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
京基智农/000048.SZ
	2020-07-06	24.49	25.00	24.49	24.95	2.09%	0.71%	1.32%	3,035,500	75,205,000	225%	24.78	1.78%	24.58	0.86%	24.56	0.12%	24.63	-0.12%	0.18%
广东甘化/000576.SZ
	2020-07-06	7.61	8.23	7.55	8.23	10.03%	3.18%	9.91%	31,217,800	248,982,000	330%	7.98	7.54%	7.72	5.05%	7.63	4.42%	7.49	2.96%	-0.02%
粤桂股份/000833.SZ
	2020-07-06	4.64	4.82	4.64	4.81	3.44%	1.28%	4.50%	12,575,300	59,721,000	303%	4.75	2.88%	4.68	2.43%	4.64	1.98%	4.60	1.28%	-0.09%
双汇发展/000895.SZ
	2020-07-06	46.00	47.43	45.72	47.03	1.88%	0.79%	4.63%	15,614,800	728,607,000	119%	46.66	1.51%	46.70	-0.27%	46.68	0.71%	44.95	1.10%	1.17%
ST南糖/000911.SZ
	2020-07-06	6.17	6.33	6.17	6.33	2.76%	0.88%	3.38%	5,635,900	35,366,000	187%	6.28	2.27%	6.20	1.08%	6.18	0.93%	6.12	0.26%	-0.83%
中粮科技/000930.SZ
	2020-07-06	7.05	7.34	7.05	7.32	4.13%	1.31%	4.89%	36,047,800	260,449,000	257%	7.23	3.07%	7.09	2.27%	7.03	1.84%	6.98	1.10%	0.08%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-07-06	7.37	7.56	7.31	7.53	3.29%	1.13%	5.12%	5,378,000	40,042,000	173%	7.45	2.46%	7.33	1.58%	7.27	1.25%	7.16	0.93%	0.16%
天康生物/002100.SZ
	2020-07-06	17.40	17.67	16.92	17.49	3.68%	1.34%	8.34%	50,906,500	878,584,000	135%	17.26	2.37%	17.09	1.39%	16.76	2.05%	16.14	2.00%	1.18%
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
	2020-07-06	27.07	27.68	26.81	27.26	0.00%	-0.14%	8.07%	15,039,600	410,537,000	146%	27.30	0.29%	27.23	2.42%	26.46	2.45%	25.22	1.91%	1.14%
天宝退/002220.SZ
	2020-07-06	0.31	0.31	0.31	0.31	-8.82%	0.00%	-41.29%	818,600	254,000	37%	0.31	-10.15%	0.32	-20.40%	0.33	-35.98%	0.53	-5.71%	-4.43%
保龄宝/002286.SZ
	2020-07-06	8.74	9.14	8.60	8.98	2.75%	1.76%	6.69%	18,610,200	164,229,000	166%	8.83	2.66%	8.65	1.46%	8.57	1.31%	8.42	1.31%	0.67%
皇氏集团/002329.SZ
	2020-07-06	6.90	7.17	6.85	6.97	0.29%	-0.39%	4.34%	56,596,600	395,979,000	200%	7.00	0.73%	6.90	1.49%	6.84	1.56%	6.68	1.50%	0.83%
得利斯/002330.SZ
	2020-07-06	7.50	7.63	7.34	7.56	3.85%	1.22%	4.84%	17,659,300	131,905,000	183%	7.47	2.99%	7.34	1.30%	7.30	1.43%	7.21	0.85%	0.01%
双塔食品/002481.SZ
	2020-07-06	16.85	17.29	16.20	17.04	-0.70%	1.33%	-1.49%	58,010,500	975,501,000	120%	16.82	-0.34%	17.20	-1.60%	17.31	-0.35%	17.30	-0.42%	0.22%
佳隆股份/002495.SZ
	2020-07-06	2.65	2.83	2.65	2.75	4.17%	0.59%	4.13%	19,239,900	52,599,000	278%	2.73	3.56%	2.69	2.79%	2.67	2.46%	2.64	1.19%	-0.28%
涪陵榨菜/002507.SZ
	2020-07-06	36.86	37.68	36.01	37.20	0.87%	0.43%	3.60%	13,652,100	505,655,000	120%	37.04	1.05%	37.05	-0.38%	36.96	0.78%	35.91	0.77%	0.64%
金字火腿/002515.SZ
	2020-07-06	6.49	6.77	6.42	6.71	3.71%	1.91%	4.45%	71,389,600	470,058,000	193%	6.58	2.06%	6.55	1.02%	6.49	1.01%	6.42	0.28%	-0.28%
洽洽食品/002557.SZ
	2020-07-06	52.15	52.90	51.46	52.29	-1.02%	0.48%	-3.28%	13,291,100	691,682,000	172%	52.04	-1.23%	52.88	-1.73%	53.29	-1.16%	54.07	-0.94%	-0.14%
百润股份/002568.SZ
	2020-07-06	48.00	49.13	46.01	49.13	10.01%	2.48%	11.36%	5,361,300	257,024,000	108%	47.94	8.26%	45.65	1.91%	45.36	1.98%	44.12	1.24%	0.42%
贝因美/002570.SZ
	2020-07-06	6.25	6.51	6.24	6.40	1.43%	0.47%	0.93%	38,311,200	244,030,000	135%	6.37	0.95%	6.37	-0.76%	6.42	-0.40%	6.34	0.33%	0.85%
好想你/002582.SZ
	2020-07-06	12.03	12.25	11.92	12.23	0.82%	1.09%	0.70%	31,418,100	380,096,000	192%	12.10	0.04%	12.10	-0.22%	12.13	-0.15%	12.15	-0.05%	0.00%
龙力退/002604.SZ
	2020-07-06	0.27	0.29	0.27	0.28	0.00%	1.08%	-10.83%	15,941,200	4,411,000	49%	0.28	-1.42%	0.28	-3.43%	0.29	-2.36%	0.31	-0.95%	-5.52%
ST加加/002650.SZ
	2020-07-06	5.78	5.96	5.60	5.63	-0.88%	-1.76%	10.24%	69,715,000	399,504,000	251%	5.73	1.83%	5.69	1.66%	5.51	6.13%	5.11	4.18%	0.57%
克明面业/002661.SZ
	2020-07-06	22.27	22.69	21.85	22.61	1.16%	1.23%	0.01%	22,062,300	492,756,000	130%	22.34	-0.19%	22.69	-0.96%	22.76	-0.21%	22.61	-0.10%	0.14%
煌上煌/002695.SZ
	2020-07-06	24.55	25.31	24.23	25.04	1.91%	1.36%	2.23%	8,823,500	217,978,000	121%	24.70	0.85%	24.75	-0.84%	24.89	0.01%	24.49	0.37%	0.29%
海欣食品/002702.SZ
	2020-07-06	7.65	8.07	7.33	7.85	1.82%	0.27%	11.22%	55,715,100	436,196,000	201%	7.83	-0.27%	7.83	4.65%	7.44	4.48%	7.06	3.08%	1.03%
*ST麦趣/002719.SZ
	2020-07-06	6.50	6.71	6.46	6.69	2.61%	1.55%	3.79%	5,503,700	36,257,000	179%	6.59	1.49%	6.54	0.66%	6.52	0.73%	6.45	0.44%	-0.31%
龙大肉食/002726.SZ
	2020-07-06	8.39	9.06	8.36	9.06	8.89%	2.33%	7.40%	54,252,500	480,375,000	201%	8.85	6.43%	8.63	2.24%	8.56	2.10%	8.44	1.05%	-0.03%
燕塘乳业/002732.SZ
	2020-07-06	21.56	22.45	21.41	22.33	3.76%	1.76%	1.61%	2,714,000	59,557,000	139%	21.94	2.15%	21.80	0.05%	21.82	0.44%	21.98	-0.06%	-0.07%
晨光生物/300138.SZ
	2020-07-06	11.07	11.44	11.00	11.40	2.98%	1.24%	-2.27%	16,532,700	186,161,000	152%	11.26	1.23%	11.30	-1.28%	11.48	-1.00%	11.67	-0.69%	-0.23%
汤臣倍健/300146.SZ
	2020-07-06	20.12	20.86	19.98	20.61	2.69%	0.89%	0.42%	32,284,600	659,502,000	98%	20.43	1.79%	20.27	0.43%	20.13	0.46%	20.52	-0.09%	0.35%
量子生物/300149.SZ
	2020-07-06	19.70	20.66	19.49	19.78	0.36%	-0.84%	3.26%	12,636,100	252,055,000	106%	19.95	-0.14%	20.05	1.16%	19.66	1.33%	19.16	1.40%	1.76%
朗源股份/300175.SZ
	2020-07-06	8.02	8.25	8.01	8.09	0.37%	-0.30%	-0.15%	19,169,600	155,544,000	139%	8.11	-0.50%	8.20	-1.11%	8.24	-0.62%	8.10	0.46%	0.88%
佳沃股份/300268.SZ
	2020-07-06	12.70	12.98	12.32	12.88	2.79%	1.66%	8.30%	3,977,800	50,399,000	237%	12.67	4.19%	12.23	3.19%	12.06	3.33%	11.89	1.86%	-0.06%
上海梅林/600073.SH
	2020-07-06	9.56	9.86	9.56	9.83	3.04%	0.85%	3.44%	46,932,300	457,433,000	185%	9.75	2.32%	9.65	1.09%	9.59	0.95%	9.50	0.51%	-0.20%
哈高科/600095.SH
	2020-07-06	12.20	12.89	11.98	12.73	8.62%	2.60%	14.27%	90,991,200	1,128,937,000	207%	12.41	8.44%	11.63	5.54%	11.38	5.41%	11.14	2.91%	0.55%
金健米业/600127.SH
	2020-07-06	9.79	10.10	9.72	10.07	3.07%	0.85%	3.35%	95,617,300	954,766,000	152%	9.99	2.35%	9.85	0.90%	9.80	0.62%	9.74	-0.10%	0.15%
莲花健康/600186.SH
	2020-07-06	2.55	2.62	2.51	2.61	2.76%	1.20%	2.11%	26,162,300	67,475,000	201%	2.58	0.74%	2.55	1.80%	2.53	0.72%	2.56	-0.04%	-0.51%
华资实业/600191.SH
	2020-07-06	6.65	6.99	6.46	6.99	10.08%	1.90%	13.05%	48,444,900	332,310,000	245%	6.86	10.41%	6.43	5.64%	6.33	5.01%	6.18	3.40%	0.50%
中牧股份/600195.SH
	2020-07-06	16.18	16.75	16.16	16.69	3.09%	1.31%	6.94%	20,319,700	334,749,000	122%	16.47	1.77%	16.33	0.90%	16.14	1.38%	15.61	1.19%	0.59%
ST椰岛/600238.SH
	2020-07-06	5.14	5.20	5.07	5.09	-1.74%	-0.84%	-4.43%	5,211,500	26,751,000	122%	5.13	0.29%	5.19	-1.72%	5.41	-1.03%	5.33	0.47%	1.96%
安琪酵母/600298.SH
	2020-07-06	47.20	51.79	47.20	50.33	5.49%	0.67%	5.52%	18,815,000	940,691,000	209%	50.00	5.74%	48.86	1.75%	48.80	1.79%	47.70	1.61%	1.09%
恒顺醋业/600305.SH
	2020-07-06	18.28	18.57	18.02	18.52	0.49%	0.93%	-0.13%	29,893,500	548,547,000	140%	18.35	0.08%	18.45	-0.90%	18.54	-0.52%	18.55	0.15%	0.57%
万向德农/600371.SH
	2020-07-06	14.43	15.00	14.34	15.00	4.09%	2.03%	3.51%	17,276,800	253,988,000	164%	14.70	2.12%	14.54	1.59%	14.43	1.05%	14.49	0.16%	-0.17%
亿晶光电/600537.SH
	2020-07-06	3.25	3.35	3.21	3.32	2.47%	1.10%	3.98%	32,971,400	108,282,000	255%	3.28	2.21%	3.23	2.31%	3.21	1.26%	3.19	1.01%	0.20%
莫高股份/600543.SH
	2020-07-06	6.14	6.28	6.14	6.24	2.13%	0.45%	3.69%	13,251,000	82,314,000	130%	6.21	0.70%	6.24	1.15%	6.13	0.76%	6.02	0.75%	0.36%
绿庭投资/600695.SH
	2020-07-06	8.72	9.35	8.71	9.11	3.88%	0.67%	12.52%	72,251,600	653,823,000	158%	9.05	6.84%	8.58	4.47%	8.37	3.96%	8.10	2.24%	1.27%
中粮糖业/600737.SH
	2020-07-06	7.97	8.30	7.97	8.27	3.76%	1.06%	5.06%	38,694,100	316,619,000	236%	8.18	2.94%	8.04	2.30%	7.97	1.87%	7.87	1.21%	0.02%
航发动力/600893.SH
	2020-07-06	24.80	26.45	24.71	26.19	7.34%	1.94%	8.02%	38,113,300	979,222,000	282%	25.69	5.23%	24.98	3.97%	24.62	3.06%	24.25	2.46%	0.39%
海天味业/603288.SH
	2020-07-06	123.55	125.50	123.33	124.44	0.07%	0.10%	1.51%	8,299,600	1,031,735,000	141%	124.31	0.36%	124.48	-0.04%	124.37	0.05%	122.59	0.59%	0.67%