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
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%