成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 22.46 | 22.49 | 21.70 | 21.82 | -2.98% | -0.66% | -3.04% | 1,645,300 | 36,139,000 | 137% | 21.97 | -2.63% | 22.21 | -0.88% | 22.39 | -0.57% | 22.50 | -0.25% | -0.40% |  | 甘化科工/000576.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.12 | 10.16 | 9.95 | 9.98 | -1.77% | -0.25% | -7.21% | 5,378,400 | 53,809,000 | 45% | 10.01 | -0.54% | 10.12 | -1.36% | 10.34 | -0.96% | 10.76 | -1.91% | -0.11% |  | 粤桂股份/000833.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.36 | 4.41 | 4.35 | 4.38 | 0.23% | 0.00% | -2.36% | 2,122,300 | 9,296,000 | 57% | 4.38 | 0.41% | 4.40 | -1.01% | 4.48 | -0.47% | 4.49 | 0.16% | -0.39% |  | 双汇发展/000895.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 48.50 | 48.50 | 47.11 | 47.65 | -2.64% | -0.04% | -4.46% | 19,689,900 | 938,632,000 | 84% | 47.67 | -4.26% | 49.33 | -0.67% | 49.16 | -0.11% | 49.88 | -1.08% | -0.21% |  | 南宁糖业/000911.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.89 | 8.07 | 7.78 | 8.03 | 1.90% | 1.12% | 0.54% | 5,844,900 | 46,414,000 | 82% | 7.94 | 2.29% | 7.82 | 0.68% | 7.86 | 0.14% | 7.99 | 0.52% | -0.06% |  | 中粮科技/000930.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.81 | 10.66 | 9.55 | 10.44 | 5.78% | 2.41% | 5.59% | 119,406,800 | 1,217,187,000 | 134% | 10.19 | 3.28% | 10.05 | 2.01% | 9.95 | 0.93% | 9.89 | 0.71% | 0.52% |  | 中鲁股份/000992.SZ | | | | | | | | | | |  | | | | | | | | | |  | 云南能投/002053.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.41 | 6.50 | 6.41 | 6.46 | 0.16% | -0.12% | -3.60% | 752,900 | 4,870,000 | 68% | 6.47 | 0.53% | 6.50 | -0.96% | 6.60 | -0.80% | 6.70 | -0.49% | -0.79% |  | 天康生物/002100.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.33 | 11.85 | 11.15 | 11.85 | 4.04% | 2.29% | 5.89% | 63,944,200 | 740,808,000 | 202% | 11.59 | 2.61% | 11.33 | 1.34% | 11.27 | 1.50% | 11.19 | 1.00% | -0.17% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 29.78 | 31.70 | 28.80 | 30.99 | 4.34% | 2.22% | 8.72% | 34,496,400 | 1,045,867,000 | 121% | 30.32 | 0.80% | 29.87 | 0.48% | 29.48 | 1.74% | 28.51 | 1.02% | 0.98% |  | 天宝退/002220.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-10 | 0.25 | 0.27 | 0.25 | 0.26 | 4.00% | 0.00% | 2.36% | 17,146,800 | 4,461,000 | 257% | 0.26 | 1.17% | 0.26 | 0.00% | 0.26 | 0.78% | 0.25 | 1.60% | -0.19% |  | 保龄宝/002286.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.15 | 9.20 | 8.76 | 8.78 | -4.25% | -1.09% | -9.24% | 17,162,100 | 152,343,000 | 101% | 8.88 | -4.01% | 9.19 | -2.95% | 9.41 | -2.36% | 9.67 | -1.66% | -1.54% |  | 皇氏集团/002329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.96 | 3.99 | 3.87 | 3.96 | -1.00% | 0.84% | -6.82% | 7,672,000 | 30,129,000 | 75% | 3.93 | -2.27% | 4.06 | -2.43% | 4.16 | -1.51% | 4.25 | -1.76% | -1.59% |  | 得利斯/002330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.17 | 6.17 | 6.02 | 6.07 | -1.78% | 0.12% | -1.91% | 2,873,100 | 17,421,000 | 76% | 6.06 | -1.42% | 6.12 | -1.23% | 6.18 | -0.40% | 6.19 | -0.43% | -1.09% |  | 双塔食品/002481.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.85 | 13.12 | 12.45 | 12.63 | 1.28% | -1.03% | 0.41% | 15,025,600 | 191,752,000 | 102% | 12.76 | 1.15% | 12.74 | -0.31% | 12.81 | 0.09% | 12.58 | 0.23% | -0.71% |  | 佳隆股份/002495.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.20 | 2.23 | 2.19 | 2.21 | 0.00% | 0.00% | -3.75% | 2,487,900 | 5,499,000 | 46% | 2.21 | 0.05% | 2.23 | -1.59% | 2.29 | -0.39% | 2.30 | 0.04% | -0.77% |  | 涪陵榨菜/002507.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 46.85 | 47.45 | 46.20 | 47.00 | 0.58% | 0.19% | -0.86% | 6,886,300 | 323,037,000 | 66% | 46.91 | -0.71% | 47.54 | -0.28% | 47.48 | -0.07% | 47.41 | -0.57% | 0.09% |  | 金字火腿/002515.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.17 | 5.23 | 5.13 | 5.18 | 0.19% | 0.10% | -4.74% | 7,938,000 | 41,081,000 | 64% | 5.18 | -1.11% | 5.23 | -1.32% | 5.34 | -0.84% | 5.44 | -0.79% | -0.76% |  | 洽洽食品/002557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 64.39 | 66.58 | 64.21 | 65.30 | 1.43% | -0.32% | 5.71% | 6,918,000 | 453,211,000 | 79% | 65.51 | 0.27% | 65.37 | 0.63% | 64.54 | 1.52% | 61.77 | 0.50% | 0.28% |  | 百润股份/002568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 118.50 | 119.84 | 114.00 | 118.80 | 0.30% | 1.52% | 4.08% | 3,141,300 | 367,582,000 | 69% | 117.02 | -1.31% | 118.02 | 0.22% | 117.40 | 0.45% | 114.15 | 0.56% | 0.42% |  | 贝因美/002570.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.02 | 5.03 | 4.93 | 5.01 | 0.40% | 0.66% | -2.40% | 13,127,000 | 65,339,000 | 62% | 4.98 | -0.40% | 5.05 | -2.19% | 5.15 | -0.50% | 5.13 | -0.77% | -1.78% |  | 好想你/002582.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.20 | 13.21 | 12.90 | 13.03 | -1.06% | 0.06% | -1.40% | 9,328,700 | 121,479,000 | 67% | 13.02 | -0.46% | 13.02 | 0.30% | 13.02 | -0.03% | 13.22 | -0.28% | 0.05% |  | 龙力退/002604.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-14 | 0.27 | 0.27 | 0.24 | 0.25 | -7.41% | -2.34% | -9.42% | 32,060,300 | 8,193,000 | 160% | 0.26 | -7.25% | 0.27 | -2.89% | 0.27 | -2.18% | 0.28 | -2.13% | -1.52% |  | ST加加/002650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.65 | 5.68 | 5.45 | 5.49 | 0.00% | -1.22% | -7.68% | 11,028,100 | 61,291,000 | 76% | 5.56 | 0.56% | 5.68 | -1.72% | 5.79 | -1.28% | 5.95 | -1.16% | -1.25% |  | 克明面业/002661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 18.99 | 19.02 | 18.10 | 18.20 | -3.86% | -0.72% | -5.06% | 8,356,700 | 153,198,000 | 97% | 18.33 | -4.52% | 19.17 | -1.69% | 19.22 | -0.19% | 19.17 | -0.84% | 0.01% |  | 煌上煌/002695.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 22.85 | 23.07 | 22.25 | 22.64 | -1.22% | 0.31% | -2.24% | 4,478,500 | 101,085,000 | 68% | 22.57 | -2.55% | 22.89 | -0.10% | 22.91 | -0.30% | 23.16 | -0.29% | -0.46% |  | 海欣食品/002702.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.69 | 8.71 | 8.18 | 8.38 | -3.46% | 0.20% | -1.37% | 14,953,400 | 125,050,000 | 116% | 8.36 | -4.27% | 8.55 | -1.02% | 8.57 | -0.11% | 8.50 | -0.09% | -0.23% |  | *ST麦趣/002719.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.18 | 7.54 | 7.18 | 7.54 | 5.01% | 1.81% | 6.27% | 2,211,200 | 16,376,000 | 206% | 7.41 | 3.09% | 7.34 | 1.27% | 7.30 | 1.21% | 7.10 | 1.78% | -0.41% |  | 龙大肉食/002726.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.51 | 13.51 | 12.46 | 12.67 | -6.49% | -1.80% | -3.07% | 30,831,200 | 397,783,000 | 121% | 12.90 | -4.02% | 13.25 | -0.60% | 13.19 | -0.12% | 13.07 | -0.05% | -0.11% |  | 燕塘乳业/002732.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 21.94 | 21.95 | 21.50 | 21.95 | 0.05% | 0.96% | -3.56% | 741,500 | 16,122,000 | 52% | 21.74 | -0.83% | 22.05 | -1.54% | 22.54 | -0.71% | 22.76 | -0.26% | -0.72% |  | 晨光生物/300138.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.72 | 15.80 | 15.33 | 15.35 | -1.85% | -0.81% | 0.93% | 4,054,100 | 62,736,000 | 52% | 15.48 | -1.30% | 15.48 | 0.70% | 15.23 | 0.81% | 15.21 | -0.47% | -1.72% |  | 汤臣倍健/300146.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 24.18 | 24.30 | 23.71 | 23.72 | -1.94% | -0.78% | -3.99% | 15,821,400 | 378,234,000 | 89% | 23.91 | -2.76% | 24.66 | -2.12% | 25.05 | -0.95% | 24.71 | -0.24% | 0.21% |  | 睿智医药/300149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.35 | 13.75 | 13.08 | 13.10 | -2.17% | -1.89% | -8.19% | 5,915,500 | 78,991,000 | 74% | 13.35 | -2.15% | 14.14 | -1.64% | 14.29 | -1.28% | 14.27 | 0.11% | 0.38% |  | 朗源股份/300175.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.65 | 4.85 | 4.51 | 4.74 | 1.28% | 1.59% | -4.09% | 18,446,300 | 86,076,000 | 121% | 4.67 | -3.52% | 4.87 | -2.05% | 4.95 | -1.22% | 4.94 | -0.40% | -0.07% |  | 佳沃股份/300268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.37 | 9.37 | 9.09 | 9.14 | -2.56% | -0.40% | -6.87% | 1,677,500 | 15,394,000 | 83% | 9.18 | -1.97% | 9.40 | -2.40% | 9.63 | -1.81% | 9.81 | -0.80% | -1.37% |  | 上海梅林/600073.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.33 | 9.37 | 9.12 | 9.34 | 0.21% | 0.85% | -3.18% | 10,226,600 | 94,710,000 | 64% | 9.26 | -0.92% | 9.35 | -1.60% | 9.56 | -0.59% | 9.65 | -0.83% | -1.00% |  | 湘财股份/600095.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.35 | 13.58 | 13.19 | 13.51 | 0.07% | 0.85% | -3.93% | 13,035,400 | 174,619,000 | 44% | 13.40 | -0.14% | 13.45 | -1.31% | 13.80 | -0.88% | 14.06 | 0.00% | -0.18% |  | 金健米业/600127.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.23 | 10.35 | 10.06 | 10.09 | -1.27% | -0.69% | -2.89% | 18,581,100 | 188,776,000 | 100% | 10.16 | -1.27% | 10.27 | -0.55% | 10.32 | -0.56% | 10.39 | -0.54% | -0.93% |  | 莲花健康/600186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.57 | 2.61 | 2.53 | 2.54 | -1.55% | -0.63% | -3.75% | 10,484,600 | 26,795,000 | 88% | 2.56 | -1.24% | 2.59 | -1.11% | 2.63 | -0.64% | 2.64 | -0.86% | -0.91% |  | 华资实业/600191.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.22 | 5.25 | 5.06 | 5.10 | -1.73% | -0.91% | -8.80% | 9,951,300 | 51,222,000 | 54% | 5.15 | -1.53% | 5.27 | -2.75% | 5.46 | -1.90% | 5.59 | -1.01% | -1.42% |  | 中牧股份/600195.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.55 | 14.18 | 13.44 | 13.99 | 2.34% | 1.19% | 6.80% | 35,309,400 | 488,164,000 | 150% | 13.83 | 0.92% | 13.59 | 2.07% | 13.36 | 1.55% | 13.10 | 1.51% | 0.25% |  | ST椰岛/600238.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.66 | 9.43 | 8.53 | 9.33 | 3.90% | 5.51% | 7.66% | 7,472,000 | 66,078,000 | 171% | 8.84 | -5.79% | 9.17 | -0.78% | 9.01 | -0.41% | 8.67 | 1.22% | -0.09% |  | 安琪酵母/600298.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 54.99 | 55.36 | 52.48 | 54.17 | -1.58% | 0.58% | -4.54% | 15,034,500 | 809,753,000 | 79% | 53.86 | -4.10% | 56.49 | -2.23% | 57.01 | -0.20% | 56.75 | -1.29% | 0.12% |  | 恒顺醋业/600305.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 25.15 | 26.26 | 24.80 | 26.20 | 2.95% | 1.72% | 2.65% | 18,922,000 | 487,376,000 | 85% | 25.76 | -0.47% | 25.91 | 0.31% | 25.66 | 0.45% | 25.52 | -0.04% | 0.66% |  | 万向德农/600371.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.28 | 13.55 | 13.21 | 13.46 | 1.05% | 0.64% | 1.45% | 6,673,700 | 89,253,000 | 79% | 13.37 | -0.59% | 13.40 | 0.16% | 13.36 | 0.13% | 13.27 | -0.45% | -1.40% |  | 亿晶光电/600537.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.00 | 5.15 | 4.86 | 5.08 | 1.20% | 1.28% | 5.97% | 28,469,700 | 142,812,000 | 91% | 5.02 | 0.72% | 5.01 | 0.62% | 4.95 | 0.84% | 4.79 | 0.80% | -0.54% |  | 莫高股份/600543.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.49 | 8.04 | 7.13 | 7.72 | 4.47% | 2.29% | -1.44% | 21,184,600 | 159,885,000 | 90% | 7.55 | 1.26% | 7.59 | -1.24% | 7.74 | -1.41% | 7.83 | -0.06% | -1.31% |  | 绿庭投资/600695.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.67 | 5.73 | 5.66 | 5.68 | 0.00% | -0.18% | -5.13% | 2,677,400 | 15,235,000 | 47% | 5.69 | -0.92% | 5.79 | -1.58% | 5.91 | -0.72% | 5.99 | -0.27% | -0.73% |  | 中粮糖业/600737.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.46 | 9.54 | 9.27 | 9.41 | -0.11% | -0.01% | -4.00% | 24,209,700 | 227,834,000 | 58% | 9.41 | 0.36% | 9.40 | -0.02% | 9.47 | -0.58% | 9.80 | 0.00% | -0.18% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 65.50 | 66.47 | 63.21 | 65.18 | -2.99% | 0.57% | -7.03% | 73,076,100 | 4,736,239,000 | 84% | 64.81 | -6.31% | 70.57 | -3.58% | 71.55 | -0.98% | 70.11 | -1.75% | 0.15% |  | 海天味业/603288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 204.80 | 206.00 | 198.60 | 199.60 | -2.52% | -0.52% | -1.82% | 4,928,600 | 988,939,000 | 82% | 200.65 | -2.61% | 204.76 | -0.40% | 204.14 | -0.04% | 203.30 | -0.43% | -0.14% |  |
|