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
	2019-09-12	24.30	24.42	24.00	24.07	-0.33%	-0.07%	2.89%	382,300	9,209,000	60%	24.09	0.05%	23.77	0.84%	23.56	0.94%	23.39	-0.76%	-0.19%
广东甘化/000576.SZ
	2019-09-18	9.13	9.30	8.95	9.18	1.21%	0.59%	2.43%	7,556,900	68,964,000	93%	9.13	-0.24%	9.16	-0.41%	9.18	0.37%	8.96	0.67%	0.78%
粤桂股份/000833.SZ
	2019-09-12	5.71	5.73	5.66	5.68	-0.35%	-0.12%	1.25%	4,203,500	23,905,000	66%	5.69	-0.53%	5.69	0.18%	5.66	0.16%	5.61	0.16%	-0.06%
双汇发展/000895.SZ
	2019-09-18	24.47	24.86	24.28	24.43	0.21%	-0.42%	3.91%	13,031,600	319,706,000	57%	24.53	0.20%	24.56	0.84%	24.26	0.51%	23.51	0.60%	0.54%
*ST 南糖/000911.SZ
	2019-09-18	5.99	6.03	5.95	5.98	-0.17%	-0.05%	-1.32%	1,739,900	10,410,000	58%	5.98	-0.88%	6.04	0.22%	6.02	-0.15%	6.06	-0.10%	0.06%
中粮生化/000930.SZ
	2019-09-12	7.18	7.23	7.15	7.20	0.56%	0.04%	2.30%	6,838,800	49,217,000	62%	7.20	-0.37%	7.23	0.52%	7.16	0.59%	7.04	0.33%	0.25%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-09-17	7.62	7.62	7.41	7.46	-1.97%	-0.04%	1.10%	1,430,500	10,676,000	79%	7.46	-1.80%	7.52	0.08%	7.49	0.12%	7.38	0.37%	0.38%
天康生物/002100.SZ
	2019-09-12	10.35	10.36	10.09	10.19	-0.97%	0.00%	0.58%	24,303,200	247,644,000	67%	10.19	-3.10%	10.52	0.91%	10.29	0.45%	10.13	0.19%	0.34%
*ST印纪/002143.SZ
	2019-09-11	0.55	0.55	0.55	0.55	-5.17%	0.00%	-29.03%	11,634,800	6,400,000	37%	0.55	-5.17%	0.57	-3.55%	0.58	-7.63%	0.78	-2.64%	-1.80%
三全食品/002216.SZ
	2019-09-17	9.61	9.75	9.48	9.74	1.04%	1.17%	2.66%	3,368,100	32,426,000	112%	9.63	0.54%	9.57	0.13%	9.58	0.44%	9.49	0.28%	-0.28%
ST天宝/002220.SZ
	2019-09-12	1.39	1.41	1.36	1.39	0.00%	0.43%	2.21%	8,250,100	11,415,000	77%	1.38	-1.21%	1.39	0.58%	1.38	0.29%	1.36	0.22%	0.09%
保龄宝/002286.SZ
	2019-09-12	6.13	6.13	6.01	6.08	-0.33%	0.45%	1.23%	2,218,700	13,430,000	91%	6.05	-0.41%	6.08	0.00%	6.05	0.25%	6.01	0.17%	0.19%
皇氏集团/002329.SZ
	2019-09-12	4.52	4.52	4.46	4.50	0.22%	0.18%	2.81%	3,236,500	14,539,000	68%	4.49	-0.77%	4.50	0.56%	4.46	0.45%	4.38	0.37%	0.44%
得利斯/002330.SZ
	2019-09-12	7.00	7.05	6.90	6.97	-0.71%	0.19%	-0.81%	5,192,200	36,121,000	59%	6.96	-1.40%	7.07	0.09%	7.04	-0.30%	7.03	-0.19%	-0.03%
双塔食品/002481.SZ
	2019-09-12	8.69	8.87	8.28	8.50	-3.41%	-0.28%	-7.50%	96,958,900	826,501,000	57%	8.52	-5.23%	8.94	-1.03%	8.92	-2.21%	9.19	0.20%	1.08%
佳隆股份/002495.SZ
	2019-09-12	3.08	3.11	3.05	3.11	0.97%	0.71%	2.47%	7,923,300	24,470,000	145%	3.09	0.07%	3.08	0.46%	3.06	0.39%	3.04	0.36%	0.25%
涪陵榨菜/002507.SZ
	2019-09-12	23.55	24.30	23.54	23.63	0.04%	-0.99%	3.88%	24,152,500	576,448,000	126%	23.87	1.41%	23.48	1.42%	23.18	1.44%	22.75	0.77%	0.15%
金字火腿/002515.SZ
	2019-09-12	5.25	5.32	5.18	5.30	0.95%	0.68%	1.55%	8,830,200	46,482,000	101%	5.26	-0.40%	5.29	0.02%	5.27	-0.23%	5.22	0.29%	0.11%
洽洽食品/002557.SZ
	2019-09-12	25.20	25.38	24.63	24.92	-1.62%	0.13%	1.94%	3,957,800	98,500,000	67%	24.89	-0.79%	24.96	0.92%	24.71	0.33%	24.45	-0.24%	-0.61%
百润股份/002568.SZ
	2019-09-12	18.80	19.70	18.63	19.62	4.70%	1.87%	1.96%	5,343,100	102,904,000	144%	19.26	1.83%	19.09	0.41%	19.12	-0.19%	19.24	0.02%	-0.26%
贝因美/002570.SZ
	2019-09-12	5.85	5.86	5.66	5.75	-1.20%	0.23%	1.93%	9,924,300	56,938,000	92%	5.74	-1.17%	5.78	-0.53%	5.79	0.05%	5.64	0.64%	0.94%
好想你/002582.SZ
	2019-09-12	8.89	9.04	8.83	9.02	1.69%	0.67%	1.83%	6,413,000	57,463,000	82%	8.96	0.42%	8.95	0.38%	8.90	0.07%	8.86	0.18%	0.18%
*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
	2019-09-12	3.80	3.80	3.72	3.76	-0.79%	0.03%	2.82%	15,963,800	60,008,000	95%	3.76	-1.36%	3.77	1.05%	3.71	0.60%	3.66	0.38%	0.43%
克明面业/002661.SZ
	2019-09-12	12.91	12.93	12.74	12.83	-0.47%	0.12%	-1.40%	4,092,600	52,447,000	100%	12.82	-1.11%	12.96	-0.33%	12.99	-0.39%	13.01	-0.18%	-0.02%
煌上煌/002695.SZ
	2019-09-12	13.98	14.08	13.74	13.86	-0.86%	0.05%	-0.24%	3,081,900	42,693,000	60%	13.85	-1.20%	14.03	-0.97%	14.11	0.08%	13.89	0.24%	0.30%
海欣食品/002702.SZ
	2019-09-12	4.86	4.88	4.81	4.84	0.00%	-0.19%	1.64%	8,391,800	40,692,000	75%	4.85	-0.10%	4.84	0.52%	4.80	0.23%	4.76	0.30%	0.36%
麦趣尔/002719.SZ
	2019-09-12	11.49	11.84	11.48	11.57	1.40%	-0.52%	2.92%	1,209,900	14,071,000	95%	11.63	1.48%	11.51	1.05%	11.42	0.66%	11.24	0.58%	0.37%
龙大肉食/002726.SZ
	2019-09-12	9.71	9.71	9.52	9.62	-0.31%	0.42%	-1.33%	10,762,500	103,109,000	53%	9.58	-1.43%	9.78	-0.22%	9.77	-0.32%	9.75	0.16%	0.55%
燕塘乳业/002732.SZ
	2019-09-12	23.20	23.20	22.74	22.94	-0.39%	-0.16%	-2.13%	1,341,400	30,822,000	57%	22.98	-0.71%	23.30	-0.68%	23.47	-0.44%	23.44	0.05%	0.15%
晨光生物/300138.SZ
	2019-09-19	6.90	6.91	6.83	6.90	0.58%	0.45%	-3.24%	3,832,800	26,329,000	51%	6.87	-0.28%	6.91	-1.05%	7.01	-0.98%	7.13	-0.54%	-0.01%
汤臣倍健/300146.SZ
	2019-09-19	19.52	19.57	18.90	19.28	-1.48%	0.69%	-3.14%	17,163,700	328,638,000	125%	19.15	-2.02%	19.34	-1.59%	19.50	-1.04%	19.91	-0.74%	-0.03%
量子生物/300149.SZ
	2019-09-19	14.02	14.60	14.00	14.55	3.78%	1.04%	1.65%	7,600,400	109,444,000	210%	14.40	2.68%	14.28	0.73%	14.31	0.11%	14.31	0.29%	0.16%
朗源股份/300175.SZ
	2019-09-19	5.54	5.54	5.37	5.49	0.00%	1.14%	-2.59%	6,617,100	35,918,000	74%	5.43	-1.02%	5.52	-1.71%	5.61	-1.06%	5.64	-0.02%	0.37%
佳沃股份/300268.SZ
	2019-09-12	15.37	15.70	15.21	15.55	1.83%	0.61%	1.77%	1,433,200	22,150,000	154%	15.46	0.40%	15.42	0.31%	15.38	0.25%	15.28	0.16%	-0.06%
上海梅林/600073.SH
	2019-09-12	9.35	9.39	9.21	9.32	-0.11%	0.24%	0.96%	12,111,300	112,606,000	63%	9.30	-0.19%	9.31	0.36%	9.27	-0.20%	9.23	0.11%	0.21%
哈高科/600095.SH
	2019-09-12	11.40	12.11	10.50	11.18	-3.54%	-1.09%	14.80%	104,490,900	1,181,068,000	201%	11.30	-0.99%	11.12	6.10%	10.44	5.00%	9.74	4.33%	2.15%
金健米业/600127.SH
	2019-09-12	4.97	5.03	4.97	5.02	-0.20%	0.44%	-1.49%	16,009,000	80,012,000	45%	5.00	-1.21%	5.08	0.20%	5.05	-0.28%	5.10	-0.08%	-0.05%
*ST莲花/600186.SH
	2019-09-12	1.57	1.57	1.55	1.57	0.64%	0.64%	-2.79%	3,832,100	5,977,000	58%	1.56	-0.45%	1.57	-0.19%	1.59	-1.00%	1.62	-0.43%	-0.53%
华资实业/600191.SH
	2019-09-12	5.86	5.87	5.75	5.81	-0.51%	0.17%	0.14%	6,712,300	38,929,000	78%	5.80	-0.99%	5.84	-0.38%	5.84	-0.41%	5.80	0.12%	0.33%
中牧股份/600195.SH
	2019-09-12	16.99	16.99	15.60	16.10	-5.96%	-0.35%	-5.90%	37,343,900	603,315,000	147%	16.16	-9.66%	17.29	-3.42%	17.42	-1.52%	17.11	-0.65%	0.67%
ST椰岛/600238.SH
	2019-09-12	8.50	8.50	8.21	8.42	-0.36%	1.23%	-2.10%	1,044,300	8,686,000	92%	8.32	-1.78%	8.45	-1.66%	8.54	-1.57%	8.60	-0.38%	0.17%
安琪酵母/600298.SH
	2019-09-12	28.89	28.95	28.38	28.66	-0.76%	0.24%	0.14%	5,523,900	157,936,000	73%	28.59	-1.25%	28.83	0.28%	28.67	0.14%	28.62	0.08%	0.30%
恒顺醋业/600305.SH
	2019-09-12	15.59	15.69	15.47	15.56	-0.45%	0.08%	0.05%	10,046,500	156,203,000	51%	15.55	-0.59%	15.65	0.41%	15.55	0.01%	15.55	0.23%	0.25%
万向德农/600371.SH
	2019-09-12	13.94	14.00	13.68	13.73	-2.83%	-0.28%	-1.96%	15,876,000	218,584,000	67%	13.77	-2.86%	14.22	-0.02%	14.09	-0.21%	14.00	-0.36%	-0.48%
亿晶光电/600537.SH
	2019-09-12	3.51	3.56	3.48	3.54	1.72%	0.83%	2.22%	5,623,300	19,742,000	115%	3.51	0.00%	3.51	0.29%	3.49	0.26%	3.46	0.23%	0.10%
莫高股份/600543.SH
	2019-09-12	6.70	6.74	6.66	6.72	0.60%	0.30%	1.80%	2,800,500	18,763,000	64%	6.70	-0.55%	6.73	0.40%	6.68	0.29%	6.60	0.23%	0.01%
绿庭投资/600695.SH
	2019-09-12	6.29	6.31	6.10	6.25	0.64%	0.79%	5.45%	17,857,500	110,742,000	98%	6.20	-2.84%	6.25	0.84%	6.14	1.37%	5.93	0.85%	0.81%
中粮糖业/600737.SH
	2019-09-12	9.30	9.31	9.21	9.26	-0.22%	0.14%	-1.23%	11,897,200	110,016,000	60%	9.25	-0.81%	9.32	-0.54%	9.36	-0.70%	9.38	0.03%	-0.11%
航发动力/600893.SH
	2019-09-12	24.49	24.49	24.05	24.28	-0.70%	0.20%	0.17%	11,067,600	268,174,000	72%	24.23	-0.40%	24.37	0.18%	24.30	-0.18%	24.24	0.29%	0.56%
海天味业/603288.SH
	2019-09-12	110.76	112.39	109.68	111.20	1.28%	0.21%	-1.20%	2,854,000	316,695,000	77%	110.97	0.77%	111.02	-0.51%	111.69	-0.35%	112.56	0.10%	0.69%