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
*ST康达/000048.SZ
	2019-04-26	22.38	22.84	22.15	22.47	-1.14%	-0.10%	-2.53%	516,200	11,611,000	57%	22.49	-2.69%	22.90	-0.76%	23.05	-0.32%	23.05	-1.66%	0.39%
广东甘化/000576.SZ
	2019-04-26	11.18	11.27	10.33	10.33	-8.42%	-4.30%	-12.49%	12,347,600	133,281,000	57%	10.79	-6.97%	11.33	-1.39%	11.41	-1.07%	11.81	-1.11%	0.57%
粤桂股份/000833.SZ
	2019-04-26	6.13	6.21	5.95	5.97	-3.08%	-1.03%	-12.92%	11,097,100	66,936,000	34%	6.03	-5.13%	6.33	-2.94%	6.54	-3.33%	6.86	-0.13%	0.80%
双汇发展/000895.SZ
	2019-04-26	26.55	26.96	25.81	25.90	-3.21%	-1.06%	-3.31%	20,629,600	540,044,000	98%	26.18	-3.91%	26.79	-0.40%	26.65	-0.35%	26.79	-0.21%	0.12%
*ST 南糖/000911.SZ
	2019-04-26	8.13	8.18	7.89	7.90	-3.54%	-1.24%	-11.29%	6,911,200	55,286,000	47%	8.00	-3.80%	8.25	-2.15%	8.47	-3.10%	8.91	-0.17%	1.32%
中粮生化/000930.SZ
	2019-04-26	8.55	8.70	8.51	8.59	0.00%	-0.21%	-8.03%	12,913,600	111,158,000	38%	8.61	-2.46%	8.85	-1.58%	9.06	-0.76%	9.34	-1.17%	0.13%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-04-26	9.00	9.10	8.73	8.99	0.78%	0.50%	-1.80%	2,333,800	20,877,000	85%	8.95	-1.91%	9.04	0.13%	9.04	-0.47%	9.16	-0.08%	-0.05%
天康生物/002100.SZ
	2019-04-26	11.25	11.48	10.56	10.75	-8.35%	-1.80%	-3.89%	59,608,700	652,523,000	113%	10.95	-10.48%	11.82	-1.71%	11.76	0.14%	11.19	0.68%	1.61%
ST印纪/002143.SZ
	2019-04-26	2.54	2.63	2.54	2.62	1.16%	0.81%	-8.30%	22,756,000	59,136,000	44%	2.60	-2.18%	2.65	-1.16%	2.71	-2.80%	2.86	-0.49%	-3.21%
三全食品/002216.SZ
	2019-04-26	7.97	8.03	7.85	7.87	-1.63%	-0.76%	-1.61%	3,040,700	24,112,000	82%	7.93	-1.59%	8.02	-0.56%	8.03	-0.01%	8.00	-0.11%	-0.31%
天宝食品/002220.SZ
	2019-04-26	3.19	3.21	3.00	3.02	-6.50%	-2.20%	-9.85%	27,283,600	84,261,000	96%	3.09	-10.18%	3.31	-3.02%	3.36	-1.73%	3.35	-0.71%	0.19%
保龄宝/002286.SZ
	2019-04-26	6.93	7.09	6.80	7.02	2.48%	0.69%	-4.83%	3,624,100	25,267,000	112%	6.97	-2.18%	7.10	-1.87%	7.23	-1.42%	7.38	-1.02%	-0.16%
皇氏集团/002329.SZ
	2019-04-26	4.62	4.79	4.54	4.62	0.43%	-0.94%	-4.43%	13,418,200	62,576,000	72%	4.66	-3.26%	4.93	-0.28%	4.89	-0.33%	4.83	0.04%	0.60%
得利斯/002330.SZ
	2019-04-26	8.70	8.81	7.93	8.30	-5.68%	-0.59%	10.21%	35,456,800	296,030,000	158%	8.35	-0.55%	8.20	3.94%	7.86	2.24%	7.53	2.44%	2.01%
双塔食品/002481.SZ
	2019-04-26	4.41	4.45	4.07	4.11	-7.64%	-2.44%	-11.80%	41,182,500	173,493,000	129%	4.21	-8.57%	4.46	-4.99%	4.61	-4.06%	4.66	-0.79%	0.79%
佳隆股份/002495.SZ
	2019-04-26	3.73	3.73	3.58	3.59	-2.18%	-1.21%	-6.41%	9,196,100	33,416,000	72%	3.63	-3.43%	3.75	-1.76%	3.81	-0.86%	3.84	-0.47%	-0.08%
涪陵榨菜/002507.SZ
	2019-04-26	27.90	28.37	27.65	27.65	-1.32%	-1.49%	-3.42%	7,930,600	222,601,000	81%	28.07	-1.08%	28.24	-0.51%	28.42	-0.55%	28.63	-0.40%	-0.62%
金字火腿/002515.SZ
	2019-04-26	6.69	7.06	6.57	6.94	3.89%	1.39%	5.04%	23,334,900	159,737,000	188%	6.85	0.37%	6.81	0.95%	6.74	1.25%	6.61	1.06%	0.59%
洽洽食品/002557.SZ
	2019-04-26	22.94	23.15	22.22	22.39	-3.53%	-1.25%	-2.88%	5,208,700	118,104,000	55%	22.67	-2.71%	23.35	-1.21%	23.43	-0.31%	23.05	-0.09%	-0.39%
百润股份/002568.SZ
	2019-04-26	18.10	18.57	17.40	17.65	-3.45%	-1.63%	0.50%	5,010,700	89,906,000	159%	17.94	-2.60%	18.07	0.50%	17.90	0.64%	17.56	0.51%	0.64%
贝因美/002570.SZ
	2019-04-26	6.56	6.64	6.37	6.53	-0.91%	0.23%	-13.50%	16,034,700	104,466,000	52%	6.52	-4.42%	6.76	-2.79%	6.97	-2.75%	7.55	-0.98%	0.08%
好想你/002582.SZ
	2019-04-26	9.68	9.85	9.55	9.75	0.31%	0.33%	-8.91%	8,106,800	78,781,000	62%	9.72	-2.86%	9.99	-1.86%	10.31	-2.28%	10.70	-0.39%	0.33%
*ST龙力/002604.SZ
	2019-04-26	2.06	2.10	2.06	2.06	-5.07%	0.00%	-12.45%	15,759,700	32,472,000	68%	2.06	-6.41%	2.16	-2.70%	2.23	-4.13%	2.35	-0.72%	0.39%
加加食品/002650.SZ
	2019-04-26	4.01	4.03	3.85	3.85	-3.75%	-1.33%	-9.58%	23,215,500	90,593,000	101%	3.90	-4.29%	4.02	-2.78%	4.12	-2.63%	4.26	-1.28%	-0.23%
克明面业/002661.SZ
	2019-04-26	14.60	15.02	14.37	14.45	-1.23%	-1.51%	-6.71%	4,641,200	68,098,000	74%	14.67	-1.88%	14.92	-1.40%	15.17	-0.51%	15.49	-0.72%	-0.95%
煌上煌/002695.SZ
	2019-04-26	14.28	14.87	13.70	14.29	3.10%	-0.09%	5.38%	32,430,300	463,836,000	429%	14.30	5.08%	13.98	5.17%	13.82	4.68%	13.56	4.04%	0.35%
海欣食品/002702.SZ
	2019-04-26	5.00	5.39	5.00	5.14	0.00%	-0.89%	-5.36%	15,906,700	82,490,000	79%	5.19	-2.15%	5.25	-0.21%	5.26	-1.03%	5.43	-0.40%	-0.09%
麦趣尔/002719.SZ
	2019-04-26	11.44	11.75	11.40	11.60	1.49%	0.14%	-7.61%	2,136,600	24,751,000	87%	11.58	-3.96%	12.00	-1.99%	12.21	-1.81%	12.56	-1.11%	-0.53%
龙大肉食/002726.SZ
	2019-04-26	11.21	11.50	10.72	10.91	-5.62%	-1.38%	-2.93%	17,412,500	192,627,000	93%	11.06	-7.64%	11.69	-1.87%	11.66	-0.12%	11.24	0.90%	1.53%
燕塘乳业/002732.SZ
	2019-04-26	17.59	17.80	17.10	17.20	-2.55%	-1.02%	-6.71%	1,007,400	17,506,000	85%	17.38	-3.34%	17.79	-1.78%	18.06	-1.27%	18.44	-0.76%	-0.42%
晨光生物/300138.SZ
	2019-04-26	7.81	7.93	7.31	7.31	-7.23%	-3.79%	-12.52%	19,590,500	148,854,000	84%	7.60	-7.15%	8.29	-5.38%	8.61	-0.61%	8.36	-0.48%	0.93%
汤臣倍健/300146.SZ
	2019-04-26	20.46	21.46	20.45	21.46	9.99%	1.61%	4.18%	30,743,700	649,335,000	215%	21.12	6.18%	20.62	2.90%	20.54	1.24%	20.60	0.01%	-0.80%
量子生物/300149.SZ
	2019-04-26	15.89	16.20	15.58	15.87	-0.13%	-0.25%	-5.72%	3,434,200	54,634,000	85%	15.91	-1.83%	16.21	-1.33%	16.42	-1.25%	16.83	-0.70%	-0.63%
朗源股份/300175.SZ
	2019-04-26	6.31	7.01	6.31	6.62	1.07%	-1.65%	-3.09%	25,172,500	169,427,000	118%	6.73	-1.85%	6.84	-0.19%	6.83	-0.38%	6.83	-0.57%	-0.24%
佳沃股份/300268.SZ
	2019-04-26	17.91	18.14	17.40	17.47	-4.12%	-1.49%	1.01%	2,262,600	40,124,000	91%	17.73	-1.67%	17.82	0.53%	17.69	0.41%	17.30	0.95%	0.93%
上海梅林/600073.SH
	2019-04-26	11.15	11.29	10.28	10.37	-6.58%	-2.88%	-1.12%	62,237,900	664,541,000	117%	10.68	-4.80%	11.15	1.47%	10.78	0.49%	10.49	0.64%	1.51%
哈高科/600095.SH
	2019-04-26	5.07	5.15	4.86	4.91	-3.16%	-1.70%	-8.43%	8,848,900	44,197,000	56%	5.00	-5.45%	5.22	-2.08%	5.35	-0.96%	5.36	-0.21%	0.29%
金健米业/600127.SH
	2019-04-26	3.57	3.59	3.42	3.43	-4.46%	-1.89%	-8.87%	7,914,500	27,667,000	83%	3.50	-4.97%	3.62	-3.08%	3.74	-1.45%	3.76	-0.66%	0.01%
莲花健康/600186.SH
	2019-04-25	2.23	2.42	2.16	2.24	-2.61%	-2.61%	2.10%	97,945,400	225,317,000	226%	2.30	2.63%	2.25	1.81%	2.23	1.78%	2.19	1.43%	0.28%
华资实业/600191.SH
	2019-04-26	5.40	5.53	5.31	5.40	-0.92%	-0.66%	-10.40%	9,081,100	49,361,000	41%	5.44	-3.29%	5.64	-3.94%	5.84	-0.93%	6.03	-0.87%	-0.34%
中牧股份/600195.SH
	2019-04-26	14.00	14.17	13.60	13.73	-3.04%	-0.59%	0.54%	14,916,800	206,032,000	147%	13.81	-2.96%	13.94	0.56%	13.79	0.42%	13.66	0.22%	0.06%
ST椰岛/600238.SH
	2019-04-26	8.46	8.46	8.46	8.46	-4.94%	0.00%	-19.75%	619,600	5,242,000	10%	8.46	-5.54%	9.22	-3.52%	9.71	-2.97%	10.54	-1.78%	-0.52%
安琪酵母/600298.SH
	2019-04-26	26.77	27.50	26.59	27.11	0.37%	0.02%	-2.62%	9,492,300	257,283,000	72%	27.10	-1.86%	27.44	-0.78%	27.72	-0.95%	27.84	-0.33%	-0.06%
恒顺醋业/600305.SH
	2019-04-26	12.81	13.25	12.80	12.95	-0.38%	-0.36%	-2.43%	11,401,900	148,190,000	77%	13.00	-2.65%	13.33	-1.78%	13.44	-0.15%	13.27	-0.12%	-0.34%
万向德农/600371.SH
	2019-04-26	7.78	7.90	7.58	7.58	-3.68%	-1.40%	-7.30%	4,008,300	30,817,000	90%	7.69	-6.38%	8.00	-1.60%	8.10	-1.24%	8.18	-0.66%	-0.21%
亿晶光电/600537.SH
	2019-04-26	4.06	4.13	3.99	3.99	-2.44%	-1.58%	-7.08%	15,896,900	64,452,000	56%	4.05	-4.43%	4.18	-1.70%	4.31	-0.94%	4.29	-0.12%	0.52%
莫高股份/600543.SH
	2019-04-26	7.42	7.59	7.34	7.43	0.54%	-0.39%	-7.46%	5,529,600	41,243,000	67%	7.46	-2.84%	7.66	-2.02%	7.82	-1.87%	8.03	-0.42%	-0.19%
绿庭投资/600695.SH
	2019-04-26	7.13	7.13	6.78	6.79	-3.69%	-1.65%	-12.47%	18,470,700	127,522,000	45%	6.90	-5.24%	7.24	-2.92%	7.41	-1.76%	7.76	-0.37%	-0.01%
中粮糖业/600737.SH
	2019-04-26	10.01	10.17	9.72	10.10	-0.10%	1.55%	-7.78%	45,204,400	449,625,000	61%	9.95	-3.50%	10.26	-1.85%	10.44	-2.38%	10.95	-0.55%	0.64%
航发动力/600893.SH
	2019-04-26	24.86	24.96	24.49	24.60	-1.28%	-0.39%	-5.20%	8,981,000	221,797,000	88%	24.70	-2.36%	25.20	-1.50%	25.58	-1.13%	25.95	-0.55%	-0.30%
海天味业/603288.SH
	2019-04-26	86.02	86.69	84.00	84.51	-2.63%	-0.60%	-1.59%	3,254,300	276,687,000	106%	85.02	-1.60%	85.80	-0.38%	85.99	-0.26%	85.87	-0.06%	-0.05%