4.93	5.05	-1.37%	0.10%	1.53%	12,492,300	63,027,000	105%	5.05	-0.75%	5.05	-1.54%	5.09	0.57%	4.97	0.38%	0.90%
双汇发展/000895.SZ
	2020-07-14	49.29	50.01	48.00	49.00	-1.21%	-0.06%	2.70%	14,808,500	726,030,000	99%	49.03	-0.53%	49.11	1.04%	48.37	0.50%	47.71	0.51%	1.15%
ST南糖/000911.SZ
	2020-07-14	6.90	7.00	6.72	6.86	2.39%	-0.12%	6.72%	8,598,600	59,056,000	170%	6.87	3.12%	6.70	2.91%	6.56	2.31%	6.43	1.47%	0.40%
中粮科技/000930.SZ
	2020-07-14	8.27	8.31	7.85	8.01	0.75%	0.00%	0.00%	71,171,900	572,676,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-07-14	7.84	8.14	7.72	8.06	2.81%	0.00%	0.00%	7,281,600	57,857,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
天康生物/002100.SZ
	2020-07-14	19.10	19.29	18.26	18.94	1.99%	0.00%	0.00%	91,091,400	1,717,674,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
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
	2020-07-14	28.90	28.90	27.83	28.58	-1.45%	0.00%	0.00%	10,068,200	284,243,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
天宝退/002220.SZ
	2020-07-14	0.28	0.29	0.27	0.27	-3.57%	0.00%	0.00%	15,910,100	4,357,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
保龄宝/002286.SZ
	2020-07-14	11.80	12.14	11.00	11.38	3.08%	0.00%	0.00%	43,169,200	500,642,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
皇氏集团/002329.SZ
	2020-07-14	7.38	7.87	7.34	7.82	4.27%	0.00%	0.00%	54,253,100	413,378,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
得利斯/002330.SZ
	2020-07-14	8.18	8.32	7.86	8.09	-1.22%	0.00%	0.00%	23,530,400	189,149,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
双塔食品/002481.SZ
	2020-07-14	18.91	18.91	17.58	18.29	-4.89%	0.00%	0.00%	77,826,600	1,414,027,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
佳隆股份/002495.SZ
	2020-07-14	2.88	2.89	2.77	2.84	0.71%	0.00%	0.00%	20,241,400	57,179,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
涪陵榨菜/002507.SZ
	2020-07-14	41.28	41.70	39.16	40.47	-1.20%	0.00%	0.00%	13,494,200	540,843,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金字火腿/002515.SZ
	2020-07-14	7.49	7.63	7.23	7.44	-1.59%	0.00%	0.00%	61,653,100	455,483,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
洽洽食品/002557.SZ
	2020-07-14	57.33	57.48	51.67	53.00	-5.86%	0.00%	0.00%	18,360,600	987,456,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
百润股份/002568.SZ
	2020-07-14	54.47	54.57	52.28	54.20	-1.45%	0.00%	0.00%	4,766,300	254,541,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
贝因美/002570.SZ
	2020-07-14	7.38	7.52	7.20	7.44	1.78%	0.00%	0.00%	37,596,900	276,147,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
好想你/002582.SZ
	2020-07-14	14.45	14.73	14.00	14.59	0.83%	0.00%	0.00%	33,417,700	482,989,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
龙力退/002604.SZ
	2020-07-14	0.27	0.27	0.24	0.25	-7.41%	0.00%	0.00%	32,060,300	8,193,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST加加/002650.SZ
	2020-07-14	7.19	7.30	7.19	7.30	5.04%	0.00%	0.00%	26,260,400	191,224,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
克明面业/002661.SZ
	2020-07-14	26.68	26.74	24.80	25.63	-3.90%	0.00%	0.00%	25,220,000	644,789,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
煌上煌/002695.SZ
	2020-07-14	26.70	26.85	25.00	25.44	-4.07%	0.00%	0.00%	10,638,500	272,779,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海欣食品/002702.SZ
	2020-07-14	8.40	8.80	8.05	8.34	-1.65%	0.00%	0.00%	42,211,600	352,988,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST麦趣/002719.SZ
	2020-07-14	7.29	7.47	7.03	7.13	-1.11%	0.00%	0.00%	5,802,800	41,943,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
龙大肉食/002726.SZ
	2020-07-14	11.16	11.50	10.72	11.05	-0.81%	0.00%	0.00%	44,141,200	487,955,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
燕塘乳业/002732.SZ
	2020-07-14	23.74	25.49	23.56	24.68	3.96%	0.00%	0.00%	3,194,900	78,229,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
晨光生物/300138.SZ
	2020-07-14	13.35	13.67	12.95	13.28	0.38%	0.00%	0.00%	16,497,500	220,284,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
汤臣倍健/300146.SZ
	2020-07-14	22.20	22.43	21.32	21.86	-0.73%	0.00%	0.00%	30,968,900	674,766,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
量子生物/300149.SZ
	2020-07-14	22.01	22.28	21.18	21.47	-2.72%	0.00%	0.00%	7,622,200	164,164,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
朗源股份/300175.SZ
	2020-07-14	8.82	8.85	8.41	8.54	-3.72%	0.00%	0.00%	17,168,500	147,003,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
佳沃股份/300268.SZ
	2020-07-14	13.04	13.19	12.42	12.70	-2.61%	0.00%	0.00%	4,167,100	53,142,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
上海梅林/600073.SH
	2020-07-14	10.73	11.15	10.61	11.00	1.95%	0.00%	0.00%	57,201,800	624,911,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
哈高科/600095.SH
	2020-07-14	16.30	17.30	15.39	15.41	-4.64%	0.00%	0.00%	108,979,700	1,775,025,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金健米业/600127.SH
	2020-07-14	12.50	13.05	12.01	13.05	10.03%	0.00%	0.00%	229,262,400	2,863,328,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
莲花健康/600186.SH
	2020-07-14	2.77	2.79	2.71	2.75	-0.36%	0.00%	0.00%	38,164,000	104,622,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华资实业/600191.SH
	2020-07-14	7.49	7.49	6.91	7.08	-3.54%	0.00%	0.00%	36,479,700	259,916,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中牧股份/600195.SH
	2020-07-14	16.37	16.37	15.43	15.70	-2.79%	0.00%	0.00%	33,677,300	534,380,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST椰岛/600238.SH
	2020-07-14	5.65	5.65	5.40	5.52	-2.30%	0.00%	0.00%	4,403,900	24,139,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
安琪酵母/600298.SH
	2020-07-14	60.61	66.62	60.60	66.46	9.74%	0.00%	0.00%	22,894,900	1,452,650,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
恒顺醋业/600305.SH
	2020-07-14	20.35	20.86	19.80	20.34	0.89%	0.00%	0.00%	32,439,100	658,747,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
万向德农/600371.SH
	2020-07-14	15.10	15.80	14.02	15.22	1.33%	0.00%	0.00%	54,245,700	811,368,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
亿晶光电/600537.SH
	2020-07-14	3.45	3.47	3.34	3.41	-0.58%	0.00%	0.00%	17,079,200	58,258,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
莫高股份/600543.SH
	2020-07-14	6.60	6.71	6.42	6.56	-1.06%	0.00%	0.00%	8,054,800	52,666,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
绿庭投资/600695.SH
	2020-07-14	9.16	9.74	9.12	9.40	0.11%	0.00%	0.00%	48,832,700	459,282,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中粮糖业/600737.SH
	2020-07-14	8.78	8.87	8.43	8.68	-0.57%	0.00%	0.00%	42,540,300	367,279,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
航发动力/600893.SH
	2020-07-14	32.00	34.40	31.85	32.60	0.31%	0.00%	0.00%	53,146,700	1,757,924,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海天味业/603288.SH
	2020-07-14	131.34	132.35	128.70	130.60	-0.59%	0.00%	0.00%	5,125,000	669,212,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%