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
	2019-08-20	23.10	23.10	23.10	23.10	5.00%	0.05%	21.01%	137,300	3,170,000	62%	23.09	4.99%	21.85	9.23%	19.99	2.50%	19.09	2.03%	0.28%
广东甘化/000576.SZ
	2019-08-20	8.10	8.23	8.01	8.14	0.62%	0.33%	0.18%	9,388,300	76,167,000	138%	8.11	2.14%	7.97	1.30%	7.96	0.04%	8.13	-0.67%	-1.47%
粤桂股份/000833.SZ
	2019-08-20	5.65	5.74	5.60	5.71	0.53%	0.62%	0.49%	8,776,100	49,805,000	84%	5.68	1.67%	5.62	0.84%	5.65	-1.03%	5.68	0.16%	-0.21%
双汇发展/000895.SZ
	2019-08-12	21.83	21.90	21.42	21.87	0.09%	1.05%	-3.70%	14,490,600	313,610,000	93%	21.64	-1.45%	21.83	0.15%	21.82	-1.51%	22.71	-1.05%	-0.74%
*ST 南糖/000911.SZ
	2019-08-20	6.22	6.23	6.14	6.21	-0.48%	0.63%	-3.59%	4,256,400	26,265,000	91%	6.17	-0.32%	6.23	-0.53%	6.31	-1.67%	6.44	-0.63%	-0.46%
中粮生化/000930.SZ
	2019-08-20	6.85	6.92	6.81	6.91	0.88%	0.64%	3.13%	8,107,600	55,666,000	148%	6.87	1.08%	6.80	1.31%	6.75	0.76%	6.70	0.39%	-0.58%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-08-20	7.00	7.18	7.00	7.12	1.86%	0.07%	3.81%	2,075,700	14,769,000	174%	7.12	2.73%	6.99	2.30%	6.91	1.45%	6.86	0.90%	-0.53%
天康生物/002100.SZ
	2019-08-20	9.84	10.48	9.78	10.26	3.01%	0.19%	2.79%	41,842,400	428,507,000	113%	10.24	5.36%	9.94	2.56%	9.88	0.23%	9.98	0.06%	-0.50%
*ST印纪/002143.SZ
	2019-08-20	0.92	0.94	0.91	0.92	-2.13%	-0.43%	-5.74%	19,536,500	18,052,000	98%	0.92	0.76%	0.93	-0.96%	0.95	-1.15%	0.98	-1.01%	-1.54%
三全食品/002216.SZ
	2019-08-20	10.43	10.49	10.22	10.44	-0.48%	0.98%	2.52%	4,845,900	50,100,000	118%	10.34	-0.01%	10.36	0.03%	10.36	0.27%	10.18	0.65%	0.11%
ST天宝/002220.SZ
	2019-08-20	1.35	1.37	1.34	1.35	0.00%	0.00%	1.96%	8,522,800	11,510,000	109%	1.35	0.67%	1.34	1.29%	1.33	0.00%	1.32	0.76%	-0.31%
保龄宝/002286.SZ
	2019-08-20	5.96	6.08	5.95	5.99	0.00%	-0.30%	1.66%	2,534,000	15,224,000	98%	6.01	1.01%	5.95	0.69%	5.93	0.41%	5.89	0.32%	0.15%
皇氏集团/002329.SZ
	2019-08-20	4.23	4.40	4.19	4.22	0.24%	-1.52%	1.88%	6,511,900	27,902,000	201%	4.29	2.49%	4.21	2.96%	4.15	1.59%	4.14	0.53%	-0.73%
得利斯/002330.SZ
	2019-08-20	6.88	6.95	6.81	6.89	-0.86%	0.32%	2.82%	9,757,100	67,014,000	95%	6.87	0.40%	6.86	0.81%	6.80	0.38%	6.70	0.42%	-0.72%
双塔食品/002481.SZ
	2019-08-20	8.16	8.90	8.06	8.66	4.34%	2.21%	10.46%	160,823,500	1,362,615,000	152%	8.47	4.36%	8.34	1.13%	8.21	1.87%	7.84	2.24%	1.53%
佳隆股份/002495.SZ
	2019-08-20	2.97	3.02	2.95	2.98	0.34%	-0.40%	2.16%	3,791,400	11,342,000	161%	2.99	1.56%	2.95	1.30%	2.93	0.86%	2.92	0.76%	-0.52%
涪陵榨菜/002507.SZ
	2019-08-20	23.05	23.05	22.62	22.71	-1.39%	-0.28%	2.31%	15,906,500	362,234,000	91%	22.77	0.22%	22.61	1.12%	22.30	0.72%	22.20	0.36%	-0.87%
金字火腿/002515.SZ
	2019-08-20	5.25	5.29	5.19	5.20	-1.14%	-0.55%	0.95%	6,787,200	35,493,000	67%	5.23	-0.32%	5.23	0.83%	5.21	0.10%	5.15	0.74%	-0.03%
洽洽食品/002557.SZ
	2019-08-20	26.55	26.55	26.01	26.42	0.46%	0.94%	5.25%	3,703,900	96,947,000	95%	26.17	0.27%	25.70	1.51%	25.21	1.37%	25.10	0.41%	-0.57%
百润股份/002568.SZ
	2019-08-20	20.90	21.25	20.59	21.25	1.38%	1.55%	4.44%	3,698,900	77,403,000	86%	20.93	1.01%	20.91	0.13%	20.82	0.70%	20.35	0.67%	0.57%
贝因美/002570.SZ
	2019-08-20	5.12	5.17	5.07	5.12	0.00%	0.06%	1.63%	7,218,900	36,939,000	117%	5.12	0.73%	5.08	1.30%	5.04	0.50%	5.04	0.62%	-0.73%
好想你/002582.SZ
	2019-08-20	8.82	8.92	8.77	8.82	-0.11%	-0.16%	1.09%	3,726,100	32,915,000	96%	8.83	0.72%	8.77	1.12%	8.70	0.44%	8.73	-0.08%	-0.63%
*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
	2019-08-20	3.51	3.52	3.45	3.47	-0.29%	-0.26%	1.67%	13,308,300	46,305,000	118%	3.48	0.64%	3.45	1.35%	3.42	0.56%	3.41	0.38%	-0.83%
克明面业/002661.SZ
	2019-08-20	12.91	13.12	12.81	12.92	0.08%	-0.56%	2.09%	1,635,200	21,246,000	138%	12.99	1.24%	12.83	1.04%	12.75	0.91%	12.66	1.01%	-0.06%
煌上煌/002695.SZ
	2019-08-20	13.21	13.40	13.13	13.32	0.38%	0.29%	1.53%	5,041,300	66,955,000	118%	13.28	1.05%	13.15	-0.04%	13.19	0.15%	13.12	0.54%	-0.04%
海欣食品/002702.SZ
	2019-08-20	4.58	4.71	4.54	4.66	1.97%	0.54%	3.10%	12,430,400	57,613,000	132%	4.64	1.89%	4.57	1.31%	4.54	0.53%	4.52	0.65%	-0.51%
麦趣尔/002719.SZ
	2019-08-20	10.98	11.00	10.77	10.79	-1.55%	-0.66%	1.24%	967,000	10,504,000	113%	10.86	-1.30%	10.94	0.24%	10.89	0.17%	10.66	0.94%	0.12%
龙大肉食/002726.SZ
	2019-08-20	9.05	9.05	8.92	8.96	-0.44%	-0.16%	-1.65%	11,627,000	104,346,000	90%	8.97	0.88%	8.91	1.07%	8.87	0.11%	9.11	-1.16%	-0.80%
燕塘乳业/002732.SZ
	2019-08-20	23.41	23.51	22.71	23.01	-2.13%	-0.40%	3.40%	3,321,700	76,741,000	99%	23.10	-0.84%	23.19	0.73%	22.96	0.71%	22.25	1.01%	0.67%
晨光生物/300138.SZ
	2019-08-20	7.14	7.22	7.08	7.17	1.13%	0.07%	4.31%	10,041,800	71,947,000	170%	7.17	1.63%	7.07	1.48%	7.02	1.14%	6.87	1.19%	-0.07%
汤臣倍健/300146.SZ
	2019-08-20	20.01	20.20	19.82	19.95	-0.65%	-0.28%	5.32%	10,354,100	207,141,000	81%	20.01	0.25%	19.67	1.48%	19.33	1.35%	18.94	0.37%	0.06%
量子生物/300149.SZ
	2019-08-20	14.62	14.75	14.22	14.31	-0.90%	-1.33%	2.46%	6,544,300	94,914,000	174%	14.50	1.13%	14.37	1.29%	14.18	1.16%	13.97	1.09%	0.05%
朗源股份/300175.SZ
	2019-08-20	5.36	5.53	5.34	5.45	1.87%	0.37%	5.11%	13,058,100	70,901,000	166%	5.43	2.07%	5.33	1.41%	5.31	1.41%	5.19	1.11%	-0.39%
佳沃股份/300268.SZ
	2019-08-20	15.16	15.25	14.97	15.19	0.13%	0.58%	2.64%	1,530,900	23,120,000	184%	15.10	0.19%	15.04	0.97%	15.00	0.72%	14.80	0.69%	-0.21%
上海梅林/600073.SH
	2019-08-20	8.98	9.06	8.90	8.94	-1.00%	-0.23%	0.87%	14,617,900	130,987,000	92%	8.96	1.25%	8.87	1.24%	8.82	0.19%	8.86	-0.56%	-0.94%
哈高科/600095.SH
	2019-08-20	8.11	8.22	7.98	8.06	-1.59%	-0.28%	2.61%	40,001,500	323,325,000	97%	8.08	0.49%	8.03	1.49%	7.96	-0.50%	7.86	0.64%	-0.22%
金健米业/600127.SH
	2019-08-20	5.09	5.54	5.02	5.42	5.24%	3.75%	10.54%	81,825,800	427,422,000	173%	5.22	4.27%	5.12	1.83%	5.05	2.02%	4.90	1.57%	0.50%
*ST莲花/600186.SH
	2019-08-20	1.77	1.78	1.70	1.72	-1.15%	-0.58%	1.53%	9,598,800	16,608,000	189%	1.73	-0.12%	1.72	1.11%	1.71	0.59%	1.69	0.83%	0.00%
华资实业/600191.SH
	2019-08-20	5.62	5.63	5.53	5.56	-0.54%	-0.32%	2.19%	5,948,100	33,176,000	124%	5.58	0.90%	5.52	1.38%	5.48	0.70%	5.44	0.74%	-0.23%
中牧股份/600195.SH
	2019-08-20	16.10	16.47	15.65	15.98	-3.33%	-0.20%	8.13%	25,300,300	405,105,000	105%	16.01	-3.96%	16.19	1.47%	15.75	2.30%	14.78	2.23%	2.07%
ST椰岛/600238.SH
	2019-08-20	8.73	9.11	8.67	8.67	-0.57%	-2.34%	-0.03%	1,338,100	11,880,000	110%	8.88	3.37%	8.70	1.72%	8.71	-0.26%	8.67	-0.21%	-1.03%
安琪酵母/600298.SH
	2019-08-20	27.53	27.93	27.19	27.53	-0.11%	-0.13%	-0.05%	9,093,800	250,678,000	74%	27.57	0.74%	27.41	0.16%	27.51	0.28%	27.54	-0.35%	-0.86%
恒顺醋业/600305.SH
	2019-08-20	15.30	15.43	15.22	15.35	0.00%	0.19%	3.16%	13,080,100	200,401,000	72%	15.32	0.60%	15.28	0.60%	15.10	0.72%	14.88	0.60%	-0.46%
万向德农/600371.SH
	2019-08-20	14.01	15.66	13.80	15.66	9.97%	6.79%	12.18%	52,271,000	766,519,000	131%	14.66	4.39%	14.38	1.76%	14.23	0.84%	13.96	0.78%	1.52%
亿晶光电/600537.SH
	2019-08-20	3.47	3.47	3.38	3.47	0.29%	1.28%	6.41%	7,836,000	26,849,000	162%	3.43	1.78%	3.35	2.01%	3.31	1.35%	3.26	1.53%	-0.52%
莫高股份/600543.SH
	2019-08-20	6.64	6.87	6.56	6.74	2.74%	0.16%	3.95%	10,472,500	70,471,000	344%	6.73	3.17%	6.64	3.22%	6.58	2.75%	6.48	2.24%	-0.33%
绿庭投资/600695.SH
	2019-08-20	5.47	5.49	5.34	5.35	-1.65%	-0.98%	0.36%	9,595,300	51,847,000	128%	5.40	1.29%	5.33	1.78%	5.28	0.65%	5.33	-0.19%	-1.04%
中粮糖业/600737.SH
	2019-08-20	9.62	9.70	9.52	9.69	-0.10%	0.94%	1.83%	24,151,800	231,857,000	74%	9.60	0.08%	9.60	0.46%	9.61	-0.64%	9.52	0.59%	0.35%
航发动力/600893.SH
	2019-08-20	22.72	22.93	22.63	22.70	-0.09%	-0.33%	2.16%	6,696,300	152,506,000	111%	22.78	0.69%	22.56	0.95%	22.39	0.58%	22.22	0.44%	-0.33%
海天味业/603288.SH
	2019-08-20	102.56	104.49	102.45	103.99	1.23%	0.43%	3.41%	4,723,400	489,076,000	131%	103.54	0.80%	102.66	1.22%	101.65	0.73%	100.56	1.00%	0.24%