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
	2019-01-21	17.50	17.70	17.40	17.51	1.45%	-0.03%	-0.89%	184,000	3,223,000	105%	17.52	1.94%	17.32	0.09%	17.38	-0.12%	17.67	-0.31%	-0.42%
广东甘化/000576.SZ
	2019-01-21	6.61	6.97	6.61	6.69	1.67%	-1.12%	2.94%	18,705,900	126,564,000	96%	6.77	3.46%	6.65	-0.76%	6.69	0.89%	6.50	0.84%	0.58%
粤桂股份/000833.SZ
	2019-01-21	4.99	5.12	4.90	5.04	2.65%	0.54%	3.36%	5,384,300	26,993,000	246%	5.01	2.60%	4.95	1.60%	4.92	1.28%	4.88	1.08%	0.45%
双汇发展/000895.SZ
	2019-01-18	24.55	24.62	24.11	24.50	0.00%	0.87%	-0.69%	11,627,300	282,421,000	144%	24.29	-1.32%	24.57	-0.72%	24.59	-0.42%	24.67	0.22%	0.41%
南宁糖业/000911.SZ
	2019-01-21	6.08	6.36	5.93	6.27	6.81%	2.02%	6.42%	11,960,300	73,510,000	310%	6.15	6.31%	6.04	2.53%	5.97	2.19%	5.89	2.22%	0.44%
中粮生化/000930.SZ
	2019-01-21	7.39	7.47	7.39	7.47	1.08%	0.44%	0.96%	8,254,000	61,388,000	91%	7.44	1.14%	7.39	-0.15%	7.40	0.05%	7.40	0.00%	-0.30%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-01-21	6.86	6.90	6.77	6.85	-0.15%	0.04%	-0.17%	728,400	4,987,000	94%	6.85	-0.39%	6.84	-0.03%	6.84	-0.09%	6.86	0.02%	-0.28%
天康生物/002100.SZ
	2019-01-21	4.84	5.15	4.84	4.96	2.06%	-1.25%	1.49%	10,410,100	52,290,000	140%	5.02	3.31%	4.96	-0.10%	4.97	0.34%	4.89	1.18%	1.14%
印纪传媒/002143.SZ
	2019-01-21	3.22	3.49	3.20	3.42	1.79%	3.07%	3.20%	58,529,400	194,179,000	176%	3.32	-8.87%	3.51	-0.06%	3.42	-0.23%	3.31	0.67%	1.04%
三全食品/002216.SZ
	2019-01-21	7.21	7.35	7.20	7.29	1.67%	0.22%	3.29%	2,334,000	16,978,000	71%	7.27	0.35%	7.25	0.29%	7.21	0.70%	7.06	0.00%	0.00%
天宝食品/002220.SZ
	2019-01-21	2.76	2.76	2.72	2.74	-0.36%	-0.04%	-0.80%	6,483,800	17,769,000	60%	2.74	0.26%	2.73	-0.18%	2.73	-0.55%	2.76	0.11%	0.38%
保龄宝/002286.SZ
	2019-01-21	5.92	6.00	5.88	5.97	1.70%	0.35%	1.34%	1,600,700	9,523,000	78%	5.95	1.36%	5.90	-0.35%	5.92	0.31%	5.89	0.38%	0.57%
皇氏集团/002329.SZ
	2019-01-21	3.51	3.55	3.50	3.52	0.57%	-0.03%	0.37%	5,382,400	18,952,000	95%	3.52	1.00%	3.51	-0.26%	3.52	-0.03%	3.51	0.26%	0.41%
得利斯/002330.SZ
	2019-01-21	4.52	4.54	4.41	4.44	-1.77%	-0.45%	-2.40%	3,482,900	15,533,000	87%	4.46	-1.04%	4.51	-1.23%	4.54	-0.59%	4.55	0.07%	0.45%
双塔食品/002481.SZ
	2019-01-21	2.98	3.04	2.97	3.00	1.01%	-0.27%	0.94%	6,908,900	20,781,000	120%	3.01	1.01%	2.99	-0.27%	3.00	0.27%	2.97	0.47%	0.45%
佳隆股份/002495.SZ
	2019-01-21	3.24	3.28	3.23	3.25	0.00%	-0.15%	-2.49%	4,203,600	13,682,000	50%	3.26	0.25%	3.27	-1.12%	3.30	-0.24%	3.33	0.12%	0.37%
涪陵榨菜/002507.SZ
	2019-01-21	22.20	22.58	22.00	22.15	0.73%	-0.56%	2.28%	11,948,100	266,145,000	130%	22.28	0.90%	22.07	0.56%	21.92	0.86%	21.66	0.34%	-0.02%
金字火腿/002515.SZ
	2019-01-21	4.48	4.50	4.45	4.46	0.00%	-0.20%	0.07%	2,730,700	12,203,000	29%	4.47	0.56%	4.48	-0.93%	4.50	-0.73%	4.46	0.56%	0.72%
洽洽食品/002557.SZ
	2019-01-21	20.40	20.54	20.10	20.50	-0.05%	0.84%	2.63%	7,877,300	160,137,000	139%	20.33	0.57%	20.43	0.56%	20.23	0.48%	19.97	0.55%	0.69%
百润股份/002568.SZ
	2019-01-21	9.01	9.17	8.99	9.08	1.23%	-0.09%	-1.45%	1,828,600	16,618,000	79%	9.09	1.24%	9.04	-0.78%	9.15	-0.23%	9.21	-0.23%	0.15%
*ST因美/002570.SZ
	2019-01-21	5.13	5.19	5.09	5.10	-0.97%	-0.58%	-1.11%	3,945,800	20,241,000	109%	5.13	-0.35%	5.15	-0.81%	5.19	-0.23%	5.16	0.12%	0.27%
好想你/002582.SZ
	2019-01-21	8.03	8.09	7.98	8.05	0.50%	0.19%	1.65%	3,390,500	27,243,000	116%	8.04	0.99%	7.99	-0.34%	7.99	0.42%	7.92	0.30%	0.09%
*ST龙力/002604.SZ
	2019-01-21	1.65	1.67	1.64	1.65	-0.60%	-0.12%	-0.78%	5,093,000	8,416,000	67%	1.65	0.30%	1.66	0.24%	1.65	0.06%	1.66	-0.24%	-0.52%
加加食品/002650.SZ
	2019-01-21	3.57	3.72	3.57	3.68	3.08%	0.74%	1.94%	20,020,400	73,126,000	187%	3.65	2.38%	3.62	0.58%	3.62	0.56%	3.61	0.36%	-0.07%
克明面业/002661.SZ
	2019-01-21	12.63	12.70	12.52	12.61	-0.08%	-0.08%	1.31%	2,144,700	27,067,000	97%	12.62	0.29%	12.56	0.56%	12.47	0.41%	12.45	0.10%	0.01%
煌上煌/002695.SZ
	2019-01-21	10.44	10.75	10.44	10.53	0.29%	-0.60%	0.69%	3,509,000	37,175,000	105%	10.59	0.94%	10.54	-0.72%	10.57	0.30%	10.46	0.37%	0.32%
海欣食品/002702.SZ
	2019-01-21	4.20	4.25	4.17	4.22	0.96%	0.05%	0.24%	5,328,400	22,477,000	110%	4.22	0.69%	4.20	-0.85%	4.23	0.07%	4.21	0.17%	0.34%
麦趣尔/002719.SZ
	2019-01-21	11.25	12.38	11.20	12.38	10.04%	2.00%	7.61%	15,952,000	193,613,000	272%	12.14	8.05%	11.87	4.26%	11.72	3.22%	11.51	1.90%	0.15%
龙大肉食/002726.SZ
	2019-01-21	7.75	7.90	7.69	7.77	0.65%	-0.30%	1.36%	2,326,800	18,132,000	122%	7.79	2.04%	7.68	0.52%	7.66	0.64%	7.67	0.12%	-0.20%
燕塘乳业/002732.SZ
	2019-01-21	16.41	16.50	16.22	16.36	-0.30%	-0.07%	-0.87%	551,700	9,032,000	58%	16.37	-0.16%	16.39	-0.61%	16.58	-0.25%	16.50	-0.09%	-0.50%
晨光生物/300138.SZ
	2019-01-21	5.86	5.93	5.82	5.88	0.17%	-0.15%	1.94%	2,608,200	15,360,000	90%	5.89	0.91%	5.83	0.33%	5.81	0.43%	5.77	0.44%	0.14%
汤臣倍健/300146.SZ
	2019-01-21	17.56	18.20	17.38	18.17	3.47%	1.75%	8.14%	14,006,400	250,132,000	106%	17.86	1.84%	17.55	1.61%	17.25	2.22%	16.80	0.67%	-0.13%
量子生物/300149.SZ
	2019-01-21	14.82	14.93	14.35	14.88	0.34%	0.49%	-0.29%	1,845,300	27,323,000	155%	14.81	0.15%	14.80	0.02%	14.81	-0.09%	14.92	-0.17%	0.17%
朗源股份/300175.SZ
	2019-01-21	4.17	4.25	4.17	4.22	0.72%	0.24%	-1.06%	3,819,600	16,082,000	45%	4.21	1.08%	4.20	-0.83%	4.25	-0.54%	4.27	-0.05%	0.27%
佳沃股份/300268.SZ
	2019-01-21	11.42	12.48	11.37	12.11	6.13%	0.35%	3.86%	3,735,700	45,081,000	272%	12.07	4.64%	11.85	3.15%	11.77	2.77%	11.66	1.20%	0.42%
上海梅林/600073.SH
	2019-01-21	7.46	7.56	7.41	7.51	1.21%	0.17%	1.47%	5,141,800	38,548,000	68%	7.50	1.05%	7.43	-0.05%	7.45	0.39%	7.40	-0.05%	0.16%
哈高科/600095.SH
	2019-01-21	4.03	4.08	4.03	4.04	0.25%	-0.30%	0.35%	2,412,500	9,775,000	82%	4.05	0.50%	4.03	0.03%	4.04	0.10%	4.03	0.27%	0.54%
金健米业/600127.SH
	2019-01-21	3.04	3.07	3.02	3.04	0.33%	-0.49%	0.53%	1,839,800	5,620,000	70%	3.06	0.63%	3.05	-0.13%	3.04	0.13%	3.02	0.20%	0.45%
莲花健康/600186.SH
	2019-01-21	1.99	2.01	1.98	1.99	0.00%	-0.25%	-1.63%	10,352,500	20,651,000	75%	2.00	-0.05%	2.00	-0.25%	2.01	-0.69%	2.02	0.20%	0.58%
华资实业/600191.SH
	2019-01-21	4.21	4.28	4.17	4.24	1.92%	0.31%	0.88%	5,953,600	25,166,000	117%	4.23	1.03%	4.22	-0.07%	4.22	0.10%	4.20	0.26%	0.33%
中牧股份/600195.SH
	2019-01-21	11.04	11.12	10.85	10.88	-1.54%	-0.76%	-0.07%	5,387,000	59,059,000	174%	10.96	0.56%	10.89	0.29%	10.90	0.31%	10.89	0.18%	0.28%
*ST椰岛/600238.SH
	2019-01-21	5.90	6.10	5.87	5.99	1.53%	0.12%	9.19%	3,440,900	20,587,000	141%	5.98	2.17%	5.88	2.62%	5.72	2.86%	5.49	2.14%	1.11%
安琪酵母/600298.SH
	2019-01-21	24.27	25.38	24.27	24.95	2.93%	-0.28%	3.27%	9,497,900	237,625,000	146%	25.02	3.32%	24.63	2.42%	24.21	2.11%	24.16	0.31%	-0.22%
恒顺醋业/600305.SH
	2019-01-21	11.18	11.54	11.13	11.20	0.45%	-0.96%	2.10%	14,340,600	162,159,000	108%	11.31	1.39%	11.23	0.38%	11.16	0.89%	10.97	1.10%	0.62%
万向德农/600371.SH
	2019-01-21	6.59	6.70	6.58	6.66	1.06%	0.24%	-0.39%	1,894,500	12,588,000	129%	6.64	0.76%	6.63	-0.27%	6.65	-0.08%	6.69	0.09%	0.53%
亿晶光电/600537.SH
	2019-01-21	3.06	3.15	3.06	3.11	1.97%	-0.13%	0.03%	6,653,300	20,716,000	69%	3.11	1.01%	3.10	-0.19%	3.10	-0.03%	3.11	0.39%	0.84%
莫高股份/600543.SH
	2019-01-21	6.55	6.70	6.52	6.65	1.68%	0.45%	-0.28%	5,703,700	37,756,000	305%	6.62	1.43%	6.60	-0.54%	6.65	-0.38%	6.67	-0.33%	0.07%
绿庭投资/600695.SH
	2019-01-21	4.93	4.99	4.86	4.88	-1.01%	-0.35%	-7.80%	10,546,200	51,649,000	39%	4.90	-1.73%	5.01	-1.26%	5.06	-1.04%	5.29	-0.66%	-0.21%
中粮糖业/600737.SH
	2019-01-21	7.56	7.69	7.50	7.67	2.54%	0.89%	3.29%	16,476,200	125,253,000	180%	7.60	2.44%	7.52	0.67%	7.49	0.84%	7.43	0.54%	0.30%
航发动力/600893.SH
	2019-01-21	22.59	22.76	22.45	22.69	0.75%	0.16%	0.45%	4,614,700	104,535,000	106%	22.65	0.69%	22.54	0.10%	22.57	0.12%	22.59	-0.15%	0.26%
海天味业/603288.SH
	2019-01-21	72.90	74.69	72.21	73.10	1.32%	-0.35%	5.22%	1,940,900	142,373,000	89%	73.35	1.16%	72.56	0.86%	71.41	1.34%	69.47	0.85%	0.51%