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
	2018-12-12	19.58	19.75	19.11	19.57	-0.05%	0.08%	-3.57%	150,100	2,935,000	19%	19.55	0.06%	19.43	0.32%	19.53	-0.62%	20.29	-0.75%	-1.20%
广东甘化/000576.SZ
	2018-12-12	7.15	7.15	6.93	6.97	-1.69%	-0.61%	-1.73%	11,123,600	78,007,000	46%	7.01	-0.30%	7.00	-0.11%	7.08	-0.70%	7.09	-0.06%	-0.52%
粤桂股份/000833.SZ
	2018-12-12	4.90	4.92	4.88	4.88	0.00%	-0.29%	-1.83%	1,071,800	5,245,000	46%	4.89	0.04%	4.92	-0.65%	4.95	-0.52%	4.97	0.08%	-0.23%
双汇发展/000895.SZ
	2018-12-12	22.47	22.95	22.40	22.85	2.10%	0.38%	-1.91%	6,232,300	141,874,000	63%	22.76	1.60%	22.59	0.25%	22.86	-1.21%	23.30	0.17%	0.13%
南宁糖业/000911.SZ
	2018-12-12	6.16	6.21	6.11	6.13	-0.49%	-0.29%	-2.17%	1,625,700	9,994,000	44%	6.15	-0.34%	6.19	-0.39%	6.22	-0.62%	6.27	0.13%	-0.04%
中粮生化/000930.SZ
	2018-12-12	8.04	8.05	7.98	7.99	-0.13%	-0.29%	-1.08%	3,821,400	30,622,000	46%	8.01	0.19%	8.01	-0.45%	8.07	-0.76%	8.08	0.22%	-0.39%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2018-12-12	7.35	7.46	7.35	7.39	1.23%	-0.09%	-0.35%	802,100	5,933,000	99%	7.40	1.40%	7.35	0.40%	7.35	0.08%	7.42	-0.20%	-0.24%
天康生物/002100.SZ
	2018-12-12	4.89	4.94	4.84	4.86	-0.61%	-0.31%	0.50%	4,346,900	21,190,000	43%	4.88	-0.21%	4.91	-1.41%	4.98	0.42%	4.84	0.39%	0.45%
印纪传媒/002143.SZ
	2018-12-12	3.43	3.45	3.32	3.36	-2.33%	-0.30%	-1.38%	20,032,900	67,510,000	87%	3.37	-0.24%	3.35	0.45%	3.36	-0.36%	3.41	-0.50%	-0.88%
三全食品/002216.SZ
	2018-12-12	6.30	6.60	6.27	6.40	1.59%	-1.05%	3.08%	3,753,800	24,280,000	131%	6.47	3.65%	6.35	2.39%	6.29	1.26%	6.21	1.09%	0.37%
天宝食品/002220.SZ
	2018-12-12	3.14	3.18	3.06	3.12	-0.32%	-0.19%	2.43%	25,911,100	80,987,000	89%	3.13	1.10%	3.12	-0.16%	3.11	0.36%	3.05	0.46%	0.20%
保龄宝/002286.SZ
	2018-12-12	5.92	6.07	5.92	6.01	1.69%	0.02%	-5.55%	2,084,600	12,527,000	35%	6.01	1.74%	5.97	-0.58%	6.08	-2.55%	6.36	0.02%	0.30%
皇氏集团/002329.SZ
	2018-12-12	3.79	3.83	3.75	3.80	-0.26%	0.34%	-2.24%	3,514,500	13,308,000	35%	3.79	0.45%	3.77	-1.57%	3.91	-0.99%	3.89	0.13%	0.12%
得利斯/002330.SZ
	2018-12-12	4.47	4.51	4.37	4.43	-1.56%	-0.25%	-2.72%	3,558,700	15,804,000	50%	4.44	-0.56%	4.45	0.05%	4.49	-0.02%	4.55	0.13%	0.55%
双塔食品/002481.SZ
	2018-12-12	3.01	3.05	3.01	3.04	1.00%	0.26%	-0.39%	3,996,000	12,116,000	64%	3.03	0.53%	3.03	-0.46%	3.06	-0.29%	3.05	-0.03%	-0.42%
佳隆股份/002495.SZ
	2018-12-12	3.39	3.41	3.33	3.35	-1.76%	-0.18%	0.51%	10,679,700	35,846,000	59%	3.36	-1.35%	3.37	0.60%	3.33	0.48%	3.33	0.27%	-0.73%
涪陵榨菜/002507.SZ
	2018-12-12	23.30	23.40	22.73	23.06	-1.07%	0.37%	3.26%	8,470,000	194,607,000	110%	22.98	0.40%	22.68	0.59%	22.65	0.24%	22.33	0.68%	0.07%
金字火腿/002515.SZ
	2018-12-12	4.30	4.36	4.27	4.27	-2.29%	-0.86%	-4.13%	6,182,900	26,630,000	59%	4.31	-0.37%	4.28	-0.26%	4.32	-0.67%	4.45	-2.02%	-0.78%
洽洽食品/002557.SZ
	2018-12-12	18.84	18.84	18.38	18.49	-1.07%	-0.51%	-3.31%	1,777,900	33,040,000	43%	18.58	-0.53%	18.95	-0.61%	19.11	-0.72%	19.12	0.07%	0.07%
百润股份/002568.SZ
	2018-12-12	9.39	9.59	9.38	9.57	2.35%	0.75%	1.13%	1,433,800	13,620,000	51%	9.50	1.74%	9.37	0.01%	9.44	-0.88%	9.46	-0.02%	0.00%
*ST因美/002570.SZ
	2018-12-12	5.22	5.23	5.12	5.13	-1.91%	-0.75%	-4.31%	3,520,000	18,195,000	32%	5.17	-1.26%	5.19	0.52%	5.20	-0.86%	5.36	-0.09%	0.16%
好想你/002582.SZ
	2018-12-12	8.02	8.04	7.96	7.99	0.00%	-0.11%	-0.58%	1,332,600	10,659,000	46%	8.00	0.34%	7.99	-0.32%	8.03	-0.12%	8.04	-0.05%	-0.38%
*ST龙力/002604.SZ
	2018-12-12	1.99	2.04	1.95	1.98	-1.49%	-0.60%	0.81%	8,144,000	16,219,000	60%	1.99	-3.68%	2.03	0.45%	2.01	0.00%	1.96	0.56%	-0.23%
加加食品/002650.SZ
	2018-12-12	3.90	3.93	3.87	3.88	-0.51%	-0.18%	-3.53%	7,999,200	31,095,000	37%	3.89	-0.03%	3.88	-0.64%	3.92	-0.76%	4.02	-0.10%	-0.36%
克明面业/002661.SZ
	2018-12-12	13.00	13.07	12.85	12.96	0.08%	0.00%	1.93%	1,650,500	21,390,000	61%	12.96	1.20%	12.83	0.59%	12.78	0.48%	12.71	0.28%	-0.12%
煌上煌/002695.SZ
	2018-12-12	10.64	10.71	10.57	10.60	-0.19%	-0.16%	0.17%	1,859,500	19,743,000	64%	10.62	0.47%	10.55	-0.20%	10.60	0.14%	10.58	0.15%	-0.46%
海欣食品/002702.SZ
	2018-12-12	4.27	4.28	4.22	4.24	-0.24%	0.02%	-1.17%	2,585,100	10,959,000	47%	4.24	0.02%	4.23	-0.52%	4.27	-0.05%	4.29	-0.05%	-0.46%
麦趣尔/002719.SZ
	2018-12-12	13.20	13.36	12.93	13.24	-1.49%	0.89%	-4.60%	8,759,000	114,947,000	61%	13.12	-2.29%	13.31	-4.92%	13.90	0.62%	13.88	-0.65%	-2.52%
龙大肉食/002726.SZ
	2018-12-12	8.91	9.18	8.85	8.91	-1.11%	-0.36%	1.34%	5,493,300	49,121,000	156%	8.94	1.38%	8.83	1.12%	8.76	1.19%	8.79	0.35%	-0.23%
燕塘乳业/002732.SZ
	2018-12-12	18.00	18.43	17.62	17.63	-4.08%	-2.43%	3.18%	2,264,500	40,919,000	251%	18.07	3.35%	17.64	2.86%	17.47	2.46%	17.09	2.48%	0.24%
晨光生物/300138.SZ
	2018-12-12	5.47	5.53	5.42	5.52	1.47%	0.88%	-0.50%	2,331,200	12,757,000	90%	5.47	0.55%	5.45	-0.38%	5.50	-0.72%	5.55	0.04%	0.01%
汤臣倍健/300146.SZ
	2018-12-12	20.56	21.06	20.56	20.85	2.26%	0.23%	1.76%	9,093,900	189,181,000	81%	20.80	2.07%	20.56	-0.14%	20.62	-0.10%	20.49	0.64%	0.25%
量子生物/300149.SZ
	2018-12-12	14.78	14.95	14.50	14.71	-0.27%	-0.41%	-0.12%	1,110,100	16,397,000	69%	14.77	-0.24%	14.76	-0.02%	14.81	-0.38%	14.73	0.12%	0.00%
朗源股份/300175.SZ
	2018-12-12	4.82	5.05	4.51	4.53	-9.40%	-5.05%	-5.68%	43,140,300	205,814,000	191%	4.77	-1.08%	4.81	-3.78%	4.92	-0.08%	4.80	0.31%	1.77%
佳沃股份/300268.SZ
	2018-12-12	11.33	11.44	11.05	11.15	-1.68%	-0.39%	0.34%	754,400	8,445,000	49%	11.19	-1.76%	11.32	0.08%	11.25	-0.42%	11.11	0.33%	-0.48%
上海梅林/600073.SH
	2018-12-12	6.94	6.96	6.82	6.89	-0.72%	0.10%	3.92%	7,140,400	49,148,000	81%	6.88	0.02%	6.86	0.65%	6.79	0.67%	6.63	0.71%	0.18%
哈高科/600095.SH
	2018-12-12	4.11	4.17	4.11	4.15	0.48%	0.05%	-2.10%	2,192,100	9,092,000	32%	4.15	1.37%	4.10	-0.51%	4.15	-0.81%	4.24	0.00%	-0.51%
金健米业/600127.SH
	2018-12-12	3.07	3.09	3.05	3.06	-0.33%	-0.23%	-2.21%	2,234,300	6,853,000	49%	3.07	0.52%	3.06	-0.65%	3.10	-1.37%	3.13	0.10%	-0.05%
莲花健康/600186.SH
	2018-12-12	2.09	2.11	2.08	2.08	-0.95%	-0.43%	-2.03%	5,094,500	10,640,000	46%	2.09	-0.19%	2.09	-0.24%	2.09	-0.14%	2.12	0.00%	-0.20%
华资实业/600191.SH
	2018-12-12	4.53	4.61	4.49	4.50	-1.75%	-0.90%	0.07%	3,606,400	16,377,000	90%	4.54	1.00%	4.50	0.40%	4.50	-0.11%	4.50	0.27%	-1.23%
中牧股份/600195.SH
	2018-12-12	10.89	10.95	10.83	10.89	0.46%	0.06%	-1.49%	2,324,800	25,300,000	62%	10.88	1.01%	10.76	-0.07%	10.84	-0.61%	11.06	-0.16%	-0.41%
*ST椰岛/600238.SH
	2018-12-12	4.86	4.86	4.74	4.76	-1.65%	0.00%	-3.05%	971,000	4,622,000	87%	4.76	-0.75%	4.78	-0.77%	4.83	-1.13%	4.91	-0.57%	-0.32%
安琪酵母/600298.SH
	2018-12-12	24.80	25.27	24.60	25.16	2.36%	0.61%	2.42%	5,892,300	147,346,000	87%	25.01	1.95%	24.65	0.59%	24.62	-0.40%	24.57	0.48%	0.71%
恒顺醋业/600305.SH
	2018-12-12	10.09	10.14	10.00	10.06	0.00%	0.02%	1.84%	9,499,900	95,548,000	95%	10.06	0.70%	9.99	0.36%	9.95	0.32%	9.88	0.43%	0.17%
万向德农/600371.SH
	2018-12-12	6.70	6.82	6.66	6.72	1.05%	-0.22%	-2.24%	1,157,700	7,797,000	39%	6.74	1.08%	6.69	-0.16%	6.74	-0.74%	6.87	-0.65%	-0.23%
亿晶光电/600537.SH
	2018-12-12	3.03	3.06	3.03	3.05	0.66%	0.03%	-0.62%	3,215,700	9,804,000	41%	3.05	0.33%	3.05	0.16%	3.05	-1.04%	3.07	0.16%	0.09%
莫高股份/600543.SH
	2018-12-12	7.13	7.14	7.02	7.07	-0.14%	-0.01%	-1.67%	526,200	3,721,000	40%	7.07	0.04%	7.07	-0.32%	7.11	-0.41%	7.19	0.06%	-0.27%
绿庭投资/600695.SH
	2018-12-12	5.02	5.14	4.92	4.96	0.00%	-1.18%	-4.27%	24,006,200	120,477,000	78%	5.02	1.93%	4.96	0.06%	5.00	-0.52%	5.18	-1.18%	-2.01%
中粮糖业/600737.SH
	2018-12-12	7.17	7.19	7.11	7.13	-0.56%	-0.21%	-1.27%	2,931,000	20,943,000	44%	7.15	-0.28%	7.18	-0.20%	7.20	-0.53%	7.22	0.15%	0.14%
航发动力/600893.SH
	2018-12-12	23.07	23.10	22.82	22.92	-0.13%	-0.19%	-2.64%	2,387,700	54,831,000	52%	22.96	0.12%	23.04	-0.90%	23.42	-0.37%	23.54	-0.02%	-0.15%
海天味业/603288.SH
	2018-12-12	67.90	67.90	65.65	67.20	0.60%	0.58%	1.71%	2,319,200	154,946,000	84%	66.81	0.55%	66.38	0.23%	66.43	-0.45%	66.07	0.58%	0.44%