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
	2020-01-17	23.40	23.75	23.13	23.13	-1.15%	-1.00%	0.48%	1,268,100	29,626,000	95%	23.36	-0.88%	23.63	-0.05%	23.44	0.39%	23.02	0.39%	0.54%
广东甘化/000576.SZ
	2020-01-17	7.74	7.76	7.57	7.58	-1.43%	-1.10%	-3.86%	3,464,700	26,555,000	46%	7.66	-1.08%	7.73	-0.46%	7.75	-0.12%	7.88	-0.10%	0.43%
粤桂股份/000833.SZ
	2020-01-17	5.12	5.14	5.01	5.03	-1.57%	-0.59%	-2.52%	2,790,800	14,121,000	70%	5.06	-1.69%	5.12	-1.18%	5.19	-0.14%	5.16	-0.02%	0.34%
双汇发展/000895.SZ
	2020-01-17	31.00	31.08	30.42	30.55	-0.68%	-0.39%	-0.67%	9,045,900	277,435,000	63%	30.67	-1.08%	31.06	-0.38%	31.07	-0.27%	30.76	0.22%	0.50%
*ST 南糖/000911.SZ
	2020-01-17	6.80	6.80	6.69	6.72	-1.32%	0.04%	1.01%	2,821,500	18,951,000	63%	6.72	-1.90%	6.82	-1.54%	6.91	0.06%	6.65	0.80%	1.00%
中粮科技/000930.SZ
	2020-01-17	6.67	6.72	6.60	6.62	-0.75%	-0.48%	-2.90%	6,272,000	41,723,000	53%	6.65	-1.19%	6.74	-1.10%	6.79	-0.19%	6.82	-0.16%	0.29%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-01-17	7.75	7.80	7.56	7.80	1.30%	1.76%	3.07%	2,920,200	22,382,000	106%	7.67	-0.27%	7.67	-0.16%	7.66	0.33%	7.57	0.32%	0.46%
天康生物/002100.SZ
	2020-01-17	12.43	12.48	12.00	12.01	-2.04%	-1.83%	-6.79%	30,711,200	375,724,000	69%	12.23	-1.04%	12.44	-1.24%	12.55	-0.48%	12.89	-0.42%	0.53%
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
	2020-01-17	15.37	15.43	14.84	15.00	-2.28%	-0.49%	3.39%	5,741,700	86,552,000	85%	15.07	0.08%	14.91	0.81%	14.80	0.77%	14.51	0.88%	0.27%
ST天宝/002220.SZ
	2020-01-17	1.48	1.49	1.42	1.44	-2.70%	-0.62%	-6.43%	11,525,000	16,698,000	56%	1.45	-2.23%	1.47	-1.67%	1.49	-1.71%	1.54	-0.26%	0.17%
保龄宝/002286.SZ
	2020-01-17	5.87	5.88	5.75	5.80	-0.17%	-0.02%	-3.62%	2,135,300	12,387,000	60%	5.80	-0.86%	5.88	-1.54%	5.96	-0.55%	6.02	-0.36%	-0.04%
皇氏集团/002329.SZ
	2020-01-17	4.79	4.85	4.72	4.73	-1.05%	-0.84%	-2.95%	6,963,300	33,218,000	49%	4.77	-0.31%	4.75	-0.08%	4.78	-0.48%	4.87	-0.08%	1.09%
得利斯/002330.SZ
	2020-01-17	7.61	7.64	7.44	7.45	-2.36%	-0.84%	-5.58%	7,737,200	58,126,000	71%	7.51	-1.47%	7.65	-1.28%	7.71	-0.88%	7.89	-0.32%	-0.12%
双塔食品/002481.SZ
	2020-01-17	8.20	8.23	8.01	8.04	-1.47%	-0.99%	-5.57%	19,578,700	158,975,000	44%	8.12	-0.99%	8.31	-2.88%	8.47	-0.44%	8.51	0.09%	0.75%
佳隆股份/002495.SZ
	2020-01-17	2.87	2.90	2.85	2.85	-1.04%	-0.63%	-3.26%	3,689,800	10,584,000	57%	2.87	-0.52%	2.89	-0.69%	2.91	-0.72%	2.95	-0.14%	0.21%
涪陵榨菜/002507.SZ
	2020-01-17	25.06	25.51	25.06	25.35	1.20%	0.00%	0.48%	11,658,800	295,543,000	86%	25.35	1.69%	25.13	0.28%	25.19	0.22%	25.23	-0.30%	-0.46%
金字火腿/002515.SZ
	2020-01-17	5.77	5.84	5.42	5.50	-4.68%	-2.27%	-10.06%	54,640,900	307,527,000	83%	5.63	-3.22%	5.75	-3.41%	5.89	-3.49%	6.12	-0.28%	1.14%
洽洽食品/002557.SZ
	2020-01-17	38.30	39.12	37.60	38.48	0.73%	0.20%	7.61%	3,483,800	133,792,000	79%	38.40	1.58%	37.64	1.64%	36.97	1.52%	35.76	1.10%	0.57%
百润股份/002568.SZ
	2020-01-17	28.21	28.88	28.00	28.47	-0.28%	0.24%	6.69%	3,304,600	93,856,000	75%	28.40	-0.20%	28.02	1.46%	27.56	1.55%	26.69	0.74%	0.23%
贝因美/002570.SZ
	2020-01-17	6.06	6.20	5.93	6.04	1.00%	-0.36%	5.82%	23,246,300	140,925,000	140%	6.06	1.73%	5.93	1.80%	5.87	1.95%	5.71	1.21%	0.63%
好想你/002582.SZ
	2020-01-17	9.65	9.89	9.51	9.75	1.99%	0.32%	0.49%	14,752,500	143,383,000	63%	9.72	0.47%	9.68	-1.89%	9.96	-0.72%	9.70	0.42%	1.46%
*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
	2020-01-17	3.54	3.56	3.47	3.49	-1.41%	-0.46%	-3.56%	11,406,900	39,993,000	88%	3.51	-1.32%	3.55	-1.28%	3.58	-0.75%	3.62	-0.36%	0.06%
克明面业/002661.SZ
	2020-01-17	11.44	11.66	11.44	11.54	0.61%	-0.31%	-0.61%	2,641,300	30,577,000	98%	11.58	1.53%	11.48	-0.04%	11.53	-0.12%	11.61	-0.08%	0.24%
煌上煌/002695.SZ
	2020-01-17	18.10	18.25	17.72	18.08	1.57%	0.58%	5.58%	6,438,300	115,736,000	84%	17.98	0.15%	17.87	0.72%	17.65	1.05%	17.12	0.64%	0.62%
海欣食品/002702.SZ
	2020-01-17	4.36	4.70	4.34	4.52	4.15%	0.40%	1.30%	18,185,400	81,872,000	179%	4.50	3.19%	4.46	1.18%	4.46	0.20%	4.46	0.36%	0.45%
麦趣尔/002719.SZ
	2020-01-17	10.67	10.67	10.53	10.56	-0.75%	-0.41%	-4.04%	901,800	9,562,000	60%	10.60	-1.12%	10.75	-1.35%	10.87	-0.50%	11.01	-0.77%	-0.22%
龙大肉食/002726.SZ
	2020-01-17	7.03	7.08	6.93	6.97	-1.55%	-0.39%	-3.05%	9,145,800	63,997,000	72%	7.00	-1.10%	7.06	-0.54%	7.09	-0.55%	7.19	-0.08%	0.31%
燕塘乳业/002732.SZ
	2020-01-17	23.38	23.68	22.90	23.21	-0.73%	-0.13%	1.50%	2,857,700	66,414,000	106%	23.24	-1.30%	23.42	-0.02%	23.33	0.48%	22.87	0.55%	0.38%
晨光生物/300138.SZ
	2020-01-17	7.63	7.95	7.60	7.86	2.75%	0.51%	3.90%	12,451,200	97,374,000	171%	7.82	3.02%	7.65	1.78%	7.62	1.42%	7.57	0.76%	0.17%
汤臣倍健/300146.SZ
	2020-01-17	17.31	17.40	16.97	17.05	-1.50%	-0.44%	-1.81%	13,665,600	234,031,000	60%	17.13	-1.38%	17.24	-1.02%	17.38	-0.77%	17.37	0.06%	0.70%
量子生物/300149.SZ
	2020-01-17	13.18	13.33	13.13	13.26	0.53%	0.37%	-1.83%	3,604,600	47,621,000	94%	13.21	-0.23%	13.30	-0.91%	13.40	-0.65%	13.51	-0.16%	0.13%
朗源股份/300175.SZ
	2020-01-17	6.62	6.66	6.47	6.65	1.37%	1.16%	5.51%	8,332,800	54,779,000	96%	6.57	0.67%	6.54	1.29%	6.44	0.69%	6.30	0.64%	0.22%
佳沃股份/300268.SZ
	2020-01-17	14.05	14.22	14.01	14.19	1.00%	0.47%	0.62%	611,000	8,630,000	48%	14.12	0.12%	14.24	0.35%	14.14	0.13%	14.10	0.06%	0.22%
上海梅林/600073.SH
	2020-01-17	7.95	7.99	7.83	7.85	-1.38%	-0.62%	-2.52%	8,854,700	69,943,000	75%	7.90	-1.03%	7.96	-0.96%	8.02	-0.29%	8.05	-0.14%	0.14%
哈高科/600095.SH
	2020-01-17	9.70	9.87	9.68	9.73	0.52%	-0.45%	-4.14%	17,344,000	169,527,000	42%	9.77	0.67%	9.77	0.02%	9.74	0.06%	10.15	-3.24%	0.37%
金健米业/600127.SH
	2020-01-17	4.15	4.16	4.08	4.08	-1.45%	-0.78%	-4.72%	7,261,900	29,863,000	37%	4.11	-0.80%	4.14	-1.22%	4.17	-0.26%	4.28	-0.21%	0.44%
*ST莲花/600186.SH
	2020-01-17	2.45	2.58	2.42	2.58	4.88%	0.51%	-0.39%	18,052,200	46,347,000	110%	2.57	3.72%	2.54	-0.31%	2.56	-0.20%	2.59	-0.46%	-0.70%
华资实业/600191.SH
	2020-01-17	5.17	5.22	5.08	5.11	-0.97%	-0.47%	-2.74%	3,379,800	17,352,000	65%	5.13	-1.00%	5.19	-1.16%	5.25	-0.29%	5.25	-0.25%	0.10%
中牧股份/600195.SH
	2020-01-17	12.25	12.88	12.16	12.76	5.54%	1.09%	3.14%	42,835,600	540,670,000	196%	12.62	3.48%	12.47	1.19%	12.43	0.66%	12.37	0.78%	0.27%
ST椰岛/600238.SH
	2020-01-17	5.80	5.80	5.52	5.56	-4.30%	-1.44%	-5.55%	1,391,700	7,850,000	157%	5.64	-2.94%	5.73	-1.87%	5.80	-1.51%	5.89	-1.08%	-0.56%
安琪酵母/600298.SH
	2020-01-17	29.85	29.97	29.48	29.61	-0.80%	-0.22%	-1.73%	3,963,400	117,616,000	84%	29.68	-0.74%	29.90	-0.60%	30.00	-0.55%	30.13	-0.21%	0.00%
恒顺醋业/600305.SH
	2020-01-17	17.09	17.26	16.94	16.98	-0.70%	-0.67%	3.08%	11,167,500	190,894,000	57%	17.09	0.09%	17.03	-0.10%	17.14	0.87%	16.47	0.80%	1.00%
万向德农/600371.SH
	2020-01-17	12.80	12.87	12.46	12.69	-1.32%	0.12%	-6.13%	9,651,500	122,332,000	42%	12.68	-1.37%	12.80	-1.46%	12.90	-0.27%	13.52	0.06%	0.92%
亿晶光电/600537.SH
	2020-01-17	3.23	3.28	3.18	3.20	-0.93%	-0.90%	-4.90%	5,294,900	17,097,000	33%	3.23	-0.28%	3.24	-0.95%	3.27	-0.61%	3.37	0.03%	0.76%
莫高股份/600543.SH
	2020-01-17	5.89	5.90	5.78	5.80	-0.85%	-0.75%	-2.29%	2,162,400	12,636,000	52%	5.84	-0.75%	5.90	-0.69%	5.93	-0.39%	5.94	-0.05%	0.24%
绿庭投资/600695.SH
	2020-01-17	8.57	8.89	8.45	8.46	-0.82%	-2.31%	-4.16%	38,230,100	331,067,000	77%	8.66	2.52%	8.58	0.16%	8.52	-0.40%	8.83	-0.12%	-0.19%
中粮糖业/600737.SH
	2020-01-17	9.03	9.03	8.81	8.90	-1.44%	-0.03%	0.01%	12,768,300	113,674,000	73%	8.90	-1.72%	9.03	-0.44%	9.06	0.29%	8.90	0.29%	0.59%
航发动力/600893.SH
	2020-01-17	22.27	22.53	22.11	22.24	-0.13%	0.05%	-2.16%	8,609,600	191,377,000	78%	22.23	-0.98%	22.31	-0.92%	22.46	-0.52%	22.73	-0.01%	0.71%
海天味业/603288.SH
	2020-01-17	108.48	109.94	107.27	109.86	1.26%	0.69%	2.89%	3,898,700	425,365,000	116%	109.10	1.57%	107.95	0.78%	107.74	0.32%	106.77	0.41%	0.02%