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
	2018-10-18	20.50	20.50	20.03	20.46	0.29%	0.81%	-1.56%	239,700	4,865,000	160%	20.30	-1.27%	20.37	0.19%	20.37	-0.69%	20.78	-1.60%	-0.44%
广东甘化/000576.SZ
	2018-10-18	6.01	6.01	5.46	5.46	-10.05%	-2.60%	-13.62%	24,825,200	139,164,000	57%	5.61	-9.51%	6.11	-5.74%	6.36	-2.95%	6.32	-0.24%	0.41%
粤桂股份/000833.SZ
	2018-10-18	4.61	4.62	4.51	4.52	-1.74%	-0.53%	-8.34%	1,012,700	4,602,000	36%	4.54	-0.55%	4.57	-1.00%	4.62	-1.89%	4.93	-0.38%	-0.19%
双汇发展/000895.SZ
	2018-10-18	23.28	23.48	22.72	23.29	0.00%	0.27%	-5.02%	8,484,100	197,069,000	77%	23.23	0.65%	23.18	-0.75%	23.58	-1.27%	24.52	-0.73%	-0.20%
南宁糖业/000911.SZ
	2018-10-18	6.05	6.12	5.92	5.93	-0.34%	-1.38%	-9.64%	3,581,300	21,533,000	38%	6.01	1.83%	5.99	-2.35%	6.24	-1.70%	6.56	-0.23%	0.36%
中粮生化/000930.SZ
	2018-10-18	8.70	8.70	8.00	8.07	-8.40%	-2.76%	-11.34%	18,635,100	154,653,000	89%	8.30	-5.31%	8.55	-2.94%	8.68	-1.78%	9.10	-1.32%	-0.05%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2018-10-18	7.07	7.12	6.88	6.93	-3.21%	-1.11%	-5.97%	572,500	4,012,000	66%	7.01	-1.66%	7.13	-1.03%	7.16	-0.96%	7.37	-1.02%	-0.49%
天康生物/002100.SZ
	2018-10-18	3.92	3.92	3.71	3.73	-4.60%	-1.30%	-9.66%	4,678,300	17,681,000	50%	3.78	-3.35%	3.88	-0.87%	3.86	-1.00%	4.13	-2.73%	-1.18%
印纪传媒/002143.SZ
	2018-10-18	3.06	3.06	2.81	2.81	-9.94%	-1.82%	-11.64%	36,348,600	104,041,000	93%	2.86	-8.71%	3.02	-2.93%	3.12	-1.14%	3.18	-2.30%	-1.69%
三全食品/002216.SZ
	2018-10-18	5.60	5.64	5.30	5.43	-4.23%	-1.15%	-11.75%	1,392,500	7,649,000	63%	5.49	-3.31%	5.67	-2.46%	5.85	-2.60%	6.15	-1.20%	-0.50%
天宝食品/002220.SZ
	2018-10-18	2.49	2.49	2.32	2.32	-6.83%	-2.68%	-12.55%	12,806,200	30,532,000	130%	2.38	-4.87%	2.46	-2.03%	2.49	-3.68%	2.65	-2.82%	-1.86%
保龄宝/002286.SZ
	2018-10-18	5.19	5.24	5.01	5.05	-3.81%	-1.27%	-10.51%	2,230,600	11,409,000	81%	5.12	-2.24%	5.19	-0.69%	5.20	-2.09%	5.64	-3.09%	-1.76%
皇氏集团/002329.SZ
	2018-10-18	3.19	3.20	3.05	3.05	-4.39%	-1.39%	-11.57%	4,342,600	13,432,000	89%	3.09	-2.92%	3.15	-1.87%	3.19	-3.39%	3.45	-1.93%	-1.07%
得利斯/002330.SZ
	2018-10-18	3.75	3.76	3.65	3.65	-2.93%	-0.87%	-7.85%	1,067,200	3,929,000	61%	3.68	-2.07%	3.74	-1.37%	3.76	-1.73%	3.96	-1.59%	-1.07%
双塔食品/002481.SZ
	2018-10-18	2.77	2.77	2.63	2.66	-3.62%	-1.52%	-8.34%	7,484,200	20,217,000	101%	2.70	-2.21%	2.75	-1.61%	2.78	-2.05%	2.90	-1.86%	-1.10%
佳隆股份/002495.SZ
	2018-10-18	2.62	2.62	2.51	2.55	-1.92%	0.16%	-4.78%	1,951,300	4,968,000	81%	2.55	-1.70%	2.59	-1.64%	2.61	-1.14%	2.68	-0.78%	-0.50%
涪陵榨菜/002507.SZ
	2018-10-18	22.05	22.05	20.73	20.82	-6.68%	-1.94%	-11.14%	11,883,000	252,285,000	123%	21.23	-4.50%	21.98	-3.77%	22.56	-2.05%	23.43	-2.41%	-0.22%
金字火腿/002515.SZ
	2018-10-18	4.69	4.70	4.62	4.68	-1.06%	0.45%	-0.40%	4,475,300	20,852,000	75%	4.66	-1.04%	4.69	-0.30%	4.68	0.28%	4.70	-0.45%	-0.15%
洽洽食品/002557.SZ
	2018-10-18	16.40	16.86	16.29	16.50	-1.20%	-0.32%	-4.83%	2,489,500	41,208,000	56%	16.55	-0.77%	16.74	-2.62%	17.23	-0.66%	17.34	0.03%	0.69%
百润股份/002568.SZ
	2018-10-18	9.17	9.17	8.76	8.76	-4.68%	-2.11%	-19.17%	1,617,900	14,478,000	42%	8.95	-2.08%	9.12	-2.13%	9.34	-3.75%	10.84	-2.21%	-0.15%
*ST因美/002570.SZ
	2018-10-18	4.07	4.07	3.90	3.95	-3.42%	0.20%	-8.69%	10,503,400	41,406,000	198%	3.94	-3.95%	4.05	-3.41%	4.14	-3.70%	4.33	-3.07%	-0.86%
好想你/002582.SZ
	2018-10-18	8.33	8.40	8.01	8.02	-4.64%	-2.03%	-10.26%	2,933,100	24,010,000	53%	8.19	-2.83%	8.42	-2.92%	8.63	-1.20%	8.94	-0.55%	0.10%
*ST龙力/002604.SZ
	2018-10-18	1.54	1.54	1.46	1.46	-5.19%	-0.34%	-10.37%	7,268,700	10,647,000	120%	1.47	-4.68%	1.52	-3.19%	1.54	-2.53%	1.63	-2.28%	-0.81%
加加食品/002650.SZ
	2018-03-09	4.71	4.94	4.69	4.86	2.97%	1.63%	3.10%	78,635,500	376,017,000	99%	4.78	1.70%	4.75	0.76%	4.73	0.68%	4.71	0.13%	-3.22%
克明面业/002661.SZ
	2018-10-18	12.26	12.33	12.08	12.14	-1.78%	-0.06%	-4.31%	2,002,700	24,327,000	63%	12.15	-1.84%	12.29	-0.37%	12.33	-0.69%	12.69	-0.70%	0.09%
煌上煌/002695.SZ
	2018-10-18	10.17	10.80	10.01	10.33	0.00%	-0.08%	-5.25%	3,259,800	33,699,000	103%	10.34	0.53%	10.33	-1.02%	10.40	-1.14%	10.90	-1.98%	-1.14%
海欣食品/002702.SZ
	2018-10-18	3.98	4.10	3.89	3.94	-1.75%	-0.83%	-3.55%	5,615,400	22,312,000	96%	3.97	0.03%	3.97	-0.68%	3.98	-0.08%	4.09	-1.47%	-0.99%
麦趣尔/002719.SZ
	2018-06-07	27.27	27.34	24.50	24.60	-9.63%	-3.18%	-11.47%	4,545,200	115,491,000	213%	25.41	-7.25%	26.14	-5.73%	26.73	-5.42%	27.79	-2.80%	-0.92%
龙大肉食/002726.SZ
	2018-10-18	6.68	6.73	6.55	6.63	-1.34%	-0.21%	-2.97%	1,442,300	9,582,000	62%	6.64	-0.73%	6.68	-0.52%	6.72	0.24%	6.83	-0.31%	-0.01%
燕塘乳业/002732.SZ
	2018-10-18	14.24	14.24	13.88	13.96	-0.92%	-0.24%	-9.96%	305,200	4,271,000	60%	13.99	-1.10%	14.14	-1.77%	14.45	-2.77%	15.51	-1.38%	-1.06%
晨光生物/300138.SZ
	2018-10-18	4.87	4.91	4.77	4.84	-1.22%	-0.19%	-8.25%	2,149,100	10,420,000	36%	4.85	-0.86%	4.89	-1.01%	4.92	-1.25%	5.28	-3.21%	-0.59%
汤臣倍健/300146.SZ
	2018-10-18	17.80	18.50	17.68	17.97	-1.16%	-1.12%	-7.40%	14,749,500	268,055,000	72%	18.17	-1.11%	18.56	-1.12%	18.76	-1.19%	19.41	-0.35%	0.78%
量子生物/300149.SZ
	2018-10-18	14.70	14.78	14.20	14.39	-2.31%	-0.28%	-1.37%	2,084,500	30,081,000	97%	14.43	-1.80%	14.61	-0.72%	14.63	0.08%	14.59	-0.13%	-0.22%
朗源股份/300175.SZ
	2018-10-18	3.34	3.35	3.20	3.22	-4.17%	-2.39%	-8.76%	1,444,700	4,766,000	66%	3.30	-1.20%	3.33	-0.66%	3.34	-2.26%	3.53	-1.81%	-1.04%
佳沃股份/300268.SZ
	2018-10-18	8.80	9.34	8.70	8.99	0.90%	-0.43%	-5.92%	3,417,900	30,860,000	216%	9.03	1.92%	8.94	0.47%	9.00	-2.33%	9.56	-3.34%	-1.66%
上海梅林/600073.SH
	2018-10-18	6.10	6.12	5.63	5.79	-5.70%	-1.60%	-8.88%	8,701,200	51,197,000	123%	5.88	-2.89%	5.97	-1.52%	6.02	-2.52%	6.35	-1.73%	-0.61%
哈高科/600095.SH
	2018-10-18	3.39	3.40	3.25	3.28	-4.37%	-0.82%	-11.92%	1,992,700	6,589,000	79%	3.31	-3.02%	3.39	-2.33%	3.45	-3.17%	3.72	-1.72%	-0.83%
金健米业/600127.SH
	2018-10-18	2.78	2.78	2.63	2.64	-5.04%	-1.93%	-9.03%	2,949,800	7,941,000	88%	2.69	-2.07%	2.73	-1.59%	2.76	-2.37%	2.90	-1.83%	-1.00%
莲花健康/600186.SH
	2018-10-18	1.78	1.78	1.66	1.67	-6.70%	-2.62%	-11.17%	9,163,600	15,715,000	101%	1.72	-3.33%	1.75	-2.67%	1.79	-2.72%	1.88	-1.88%	-0.88%
华资实业/600191.SH
	2018-10-18	3.63	3.63	3.46	3.51	-3.31%	-1.04%	-11.05%	1,488,600	5,280,000	62%	3.55	-2.56%	3.60	-1.37%	3.67	-3.45%	3.95	-1.91%	-1.25%
中牧股份/600195.SH
	2018-10-18	10.55	10.55	10.25	10.25	-3.21%	-1.31%	-8.73%	2,857,200	29,675,000	76%	10.39	-1.26%	10.49	-1.17%	10.57	-1.75%	11.23	-1.60%	-0.81%
*ST椰岛/600238.SH
	2018-10-18	4.46	4.57	4.35	4.35	-5.02%	-0.41%	-11.69%	1,036,800	4,529,000	83%	4.37	-5.72%	4.53	-2.07%	4.54	-1.71%	4.93	-2.69%	-2.21%
安琪酵母/600298.SH
	2018-10-18	27.35	28.43	27.06	27.28	-1.34%	-1.65%	-4.72%	6,793,100	188,431,000	75%	27.74	0.26%	27.91	-2.02%	28.54	-0.58%	28.63	-0.49%	0.53%
恒顺醋业/600305.SH
	2018-10-18	9.63	9.63	9.37	9.39	-3.20%	-0.88%	-10.89%	17,397,600	164,809,000	49%	9.47	-2.51%	9.82	-1.94%	10.05	-1.40%	10.54	-1.73%	-0.14%
万向德农/600371.SH
	2018-10-18	5.44	5.48	5.18	5.20	-4.41%	-1.66%	-20.04%	1,343,300	7,104,000	38%	5.29	-2.06%	5.42	-2.57%	5.62	-3.98%	6.50	-1.35%	-0.74%
亿晶光电/600537.SH
	2018-10-18	2.59	2.59	2.46	2.49	-3.11%	-2.01%	-9.85%	5,351,700	13,600,000	108%	2.54	-1.01%	2.56	-1.35%	2.60	-3.38%	2.76	-2.30%	-1.29%
莫高股份/600543.SH
	2018-10-18	6.45	6.45	6.31	6.45	-0.15%	0.83%	-8.01%	1,053,500	6,739,000	52%	6.40	-0.79%	6.39	-0.70%	6.47	-2.43%	7.01	-2.20%	-1.42%
绿庭投资/600695.SH
	2018-10-18	2.70	2.70	2.53	2.55	-6.25%	-1.47%	-12.40%	6,546,100	16,940,000	93%	2.59	-5.13%	2.71	-1.85%	2.72	-3.06%	2.91	-2.71%	-1.46%
中粮糖业/600737.SH
	2018-10-18	6.33	6.53	6.26	6.39	0.00%	-0.48%	-10.33%	9,685,900	62,198,000	61%	6.42	0.49%	6.45	-1.23%	6.56	-3.13%	7.13	-0.79%	-0.20%
航发动力/600893.SH
	2018-10-18	22.00	22.20	21.75	21.86	-0.91%	-0.60%	-4.25%	4,486,300	98,665,000	64%	21.99	-1.08%	22.36	-1.20%	22.43	0.06%	22.83	-0.89%	-0.67%
海天味业/603288.SH
	2018-10-18	69.01	71.69	68.00	69.71	0.36%	-0.85%	-4.75%	3,084,500	216,860,000	72%	70.31	0.65%	70.41	-0.50%	71.43	-0.75%	73.19	-0.91%	-0.01%