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

板块：食品

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
	2019-12-12	21.22	21.45	21.08	21.40	1.18%	0.61%	0.24%	518,800	11,035,000	98%	21.27	0.71%	21.17	-0.06%	21.20	0.13%	21.35	-0.14%	-0.49%
广东甘化/000576.SZ
	2019-12-12	7.04	7.06	6.96	6.97	-0.99%	-0.24%	-2.07%	2,858,400	19,973,000	65%	6.99	-0.43%	7.00	-0.41%	7.04	-0.37%	7.12	0.01%	-0.08%
粤桂股份/000833.SZ
	2019-12-12	4.88	4.88	4.80	4.80	-1.44%	-0.85%	-0.31%	1,101,700	5,333,000	83%	4.84	-0.35%	4.85	-0.14%	4.85	0.04%	4.82	0.13%	0.16%
双汇发展/000895.SZ
	2019-12-12	28.93	29.12	28.65	28.77	-0.28%	-0.19%	-2.36%	11,230,300	323,703,000	62%	28.82	-0.37%	28.95	-0.57%	29.19	-0.21%	29.47	-0.41%	-0.72%
*ST 南糖/000911.SZ
	2019-12-12	5.59	5.69	5.39	5.40	-1.64%	-2.72%	2.37%	4,296,300	23,848,000	177%	5.55	2.61%	5.43	1.70%	5.39	1.58%	5.28	1.29%	0.59%
中粮科技/000930.SZ
	2019-12-12	6.29	6.30	6.23	6.23	-0.95%	-0.37%	-0.95%	4,714,600	29,480,000	94%	6.25	-0.62%	6.28	-0.40%	6.30	-0.19%	6.29	-0.29%	-0.12%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-12-12	7.08	7.15	7.00	7.02	-1.13%	-0.44%	0.21%	1,270,100	8,956,000	134%	7.05	-1.07%	7.08	0.00%	7.06	0.16%	7.01	0.06%	-0.17%
天康生物/002100.SZ
	2019-12-12	11.80	11.92	11.37	11.59	-1.95%	-0.37%	-5.43%	40,454,500	470,596,000	104%	11.63	-1.63%	11.89	-1.54%	11.99	-0.99%	12.26	-0.68%	-0.37%
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
	2019-12-12	11.60	12.66	11.60	12.48	7.87%	1.05%	3.84%	12,221,900	150,943,000	310%	12.35	5.85%	12.08	2.69%	12.06	1.73%	12.02	1.06%	-0.30%
ST天宝/002220.SZ
	2019-12-12	1.35	1.36	1.33	1.35	0.75%	0.37%	-0.30%	8,159,200	10,976,000	52%	1.35	0.52%	1.34	-0.96%	1.36	0.07%	1.35	0.22%	0.76%
保龄宝/002286.SZ
	2019-12-12	6.17	6.26	6.05	6.14	-0.16%	-0.10%	0.82%	3,518,000	21,620,000	79%	6.15	-1.65%	6.23	-0.30%	6.21	0.11%	6.09	0.36%	0.78%
皇氏集团/002329.SZ
	2019-12-12	3.84	3.84	3.77	3.77	-1.57%	-0.66%	-0.66%	3,432,500	13,028,000	66%	3.80	-0.89%	3.87	0.03%	3.86	-0.13%	3.80	0.11%	0.18%
得利斯/002330.SZ
	2019-12-12	8.61	9.12	8.59	8.59	-1.60%	-2.77%	2.95%	33,963,400	300,055,000	132%	8.84	3.00%	8.64	1.53%	8.52	1.77%	8.34	0.65%	-0.73%
双塔食品/002481.SZ
	2019-12-12	7.49	7.60	7.41	7.45	-0.13%	-0.51%	3.98%	24,143,400	180,789,000	92%	7.49	-0.39%	7.51	1.36%	7.36	0.95%	7.17	0.65%	0.00%
佳隆股份/002495.SZ
	2019-12-12	2.81	2.82	2.78	2.79	-0.71%	-0.18%	-0.43%	2,088,000	5,836,000	108%	2.80	-0.53%	2.81	-0.28%	2.81	-0.18%	2.80	-0.04%	-0.09%
涪陵榨菜/002507.SZ
	2019-12-12	26.60	27.66	26.50	27.19	1.91%	0.44%	3.92%	10,918,700	295,596,000	106%	27.07	1.29%	26.98	0.13%	26.82	0.65%	26.17	0.68%	0.31%
金字火腿/002515.SZ
	2019-12-12	5.39	5.39	5.19	5.19	-3.89%	-1.93%	-1.61%	19,723,100	104,374,000	114%	5.29	-1.53%	5.36	0.26%	5.33	0.21%	5.28	0.06%	-0.56%
洽洽食品/002557.SZ
	2019-12-12	32.78	34.08	32.56	34.00	3.82%	1.15%	4.37%	5,826,100	195,836,000	149%	33.61	3.17%	33.03	1.32%	32.88	1.08%	32.58	0.50%	-0.44%
百润股份/002568.SZ
	2019-12-12	24.38	24.52	24.10	24.30	0.04%	-0.03%	-4.69%	2,015,600	48,993,000	47%	24.31	-0.29%	24.42	-2.58%	25.07	-0.45%	25.50	-0.96%	-0.12%
贝因美/002570.SZ
	2019-12-12	5.51	5.51	5.34	5.36	-2.19%	-0.92%	-5.38%	6,299,100	34,077,000	88%	5.41	-1.40%	5.46	-1.30%	5.52	-0.95%	5.67	-1.44%	-0.39%
好想你/002582.SZ
	2019-12-12	8.21	8.21	8.06	8.08	-1.22%	-0.32%	0.04%	3,039,900	24,641,000	74%	8.11	-0.99%	8.24	0.48%	8.16	0.21%	8.08	0.17%	0.20%
*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
	2019-12-12	3.62	3.62	3.54	3.55	-1.39%	-0.25%	-1.55%	7,908,900	28,145,000	151%	3.56	-1.47%	3.59	-0.91%	3.61	-0.47%	3.61	-0.14%	-0.23%
克明面业/002661.SZ
	2019-12-12	10.98	10.99	10.90	10.93	-0.27%	-0.19%	-0.50%	912,800	9,996,000	77%	10.95	-0.38%	10.98	-0.31%	11.01	-0.14%	10.99	0.06%	-0.06%
煌上煌/002695.SZ
	2019-12-12	16.42	16.52	16.07	16.36	-0.18%	0.57%	3.33%	3,361,800	54,691,000	98%	16.27	-0.78%	16.38	0.23%	16.23	0.67%	15.83	0.54%	0.04%
海欣食品/002702.SZ
	2019-12-12	4.14	4.18	4.12	4.12	-0.72%	-0.51%	0.00%	3,254,000	13,476,000	98%	4.14	0.07%	4.14	-0.07%	4.15	0.02%	4.12	0.10%	0.00%
麦趣尔/002719.SZ
	2019-12-12	11.02	11.11	10.78	10.78	-2.44%	-0.78%	3.26%	1,234,100	13,408,000	105%	10.87	-1.21%	10.89	0.55%	10.77	0.94%	10.44	0.87%	0.18%
龙大肉食/002726.SZ
	2019-12-12	6.74	6.78	6.67	6.67	-1.19%	-0.60%	-2.43%	7,866,200	52,786,000	88%	6.71	0.00%	6.74	-0.68%	6.80	-0.32%	6.84	-0.54%	-0.59%
燕塘乳业/002732.SZ
	2019-12-12	21.76	21.91	21.07	21.25	-2.48%	-0.66%	-2.45%	2,299,800	49,198,000	170%	21.39	-1.86%	21.70	-1.17%	21.80	-0.82%	21.78	-0.28%	-0.30%
晨光生物/300138.SZ
	2019-12-12	7.10	7.15	7.05	7.08	0.14%	-0.32%	3.96%	6,155,600	43,724,000	115%	7.10	0.61%	7.04	1.03%	6.95	1.15%	6.81	0.73%	0.20%
汤臣倍健/300146.SZ
	2019-12-12	15.17	15.17	15.03	15.13	0.20%	0.23%	1.34%	6,324,600	95,468,000	64%	15.10	-0.51%	15.20	-0.54%	15.23	0.40%	14.93	-0.07%	-0.45%
量子生物/300149.SZ
	2019-12-12	13.41	13.50	13.18	13.20	-1.79%	-0.73%	-0.97%	2,701,500	35,923,000	80%	13.30	-1.98%	13.40	0.00%	13.38	0.02%	13.33	-0.08%	-0.43%
朗源股份/300175.SZ
	2019-12-12	6.14	6.16	6.04	6.12	0.00%	0.13%	0.34%	3,081,400	18,835,000	97%	6.11	-0.83%	6.15	-0.26%	6.14	0.15%	6.10	0.18%	-0.43%
佳沃股份/300268.SZ
	2019-12-12	13.60	13.80	13.59	13.80	0.73%	0.82%	-0.69%	443,600	6,072,000	89%	13.69	-0.36%	13.78	-0.84%	13.87	-0.57%	13.90	-0.10%	-0.40%
上海梅林/600073.SH
	2019-12-12	7.50	7.61	7.47	7.59	1.20%	0.52%	-0.73%	7,942,000	59,967,000	114%	7.55	1.06%	7.54	-0.76%	7.61	-0.30%	7.65	-0.31%	-0.42%
哈高科/600095.SH
	2019-12-12	8.65	8.77	8.43	8.47	-2.08%	-0.65%	3.14%	20,511,600	174,867,000	100%	8.53	-2.95%	8.62	0.91%	8.42	0.94%	8.21	0.84%	0.55%
金健米业/600127.SH
	2019-12-12	3.82	3.82	3.77	3.78	-1.05%	-0.13%	-1.49%	6,428,300	24,329,000	102%	3.79	-1.23%	3.84	-0.47%	3.85	-0.34%	3.84	-0.16%	0.02%
*ST莲花/600186.SH
	2019-12-12	2.39	2.48	2.38	2.48	5.08%	1.06%	7.87%	28,572,300	70,119,000	116%	2.45	5.19%	2.36	0.68%	2.37	1.45%	2.30	1.55%	2.00%
华资实业/600191.SH
	2019-12-12	4.78	4.81	4.73	4.73	-1.46%	-0.63%	-0.80%	2,171,300	10,335,000	107%	4.76	-0.52%	4.77	-0.29%	4.78	0.00%	4.77	-0.13%	-0.16%
中牧股份/600195.SH
	2019-12-12	11.96	12.04	11.68	11.73	-1.92%	-1.10%	-3.52%	16,171,500	191,812,000	108%	11.86	-0.89%	11.94	-1.77%	12.16	-0.49%	12.16	-0.53%	-0.85%
ST椰岛/600238.SH
	2019-12-12	6.28	6.42	6.22	6.42	5.07%	0.85%	8.06%	1,602,000	10,198,000	113%	6.37	6.49%	6.11	3.18%	6.11	1.09%	5.94	1.61%	0.71%
安琪酵母/600298.SH
	2019-12-12	29.12	29.28	28.67	29.12	-0.10%	0.58%	-0.44%	5,991,100	173,458,000	114%	28.95	0.14%	28.87	0.07%	28.92	-0.22%	29.25	-0.49%	-0.53%
恒顺醋业/600305.SH
	2019-12-12	13.92	14.12	13.82	13.89	-0.71%	-0.22%	-0.30%	11,848,000	164,923,000	114%	13.92	-1.08%	13.97	-0.11%	14.00	-0.19%	13.93	-0.04%	-0.45%
万向德农/600371.SH
	2019-12-12	11.35	11.48	11.26	11.43	0.70%	0.65%	1.21%	8,585,500	97,496,000	96%	11.36	-0.80%	11.45	-0.21%	11.43	0.19%	11.29	0.14%	-0.06%
亿晶光电/600537.SH
	2019-12-12	3.01	3.11	2.99	3.04	0.66%	-0.23%	1.71%	5,149,300	15,691,000	178%	3.05	1.23%	3.02	0.70%	3.01	0.53%	2.99	0.64%	0.13%
莫高股份/600543.SH
	2019-12-12	5.61	5.62	5.57	5.58	-0.53%	-0.23%	0.09%	1,648,800	9,221,000	70%	5.59	-0.25%	5.61	-0.20%	5.61	0.07%	5.58	0.07%	0.10%
绿庭投资/600695.SH
	2019-12-12	5.27	5.27	5.17	5.17	-1.71%	-0.79%	-0.17%	3,503,000	18,253,000	96%	5.21	-0.84%	5.24	-0.08%	5.22	0.23%	5.18	0.17%	0.03%
中粮糖业/600737.SH
	2019-12-12	8.16	8.22	8.13	8.14	-0.49%	-0.36%	0.12%	5,117,900	41,810,000	102%	8.17	0.25%	8.16	0.05%	8.15	0.07%	8.13	0.01%	-0.17%
航发动力/600893.SH
	2019-12-12	20.19	20.29	20.08	20.18	0.15%	0.15%	-0.09%	4,235,900	85,348,000	109%	20.15	-0.03%	20.16	-0.26%	20.23	-0.36%	20.20	-0.01%	0.21%
海天味业/603288.SH
	2019-12-12	107.60	107.80	106.00	106.60	-0.56%	0.04%	-1.00%	2,723,200	290,172,000	87%	106.56	-0.09%	106.77	-0.78%	107.82	-0.65%	107.68	-0.20%	-0.34%