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
康达尔/000048.SZ
	2020-04-08	23.17	23.17	22.35	22.47	-3.19%	-0.47%	-0.85%	1,915,900	43,256,000	118%	22.58	-2.82%	23.01	-0.35%	22.95	-0.46%	22.66	0.38%	0.53%
广东甘化/000576.SZ
	2020-04-08	7.72	8.16	7.49	7.52	-0.66%	-4.11%	5.77%	48,238,800	378,288,000	270%	7.84	4.73%	7.57	6.73%	7.37	4.56%	7.11	3.80%	0.89%
粤桂股份/000833.SZ
	2020-04-08	6.41	6.41	6.04	6.27	7.55%	-0.60%	12.10%	83,830,900	528,843,000	376%	6.31	11.17%	6.02	13.69%	5.78	8.61%	5.59	7.04%	1.88%
双汇发展/000895.SZ
	2020-04-08	40.65	41.44	39.95	40.90	-0.22%	0.41%	7.20%	10,568,400	430,503,000	52%	40.74	-0.66%	40.64	1.09%	40.03	0.97%	38.15	0.83%	0.84%
*ST 南糖/000911.SZ
	2020-04-08	7.88	7.88	7.47	7.47	-0.40%	-3.43%	3.28%	14,683,800	113,574,000	232%	7.74	4.06%	7.55	5.44%	7.42	2.77%	7.23	2.63%	0.42%
中粮科技/000930.SZ
	2020-04-08	7.98	8.14	7.78	7.81	-2.01%	-1.44%	2.23%	63,235,200	501,091,000	109%	7.92	1.06%	7.79	2.37%	7.68	0.26%	7.64	1.02%	0.91%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-04-08	6.85	6.95	6.73	6.92	0.58%	1.57%	3.76%	3,723,000	25,364,000	141%	6.81	-0.82%	6.80	0.86%	6.74	0.84%	6.67	0.51%	0.16%
天康生物/002100.SZ
	2020-04-08	13.23	13.43	12.82	13.00	-1.89%	-0.20%	5.67%	50,278,000	654,925,000	80%	13.03	-0.05%	12.90	1.99%	12.68	1.00%	12.30	1.18%	0.55%
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
	2020-04-08	22.30	22.34	21.55	22.34	10.00%	0.62%	11.97%	14,155,000	314,281,000	186%	22.20	10.45%	20.98	5.86%	20.59	3.86%	19.95	4.68%	1.04%
ST天宝/002220.SZ
	2020-04-08	1.17	1.19	1.16	1.18	-0.84%	0.34%	0.00%	9,262,400	10,894,000	103%	1.18	-0.42%	1.17	0.86%	1.17	-0.51%	1.18	0.00%	-0.51%
保龄宝/002286.SZ
	2020-04-08	8.43	8.76	8.25	8.36	-2.68%	-0.89%	5.06%	15,393,000	129,834,000	103%	8.44	-0.12%	8.33	1.67%	8.25	1.80%	7.96	0.93%	-0.88%
皇氏集团/002329.SZ
	2020-04-08	5.57	5.75	5.28	5.40	-0.74%	-2.33%	1.98%	59,393,400	328,389,000	170%	5.53	4.70%	5.39	2.59%	5.37	0.85%	5.30	1.30%	0.99%
得利斯/002330.SZ
	2020-04-08	6.72	6.82	6.61	6.67	-1.77%	-0.36%	2.38%	10,095,700	67,579,000	93%	6.69	-0.51%	6.67	1.05%	6.60	0.14%	6.52	0.60%	0.38%
双塔食品/002481.SZ
	2020-04-08	11.90	12.20	11.70	11.81	-3.04%	-0.68%	6.28%	52,255,400	621,349,000	98%	11.89	0.58%	11.68	2.22%	11.42	1.48%	11.11	1.18%	0.02%
佳隆股份/002495.SZ
	2020-04-08	3.13	3.49	3.13	3.36	5.99%	-0.71%	8.74%	117,235,300	396,721,000	303%	3.38	5.62%	3.25	4.74%	3.18	5.06%	3.09	4.01%	1.32%
涪陵榨菜/002507.SZ
	2020-04-08	31.05	31.20	29.99	30.86	-1.72%	1.07%	1.56%	12,314,900	376,028,000	78%	30.53	-1.61%	30.77	0.28%	30.66	-0.30%	30.39	0.46%	0.57%
金字火腿/002515.SZ
	2020-04-08	6.50	6.60	6.36	6.40	-3.32%	-0.56%	3.36%	64,634,400	415,965,000	74%	6.44	-1.14%	6.42	1.46%	6.32	0.70%	6.19	1.04%	1.00%
洽洽食品/002557.SZ
	2020-04-08	45.53	46.53	45.17	46.53	1.62%	1.43%	5.76%	3,505,600	160,809,000	81%	45.87	0.50%	45.44	1.27%	45.18	0.70%	44.00	1.20%	1.07%
百润股份/002568.SZ
	2020-04-08	34.56	34.71	33.58	33.69	-2.74%	-0.68%	1.17%	5,158,800	174,981,000	113%	33.92	-2.15%	34.07	0.15%	34.03	0.32%	33.30	1.63%	1.19%
贝因美/002570.SZ
	2020-04-08	6.15	6.27	6.00	6.05	-2.58%	-1.31%	5.24%	36,375,400	222,965,000	103%	6.13	0.43%	6.05	1.58%	5.96	1.62%	5.75	1.25%	0.21%
好想你/002582.SZ
	2020-04-08	9.62	9.76	9.48	9.58	-1.54%	-0.06%	1.23%	15,814,600	151,593,000	111%	9.59	-0.58%	9.57	0.72%	9.54	-0.06%	9.46	0.68%	0.45%
*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
	2020-04-08	4.23	4.41	4.14	4.18	-2.34%	-1.58%	4.79%	92,156,200	391,420,000	148%	4.25	0.43%	4.17	2.38%	4.09	1.44%	3.99	1.48%	0.78%
克明面业/002661.SZ
	2020-04-08	17.58	17.98	17.08	17.36	-1.64%	-0.44%	4.09%	14,948,300	260,655,000	88%	17.44	0.12%	17.24	2.32%	16.96	-0.17%	16.68	1.40%	1.20%
煌上煌/002695.SZ
	2020-04-08	21.60	21.70	20.91	21.42	-1.65%	0.64%	1.32%	6,031,000	128,364,000	81%	21.28	-1.27%	21.45	0.12%	21.47	0.02%	21.14	1.12%	1.15%
海欣食品/002702.SZ
	2020-04-08	5.18	5.28	5.08	5.15	0.39%	-0.39%	-1.15%	33,684,400	174,163,000	84%	5.17	1.97%	5.06	2.55%	5.02	-0.14%	5.21	-0.13%	0.36%
麦趣尔/002719.SZ
	2020-04-08	10.19	10.48	9.92	10.02	-2.24%	-0.97%	4.90%	8,649,100	87,511,000	110%	10.12	0.19%	10.04	1.38%	9.90	1.41%	9.55	1.44%	-0.27%
龙大肉食/002726.SZ
	2020-04-08	6.97	7.15	6.85	7.04	0.43%	0.41%	6.01%	33,141,800	232,363,000	133%	7.01	1.13%	6.87	2.05%	6.76	1.26%	6.64	1.13%	0.44%
燕塘乳业/002732.SZ
	2020-04-08	21.91	22.28	21.21	21.49	-1.42%	-0.67%	3.88%	4,765,800	103,111,000	118%	21.64	0.32%	21.30	1.66%	21.02	0.95%	20.69	1.13%	1.01%
晨光生物/300138.SZ
	2020-04-08	9.26	9.30	9.06	9.06	-2.16%	-0.73%	0.72%	6,424,800	58,639,000	76%	9.13	-0.97%	9.13	1.63%	8.95	0.98%	9.00	0.01%	-0.19%
汤臣倍健/300146.SZ
	2020-04-08	16.83	17.20	16.66	16.95	0.18%	-0.24%	-0.02%	10,608,700	180,247,000	79%	16.99	1.20%	16.78	1.51%	16.56	0.11%	16.95	-0.07%	0.05%
量子生物/300149.SZ
	2020-04-08	12.08	12.18	11.93	12.04	-0.33%	-0.24%	-0.56%	3,561,100	42,978,000	79%	12.07	0.56%	11.94	1.22%	11.87	-0.15%	12.11	-0.13%	-1.46%
朗源股份/300175.SZ
	2020-04-08	7.09	7.09	6.77	6.78	-4.64%	-1.19%	-1.65%	23,640,800	162,229,000	108%	6.86	-3.53%	7.00	-0.93%	6.99	-0.43%	6.89	0.34%	0.58%
佳沃股份/300268.SZ
	2020-04-08	15.32	15.50	14.64	14.82	-3.33%	-0.59%	1.58%	3,368,600	50,220,000	87%	14.91	-2.97%	15.17	-0.94%	15.09	0.94%	14.59	1.03%	0.76%
上海梅林/600073.SH
	2020-04-08	9.03	9.16	8.85	8.93	-1.87%	-0.52%	0.71%	35,516,000	318,822,000	78%	8.98	-0.07%	8.91	1.25%	8.88	-0.63%	8.87	0.65%	0.89%
哈高科/600095.SH
	2020-04-08	10.56	10.96	10.32	10.35	-2.27%	-2.62%	3.25%	51,015,900	542,202,000	145%	10.63	0.81%	10.35	3.60%	10.10	0.88%	10.02	1.35%	0.70%
金健米业/600127.SH
	2020-04-08	11.50	11.87	10.33	11.30	4.05%	0.61%	36.46%	291,917,400	3,278,627,000	213%	11.23	9.15%	10.36	11.74%	9.60	8.96%	8.28	9.90%	5.87%
*ST莲花/600186.SH
	2020-04-07	3.20	3.22	3.07	3.19	0.31%	1.43%	1.75%	14,641,900	46,049,000	109%	3.15	-1.19%	3.15	0.35%	3.13	0.32%	3.14	0.45%	0.73%
华资实业/600191.SH
	2020-04-08	9.55	9.55	8.77	9.55	10.02%	1.46%	27.21%	134,470,900	1,265,811,000	240%	9.41	12.70%	8.41	14.85%	7.93	7.14%	7.51	6.72%	3.46%
中牧股份/600195.SH
	2020-04-08	13.15	13.22	12.92	13.13	-1.20%	0.38%	-0.94%	14,626,500	191,319,000	72%	13.08	-0.02%	13.02	0.99%	12.89	-0.15%	13.26	-0.14%	0.40%
ST椰岛/600238.SH
	2020-04-08	4.80	4.87	4.69	4.83	1.90%	0.98%	5.34%	2,385,800	11,412,000	155%	4.78	0.70%	4.74	1.39%	4.68	2.14%	4.59	0.64%	-0.52%
安琪酵母/600298.SH
	2020-04-08	35.56	35.58	34.51	34.69	-2.80%	-0.26%	1.83%	9,232,400	321,099,000	87%	34.78	-2.17%	35.10	0.41%	34.91	0.32%	34.07	0.71%	0.64%
恒顺醋业/600305.SH
	2020-04-08	20.03	20.63	19.58	19.89	-1.63%	-0.65%	2.59%	15,918,900	318,709,000	119%	20.02	-0.65%	19.95	1.17%	19.66	0.78%	19.39	0.90%	0.83%
万向德农/600371.SH
	2020-04-08	13.60	13.92	13.16	13.26	-4.88%	-1.17%	0.91%	26,387,800	354,034,000	80%	13.42	-1.35%	13.46	0.95%	13.46	-0.11%	13.14	0.71%	1.47%
亿晶光电/600537.SH
	2020-04-08	3.06	3.09	3.02	3.07	0.33%	0.20%	-0.84%	6,002,900	18,391,000	98%	3.06	0.53%	3.04	0.86%	3.03	0.33%	3.10	-0.29%	-0.60%
莫高股份/600543.SH
	2020-04-08	5.53	5.80	5.53	5.71	2.33%	0.33%	5.41%	9,952,100	56,638,000	177%	5.69	2.86%	5.58	2.54%	5.49	1.46%	5.42	1.29%	0.38%
绿庭投资/600695.SH
	2020-04-08	7.99	8.15	7.96	8.00	-1.23%	-0.63%	-0.29%	19,187,700	154,474,000	77%	8.05	-0.06%	8.01	0.81%	7.95	0.14%	8.02	0.68%	-0.15%
中粮糖业/600737.SH
	2020-04-08	9.80	9.94	9.26	9.50	0.11%	-1.38%	6.47%	118,876,800	1,145,198,000	252%	9.63	3.80%	9.35	5.49%	9.15	3.32%	8.92	2.87%	1.02%
航发动力/600893.SH
	2020-04-08	22.01	23.57	21.97	23.32	4.86%	1.94%	5.64%	18,521,400	423,704,000	183%	22.88	2.85%	22.40	3.18%	22.02	2.20%	22.08	0.60%	-0.77%
海天味业/603288.SH
	2020-04-08	131.00	132.00	125.70	127.30	-4.89%	-0.35%	5.99%	5,759,800	735,810,000	83%	127.75	-3.28%	129.07	1.66%	125.50	1.04%	120.11	1.49%	1.94%