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
	2019-10-18	23.09	23.82	22.76	22.91	-0.78%	-1.10%	-7.80%	939,600	21,766,000	66%	23.17	-0.78%	23.70	-5.08%	24.78	-0.88%	24.85	-0.21%	0.73%
广东甘化/000576.SZ
	2019-10-18	8.27	8.34	8.16	8.19	-0.73%	-0.58%	-0.57%	2,554,400	21,044,000	65%	8.24	-0.60%	8.30	-0.71%	8.36	-0.19%	8.24	0.13%	-0.66%
粤桂股份/000833.SZ
	2019-10-18	5.24	5.26	5.16	5.18	-1.15%	-0.61%	-4.41%	2,190,900	11,420,000	74%	5.21	-0.91%	5.29	-0.99%	5.35	-0.80%	5.42	-0.29%	-0.25%
双汇发展/000895.SZ
	2019-10-18	25.96	26.35	25.63	26.08	0.08%	0.07%	3.93%	18,140,600	472,765,000	136%	26.06	1.17%	25.73	0.89%	25.53	0.92%	25.09	0.88%	0.30%
*ST 南糖/000911.SZ
	2019-09-30	5.52	5.58	5.52	5.52	0.00%	-0.63%	-4.78%	1,589,700	8,830,000	64%	5.56	-0.14%	5.58	-1.08%	5.66	-0.88%	5.80	-0.94%	-0.47%
中粮生化/000930.SZ
	2019-10-16	6.93	6.93	6.76	6.77	-1.74%	-1.02%	-2.81%	4,825,800	33,010,000	66%	6.84	-0.97%	6.89	0.13%	6.86	0.13%	6.97	-0.78%	-0.25%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-09-30	7.09	7.14	7.01	7.09	-0.14%	0.37%	-3.17%	1,330,200	9,397,000	61%	7.06	-0.38%	7.09	-0.30%	7.12	-0.48%	7.32	-0.56%	-0.04%
天康生物/002100.SZ
	2019-09-30	8.91	9.11	8.86	8.92	1.59%	-0.72%	-4.56%	20,088,100	180,490,000	88%	8.99	4.28%	8.68	-0.52%	8.92	-0.92%	9.35	-1.41%	-0.82%
*ST印纪/002143.SZ
	2019-10-18	0.50	0.50	0.50	0.50	-9.09%	-14.97%	-33.60%	1,700	1,000	- --	0.59	6.91%	0.57	-0.88%	0.57	-1.21%	0.75	-2.84%	-1.97%
三全食品/002216.SZ
	2019-10-16	10.81	11.11	10.73	10.88	0.37%	-0.03%	5.61%	3,876,200	42,185,000	77%	10.88	0.75%	10.84	0.46%	10.75	1.67%	10.30	0.79%	0.67%
ST天宝/002220.SZ
	2019-10-18	1.23	1.29	1.23	1.27	2.42%	0.87%	-0.94%	10,565,000	13,304,000	142%	1.26	1.61%	1.26	-0.63%	1.27	-0.63%	1.28	-0.39%	-0.66%
保龄宝/002286.SZ
	2019-10-18	5.80	5.86	5.71	5.72	-1.21%	-1.21%	-0.81%	868,500	5,029,000	86%	5.79	-0.33%	5.80	-0.22%	5.82	0.12%	5.77	0.30%	-0.13%
皇氏集团/002329.SZ
	2019-09-30	4.06	4.11	4.02	4.05	0.25%	-0.25%	-4.62%	2,854,200	11,588,000	65%	4.06	0.12%	4.05	-0.66%	4.11	-0.85%	4.25	-0.93%	-0.36%
得利斯/002330.SZ
	2019-09-30	6.16	6.25	6.14	6.15	-0.32%	-0.90%	-4.80%	2,584,600	16,040,000	64%	6.21	0.44%	6.15	-0.44%	6.23	-0.75%	6.46	-1.06%	-0.84%
双塔食品/002481.SZ
	2019-09-12	8.69	8.87	8.28	8.50	-3.41%	-0.28%	-7.50%	96,958,900	826,501,000	57%	8.52	-5.23%	8.94	-1.03%	8.92	-2.21%	9.19	0.20%	1.08%
佳隆股份/002495.SZ
	2019-09-12	3.08	3.11	3.05	3.11	0.97%	0.71%	2.47%	7,923,300	24,470,000	145%	3.09	0.07%	3.08	0.46%	3.06	0.39%	3.04	0.36%	0.25%
涪陵榨菜/002507.SZ
	2019-09-12	23.55	24.30	23.54	23.63	0.04%	-0.99%	3.88%	24,152,500	576,448,000	126%	23.87	1.41%	23.48	1.42%	23.18	1.44%	22.75	0.77%	0.15%
金字火腿/002515.SZ
	2019-09-12	5.25	5.32	5.18	5.30	0.95%	0.68%	1.55%	8,830,200	46,482,000	101%	5.26	-0.40%	5.29	0.02%	5.27	-0.23%	5.22	0.29%	0.11%
洽洽食品/002557.SZ
	2019-09-12	25.20	25.38	24.63	24.92	-1.62%	0.13%	1.94%	3,957,800	98,500,000	67%	24.89	-0.79%	24.96	0.92%	24.71	0.33%	24.45	-0.24%	-0.61%
百润股份/002568.SZ
	2019-09-12	18.80	19.70	18.63	19.62	4.70%	1.87%	1.96%	5,343,100	102,904,000	144%	19.26	1.83%	19.09	0.41%	19.12	-0.19%	19.24	0.02%	-0.26%
贝因美/002570.SZ
	2019-09-12	5.85	5.86	5.66	5.75	-1.20%	0.23%	1.93%	9,924,300	56,938,000	92%	5.74	-1.17%	5.78	-0.53%	5.79	0.05%	5.64	0.64%	0.94%
好想你/002582.SZ
	2019-09-12	8.89	9.04	8.83	9.02	1.69%	0.67%	1.83%	6,413,000	57,463,000	82%	8.96	0.42%	8.95	0.38%	8.90	0.07%	8.86	0.18%	0.18%
*ST龙力/002604.SZ
	2019-04-29	1.96	1.96	1.96	1.96	-4.85%	0.00%	-16.28%	6,932,400	13,588,000	29%	1.96	-4.85%	2.09	-3.28%	2.16	-2.97%	2.34	-0.51%	0.28%
加加食品/002650.SZ
	2019-09-12	3.80	3.80	3.72	3.76	-0.79%	0.03%	2.82%	15,963,800	60,008,000	95%	3.76	-1.36%	3.77	1.05%	3.71	0.60%	3.66	0.38%	0.43%
克明面业/002661.SZ
	2019-09-12	12.91	12.93	12.74	12.83	-0.47%	0.12%	-1.40%	4,092,600	52,447,000	100%	12.82	-1.11%	12.96	-0.33%	12.99	-0.39%	13.01	-0.18%	-0.02%
煌上煌/002695.SZ
	2019-09-12	13.98	14.08	13.74	13.86	-0.86%	0.05%	-0.24%	3,081,900	42,693,000	60%	13.85	-1.20%	14.03	-0.97%	14.11	0.08%	13.89	0.24%	0.30%
海欣食品/002702.SZ
	2019-09-12	4.86	4.88	4.81	4.84	0.00%	-0.19%	1.64%	8,391,800	40,692,000	75%	4.85	-0.10%	4.84	0.52%	4.80	0.23%	4.76	0.30%	0.36%
麦趣尔/002719.SZ
	2019-09-12	11.49	11.84	11.48	11.57	1.40%	-0.52%	2.92%	1,209,900	14,071,000	95%	11.63	1.48%	11.51	1.05%	11.42	0.66%	11.24	0.58%	0.37%
龙大肉食/002726.SZ
	2019-09-12	9.71	9.71	9.52	9.62	-0.31%	0.42%	-1.33%	10,762,500	103,109,000	53%	9.58	-1.43%	9.78	-0.22%	9.77	-0.32%	9.75	0.16%	0.55%
燕塘乳业/002732.SZ
	2019-09-12	23.20	23.20	22.74	22.94	-0.39%	-0.16%	-2.13%	1,341,400	30,822,000	57%	22.98	-0.71%	23.30	-0.68%	23.47	-0.44%	23.44	0.05%	0.15%
晨光生物/300138.SZ
	2019-10-17	6.87	6.95	6.80	6.81	-0.73%	-0.99%	-1.65%	3,418,300	23,510,000	96%	6.88	-0.45%	6.91	-0.65%	6.94	-0.37%	6.92	0.16%	0.00%
汤臣倍健/300146.SZ
	2019-09-30	18.66	18.80	18.51	18.52	-0.75%	-0.65%	-3.06%	5,641,800	105,166,000	56%	18.64	-0.77%	18.79	-0.58%	18.94	-0.16%	19.11	-0.56%	-0.56%
量子生物/300149.SZ
	2019-10-16	15.10	15.47	15.04	15.16	0.93%	-0.80%	-2.55%	8,744,800	133,639,000	108%	15.28	-1.27%	15.61	-1.39%	15.67	0.12%	15.56	-0.10%	0.47%
朗源股份/300175.SZ
	2019-09-30	4.97	5.03	4.79	4.88	-2.59%	-0.51%	-7.59%	6,931,400	33,999,000	91%	4.91	-1.98%	4.98	-1.80%	5.09	-1.57%	5.28	-1.51%	-0.61%
佳沃股份/300268.SZ
	2019-10-17	16.33	16.64	16.26	16.50	0.79%	0.04%	1.83%	693,900	11,445,000	64%	16.49	0.25%	16.54	-0.18%	16.50	0.44%	16.20	0.54%	0.22%
上海梅林/600073.SH
	2019-09-12	9.35	9.39	9.21	9.32	-0.11%	0.24%	0.96%	12,111,300	112,606,000	63%	9.30	-0.19%	9.31	0.36%	9.27	-0.20%	9.23	0.11%	0.21%
哈高科/600095.SH
	2019-09-12	11.40	12.11	10.50	11.18	-3.54%	-1.09%	14.80%	104,490,900	1,181,068,000	201%	11.30	-0.99%	11.12	6.10%	10.44	5.00%	9.74	4.33%	2.15%
金健米业/600127.SH
	2019-09-12	4.97	5.03	4.97	5.02	-0.20%	0.44%	-1.49%	16,009,000	80,012,000	45%	5.00	-1.21%	5.08	0.20%	5.05	-0.28%	5.10	-0.08%	-0.05%
*ST莲花/600186.SH
	2019-09-12	1.57	1.57	1.55	1.57	0.64%	0.64%	-2.79%	3,832,100	5,977,000	58%	1.56	-0.45%	1.57	-0.19%	1.59	-1.00%	1.62	-0.43%	-0.53%
华资实业/600191.SH
	2019-09-12	5.86	5.87	5.75	5.81	-0.51%	0.17%	0.14%	6,712,300	38,929,000	78%	5.80	-0.99%	5.84	-0.38%	5.84	-0.41%	5.80	0.12%	0.33%
中牧股份/600195.SH
	2019-09-12	16.99	16.99	15.60	16.10	-5.96%	-0.35%	-5.90%	37,343,900	603,315,000	147%	16.16	-9.66%	17.29	-3.42%	17.42	-1.52%	17.11	-0.65%	0.67%
ST椰岛/600238.SH
	2019-09-12	8.50	8.50	8.21	8.42	-0.36%	1.23%	-2.10%	1,044,300	8,686,000	92%	8.32	-1.78%	8.45	-1.66%	8.54	-1.57%	8.60	-0.38%	0.17%
安琪酵母/600298.SH
	2019-09-12	28.89	28.95	28.38	28.66	-0.76%	0.24%	0.14%	5,523,900	157,936,000	73%	28.59	-1.25%	28.83	0.28%	28.67	0.14%	28.62	0.08%	0.30%
恒顺醋业/600305.SH
	2019-09-12	15.59	15.69	15.47	15.56	-0.45%	0.08%	0.05%	10,046,500	156,203,000	51%	15.55	-0.59%	15.65	0.41%	15.55	0.01%	15.55	0.23%	0.25%
万向德农/600371.SH
	2019-09-30	11.63	11.80	11.48	11.51	0.17%	-0.90%	-10.61%	5,417,700	62,920,000	46%	11.61	0.75%	11.68	-2.89%	12.24	-2.84%	12.88	-1.02%	-0.82%
亿晶光电/600537.SH
	2019-10-18	3.22	3.22	3.13	3.17	-0.94%	0.00%	0.00%	3,587,100	11,356,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
莫高股份/600543.SH
	2019-10-16	6.62	6.62	6.38	6.40	-2.88%	-0.93%	-1.63%	5,229,100	33,780,000	186%	6.46	-2.20%	6.53	-0.93%	6.53	-0.34%	6.51	-0.61%	-0.33%
绿庭投资/600695.SH
	2019-10-18	5.80	5.81	5.57	5.69	-1.73%	0.00%	0.00%	6,288,800	35,731,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中粮糖业/600737.SH
	2019-09-30	8.92	9.03	8.88	8.88	-0.67%	-0.56%	-2.22%	6,922,400	61,820,000	60%	8.93	-0.48%	9.01	-0.50%	9.04	0.18%	9.08	-0.60%	-0.33%
航发动力/600893.SH
	2019-09-30	22.01	22.11	21.79	21.87	-0.64%	-0.24%	-4.17%	5,349,300	117,274,000	63%	21.92	-0.37%	22.05	-0.72%	22.30	-0.86%	22.82	-0.98%	-0.62%
海天味业/603288.SH
	2019-09-12	110.76	112.39	109.68	111.20	1.28%	0.21%	-1.20%	2,854,000	316,695,000	77%	110.97	0.77%	111.02	-0.51%	111.69	-0.35%	112.56	0.10%	0.69%