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
康达尔/000048.SZ
	2020-01-21	23.30	23.36	22.81	22.82	-1.68%	-0.60%	-1.47%	568,500	13,051,000	43%	22.96	-0.80%	23.21	-0.81%	23.52	-0.17%	23.16	0.30%	0.58%
广东甘化/000576.SZ
	2020-01-21	7.63	7.64	7.40	7.42	-2.88%	-1.01%	-4.33%	5,129,600	38,451,000	86%	7.50	-1.78%	7.58	-1.47%	7.67	-0.91%	7.76	-0.93%	0.10%
粤桂股份/000833.SZ
	2020-01-21	5.00	5.03	4.93	4.94	-1.79%	-0.44%	-3.87%	2,273,700	11,282,000	60%	4.96	-1.04%	5.02	-1.12%	5.07	-1.13%	5.14	-0.29%	0.19%
双汇发展/000895.SZ
	2020-01-21	30.20	30.90	30.04	30.45	0.46%	-0.25%	-1.38%	16,086,100	491,045,000	116%	30.53	0.88%	30.47	-0.63%	30.76	-0.40%	30.88	0.13%	0.50%
*ST 南糖/000911.SZ
	2020-01-21	6.66	6.69	6.45	6.49	-3.57%	-0.96%	-4.35%	3,357,300	22,000,000	78%	6.55	-3.48%	6.70	-1.18%	6.76	-1.49%	6.79	0.82%	1.11%
中粮科技/000930.SZ
	2020-01-21	6.70	6.76	6.60	6.62	-1.78%	-0.62%	-2.47%	8,990,300	59,885,000	85%	6.66	-1.74%	6.71	-0.36%	6.73	-0.74%	6.79	-0.26%	0.15%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-01-21	7.66	7.68	7.43	7.44	-4.12%	-1.18%	-2.11%	3,033,100	22,836,000	103%	7.53	-2.65%	7.64	-0.70%	7.66	-0.46%	7.60	0.01%	0.40%
天康生物/002100.SZ
	2020-01-21	12.23	12.36	11.83	12.03	-1.47%	-0.37%	-4.61%	28,118,100	339,524,000	76%	12.08	-0.68%	12.16	-0.85%	12.33	-1.06%	12.61	-1.39%	0.06%
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
	2020-01-21	14.76	14.76	14.01	14.09	-4.54%	-1.28%	-3.49%	6,349,000	90,616,000	96%	14.27	-2.73%	14.66	-1.97%	14.74	-0.59%	14.60	0.09%	0.34%
ST天宝/002220.SZ
	2020-01-21	1.42	1.42	1.35	1.36	-4.23%	-0.80%	-9.99%	19,687,900	26,992,000	99%	1.37	-3.25%	1.40	-3.31%	1.44	-2.97%	1.51	-1.37%	-0.13%
保龄宝/002286.SZ
	2020-01-21	5.80	5.89	5.80	5.85	-0.34%	0.10%	-2.09%	2,291,900	13,394,000	71%	5.84	0.17%	5.83	-0.09%	5.87	-1.10%	5.98	-0.45%	-0.14%
皇氏集团/002329.SZ
	2020-01-21	4.69	4.72	4.60	4.61	-1.28%	-0.73%	-4.40%	5,757,400	26,739,000	56%	4.64	-1.40%	4.71	-0.93%	4.73	-0.48%	4.82	-0.43%	0.45%
得利斯/002330.SZ
	2020-01-21	7.35	7.40	7.16	7.17	-2.71%	-0.99%	-7.46%	6,237,500	45,169,000	71%	7.24	-1.56%	7.38	-1.93%	7.54	-1.37%	7.75	-1.44%	-0.21%
双塔食品/002481.SZ
	2020-01-21	8.38	8.67	8.31	8.47	1.19%	-0.47%	-0.12%	37,790,400	321,604,000	111%	8.51	2.79%	8.34	1.61%	8.35	-1.23%	8.48	-0.07%	0.34%
佳隆股份/002495.SZ
	2020-01-21	2.86	2.86	2.84	2.85	-0.35%	0.11%	-2.76%	2,898,500	8,252,000	49%	2.85	-0.25%	2.86	-0.38%	2.87	-0.55%	2.93	-0.34%	0.08%
涪陵榨菜/002507.SZ
	2020-01-21	25.07	25.10	24.60	24.64	-1.95%	-0.69%	-2.17%	9,616,400	238,579,000	86%	24.81	-1.27%	25.11	-0.18%	25.06	-0.32%	25.19	-0.12%	-0.31%
金字火腿/002515.SZ
	2020-01-21	5.51	5.54	5.38	5.39	-2.00%	-1.32%	-9.72%	28,756,400	157,072,000	52%	5.46	-0.73%	5.55	-1.70%	5.66	-2.35%	5.97	-2.02%	0.21%
洽洽食品/002557.SZ
	2020-01-21	38.34	39.00	37.65	38.11	-0.99%	0.11%	4.50%	3,494,400	133,033,000	78%	38.07	-0.82%	38.29	0.37%	37.84	1.01%	36.47	0.92%	0.78%
百润股份/002568.SZ
	2020-01-21	28.86	29.40	27.54	28.38	-1.70%	-0.07%	4.75%	4,157,400	118,076,000	90%	28.40	-1.07%	28.51	-0.05%	28.19	1.04%	27.09	0.67%	0.39%
贝因美/002570.SZ
	2020-01-21	5.88	5.99	5.74	5.76	-3.84%	-0.81%	-0.48%	13,804,500	80,157,000	77%	5.81	-2.52%	5.96	-0.47%	5.92	0.17%	5.79	0.47%	0.72%
好想你/002582.SZ
	2020-01-21	9.52	9.53	9.24	9.28	-4.23%	-0.91%	-5.65%	9,892,700	92,649,000	45%	9.37	-3.31%	9.61	-0.85%	9.64	-1.81%	9.84	0.57%	1.24%
*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
	2020-01-21	3.51	3.55	3.49	3.53	0.28%	0.06%	-1.62%	7,441,400	26,250,000	66%	3.53	0.89%	3.51	-0.20%	3.54	-0.59%	3.59	-0.39%	-0.06%
克明面业/002661.SZ
	2020-01-21	11.45	11.47	11.29	11.30	-1.31%	-0.43%	-2.18%	2,439,800	27,689,000	96%	11.35	-0.88%	11.46	-0.11%	11.45	-0.44%	11.55	-0.41%	0.10%
煌上煌/002695.SZ
	2020-01-21	17.50	17.61	17.05	17.21	-2.16%	-0.45%	-0.80%	7,538,900	130,326,000	96%	17.29	-1.40%	17.58	-1.35%	17.68	-0.34%	17.35	0.56%	0.70%
海欣食品/002702.SZ
	2020-01-21	4.39	4.40	4.27	4.28	-3.17%	-0.77%	-3.60%	8,889,400	38,343,000	92%	4.31	-2.49%	4.44	-0.52%	4.42	-0.56%	4.44	-0.36%	0.20%
麦趣尔/002719.SZ
	2020-01-21	10.49	10.50	10.17	10.27	-1.72%	-0.26%	-5.01%	1,811,800	18,656,000	126%	10.30	-1.40%	10.41	-1.76%	10.57	-1.79%	10.81	-1.05%	-0.41%
龙大肉食/002726.SZ
	2020-01-21	7.08	7.08	6.93	6.93	-2.12%	-0.72%	-2.91%	6,835,700	47,716,000	68%	6.98	-0.01%	6.99	-0.39%	7.03	-0.35%	7.14	-0.67%	0.12%
燕塘乳业/002732.SZ
	2020-01-21	23.04	23.14	22.42	22.50	-2.34%	-0.65%	-2.12%	2,091,400	47,363,000	76%	22.65	-1.42%	22.99	-1.17%	23.21	-0.44%	22.99	0.22%	0.44%
晨光生物/300138.SZ
	2020-01-21	7.72	7.76	7.59	7.61	-1.68%	-0.30%	0.11%	3,940,200	30,076,000	62%	7.63	-1.81%	7.78	0.61%	7.67	0.17%	7.60	0.09%	0.16%
汤臣倍健/300146.SZ
	2020-01-21	17.25	17.65	17.11	17.12	0.18%	-1.01%	-1.44%	17,078,300	295,359,000	95%	17.29	2.31%	17.12	0.09%	17.19	-0.41%	17.37	0.15%	0.54%
量子生物/300149.SZ
	2020-01-21	14.01	14.16	13.71	13.88	-0.57%	0.14%	2.16%	6,893,700	95,551,000	161%	13.86	1.22%	13.66	1.39%	13.57	0.62%	13.59	0.27%	0.16%
朗源股份/300175.SZ
	2020-01-21	6.65	6.84	6.52	6.75	1.66%	0.36%	5.25%	9,146,100	61,514,000	103%	6.73	1.82%	6.64	1.02%	6.59	1.40%	6.41	0.83%	0.51%
佳沃股份/300268.SZ
	2020-01-21	14.21	14.30	14.10	14.17	-0.35%	-0.12%	0.40%	867,900	12,313,000	79%	14.19	0.08%	14.17	0.21%	14.22	0.28%	14.11	-0.11%	0.16%
上海梅林/600073.SH
	2020-01-21	7.87	7.88	7.68	7.69	-2.29%	-0.62%	-3.75%	9,546,800	73,874,000	87%	7.74	-1.49%	7.83	-0.99%	7.89	-1.05%	7.99	-0.54%	0.02%
哈高科/600095.SH
	2020-01-21	9.58	9.95	9.40	9.73	1.78%	0.36%	-1.21%	24,463,600	237,182,000	82%	9.70	1.74%	9.67	0.01%	9.71	-0.19%	9.85	-1.71%	-0.36%
金健米业/600127.SH
	2020-01-21	4.11	4.13	4.07	4.08	-0.73%	-0.17%	-2.44%	6,736,500	27,531,000	57%	4.09	-0.27%	4.10	-0.49%	4.12	-1.06%	4.18	-0.99%	-0.08%
*ST莲花/600186.SH
	2020-01-21	2.50	2.50	2.50	2.50	-3.10%	0.00%	-3.10%	780,800	1,952,000	5%	2.50	-2.61%	2.53	-0.47%	2.55	-0.47%	2.58	-0.39%	-0.74%
华资实业/600191.SH
	2020-01-21	5.11	5.12	5.04	5.06	-1.94%	-0.18%	-3.01%	3,897,000	19,754,000	85%	5.07	-0.55%	5.10	-0.82%	5.15	-1.10%	5.22	-0.46%	0.02%
中牧股份/600195.SH
	2020-01-21	12.59	12.90	12.47	12.84	1.99%	1.14%	2.89%	23,680,300	300,614,000	104%	12.70	0.76%	12.63	0.87%	12.53	0.43%	12.48	0.33%	0.51%
ST椰岛/600238.SH
	2020-01-21	5.86	6.12	5.79	5.80	-0.68%	-2.44%	-1.18%	2,311,800	13,744,000	212%	5.95	3.18%	5.81	1.49%	5.81	0.80%	5.87	0.17%	-0.45%
安琪酵母/600298.SH
	2020-01-21	29.41	29.64	28.71	28.97	-2.26%	-0.12%	-3.10%	7,482,500	217,024,000	157%	29.00	-2.17%	29.33	-1.41%	29.57	-1.15%	29.90	-0.63%	-0.08%
恒顺醋业/600305.SH
	2020-01-21	18.07	19.02	17.61	18.09	1.92%	-0.46%	6.16%	38,375,300	697,389,000	183%	18.17	3.73%	17.82	3.14%	17.58	2.38%	17.04	2.14%	1.24%
万向德农/600371.SH
	2020-01-21	12.42	12.54	12.00	12.04	-3.68%	-1.81%	-7.04%	8,491,900	104,131,000	57%	12.26	-1.49%	12.47	-1.56%	12.65	-1.74%	12.95	-2.06%	-0.11%
亿晶光电/600537.SH
	2020-01-21	3.18	3.19	3.14	3.17	-0.63%	0.13%	-4.95%	5,609,700	17,761,000	47%	3.17	-0.57%	3.19	-0.69%	3.21	-1.05%	3.34	-0.86%	0.17%
莫高股份/600543.SH
	2020-01-21	5.85	5.89	5.80	5.82	-1.02%	-0.41%	-1.76%	3,043,600	17,787,000	78%	5.84	-1.02%	5.87	-0.26%	5.89	-0.49%	5.92	-0.17%	0.16%
绿庭投资/600695.SH
	2020-01-21	8.26	8.65	8.15	8.32	-0.72%	-1.52%	-4.41%	30,739,500	259,702,000	76%	8.45	1.92%	8.49	-0.02%	8.50	-0.49%	8.70	-1.27%	-0.45%
中粮糖业/600737.SH
	2020-01-21	8.70	8.75	8.53	8.57	-2.06%	-0.33%	-3.75%	13,118,500	112,796,000	77%	8.60	-1.57%	8.74	-1.63%	8.89	-0.97%	8.90	-0.07%	0.46%
航发动力/600893.SH
	2020-01-21	22.25	22.68	21.98	22.08	-0.76%	0.00%	0.00%	11,329,300	252,502,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海天味业/603288.SH
	2020-01-21	111.30	112.70	109.00	111.95	-0.09%	0.00%	0.00%	4,266,100	474,807,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%