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
	2018-08-16	23.02	23.28	23.00	23.03	-0.99%	-0.26%	1.90%	329,300	7,604,000	60%	23.09	-0.80%	23.51	0.87%	23.05	0.50%	22.60	0.62%	1.34%
广东甘化/000576.SZ
	2018-08-16	5.16	5.18	4.91	5.00	-4.40%	-0.52%	-6.79%	21,546,200	108,290,000	83%	5.03	-5.35%	5.31	-1.27%	5.30	-0.77%	5.36	-1.56%	-2.25%
粤桂股份/000833.SZ
	2018-08-16	5.20	5.23	5.10	5.13	-2.10%	-0.83%	-5.18%	1,458,600	7,546,000	56%	5.17	-2.51%	5.30	-1.05%	5.34	-0.89%	5.41	-0.02%	-0.07%
双汇发展/000895.SZ
	2018-08-16	24.65	25.26	22.41	22.41	-10.00%	-4.74%	-6.84%	25,240,400	593,767,000	210%	23.52	-6.30%	24.21	-2.00%	24.18	-1.14%	24.06	-1.30%	-0.80%
南宁糖业/000911.SZ
	2018-08-16	6.70	6.82	6.41	6.50	-5.25%	-1.56%	-3.66%	5,507,900	36,371,000	47%	6.60	-5.71%	6.85	-1.24%	6.91	-0.89%	6.75	0.69%	1.03%
中粮生化/000930.SZ
	2018-08-16	9.20	9.40	9.08	9.14	-2.35%	-0.91%	-1.51%	10,790,100	99,528,000	78%	9.22	-1.16%	9.29	0.21%	9.28	-0.11%	9.28	-0.64%	-0.94%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2018-08-16	7.89	8.03	7.70	7.77	-1.15%	-1.32%	-2.10%	1,163,200	9,159,000	108%	7.87	-1.56%	7.95	-0.43%	7.97	-0.33%	7.94	-0.20%	-0.86%
天康生物/002100.SZ
	2018-08-16	6.13	6.15	6.10	6.14	-0.16%	0.24%	-1.82%	680,600	4,169,000	31%	6.13	0.02%	6.13	0.00%	6.13	-0.13%	6.25	0.06%	0.13%
印纪传媒/002143.SZ
	2018-08-16	3.49	3.57	3.40	3.46	-3.89%	-0.63%	-15.84%	18,114,900	63,077,000	47%	3.48	-5.05%	3.65	-1.62%	3.68	-1.55%	4.11	-2.44%	-2.81%
三全食品/002216.SZ
	2018-08-16	6.80	6.90	6.66	6.75	0.00%	-0.62%	0.78%	1,898,900	12,897,000	130%	6.79	0.74%	6.78	0.15%	6.80	0.15%	6.70	0.50%	-0.14%
天宝食品/002220.SZ
	2018-08-16	3.69	3.90	3.62	3.73	-1.32%	-0.96%	2.14%	42,648,500	160,601,000	267%	3.77	2.12%	3.72	1.89%	3.69	1.71%	3.65	1.50%	-0.07%
保龄宝/002286.SZ
	2018-08-16	8.06	8.11	8.01	8.11	-0.25%	0.56%	0.48%	876,900	7,072,000	75%	8.07	-0.14%	8.08	-0.06%	8.08	-0.11%	8.07	-0.24%	-0.85%
皇氏集团/002329.SZ
	2018-08-16	4.07	4.53	4.05	4.53	9.95%	1.89%	5.40%	44,834,700	199,323,000	515%	4.45	6.36%	4.39	4.10%	4.36	3.94%	4.30	3.79%	0.00%
得利斯/002330.SZ
	2018-08-16	4.90	4.92	4.82	4.86	-1.22%	-0.10%	-2.13%	1,980,800	9,636,000	93%	4.87	-1.88%	4.94	-0.90%	4.97	-0.62%	4.97	-0.26%	-0.60%
双塔食品/002481.SZ
	2018-08-16	3.44	3.45	3.33	3.41	-3.13%	0.29%	-2.71%	13,683,800	46,522,000	149%	3.40	-4.06%	3.48	-2.25%	3.51	-1.10%	3.51	-0.45%	-0.65%
佳隆股份/002495.SZ
	2018-08-16	2.93	2.94	2.87	2.92	-0.34%	0.17%	-1.32%	1,594,600	4,648,000	74%	2.92	-0.85%	2.94	-0.51%	2.96	-0.51%	2.96	-0.10%	-0.30%
涪陵榨菜/002507.SZ
	2018-08-16	24.10	25.29	23.40	24.99	1.26%	1.78%	-4.51%	11,561,200	283,874,000	100%	24.55	-2.06%	25.06	-2.43%	25.60	-1.55%	26.17	-1.93%	-0.80%
金字火腿/002515.SZ
	2018-08-16	4.65	4.70	4.47	4.66	-2.51%	1.26%	0.06%	7,022,000	32,318,000	84%	4.60	-4.42%	4.74	0.00%	4.70	0.28%	4.66	-0.85%	-0.66%
洽洽食品/002557.SZ
	2018-08-16	14.86	15.27	14.80	14.90	-1.06%	-0.46%	-3.94%	2,098,000	31,405,000	60%	14.97	-1.79%	15.31	-1.44%	15.52	-0.95%	15.51	-0.42%	-0.64%
百润股份/002568.SZ
	2018-08-16	12.21	12.65	11.93	12.65	2.10%	2.51%	-1.69%	2,400,400	29,620,000	97%	12.34	-2.98%	12.67	-1.68%	12.78	-1.04%	12.87	-1.05%	-0.55%
*ST因美/002570.SZ
	2018-08-16	5.03	5.15	4.98	5.07	1.40%	0.04%	-0.04%	4,999,500	25,336,000	113%	5.07	0.34%	5.07	0.34%	5.06	0.12%	5.07	-0.33%	-0.29%
好想你/002582.SZ
	2018-08-16	10.05	10.21	9.95	10.03	-1.38%	-0.32%	-2.49%	3,611,600	36,340,000	84%	10.06	-1.97%	10.23	-1.19%	10.31	-0.66%	10.29	0.07%	-0.76%
*ST龙力/002604.SZ
	2018-08-16	1.65	1.66	1.61	1.63	-2.40%	-0.49%	-2.22%	4,344,600	7,115,000	78%	1.64	-2.73%	1.68	-0.65%	1.68	-0.30%	1.67	-0.18%	-0.75%
加加食品/002650.SZ
	2018-03-09	4.71	4.94	4.69	4.86	2.97%	1.63%	3.10%	78,635,500	376,017,000	99%	4.78	1.70%	4.75	0.76%	4.73	0.68%	4.71	0.13%	-3.22%
克明面业/002661.SZ
	2018-08-16	12.25	12.38	12.08	12.17	-1.54%	-0.25%	-3.17%	2,641,800	32,232,000	81%	12.20	-2.09%	12.39	-1.02%	12.49	-0.91%	12.57	-1.13%	-0.97%
煌上煌/002695.SZ
	2018-08-16	11.75	11.86	11.50	11.63	-1.44%	-0.48%	-2.30%	1,917,200	22,405,000	65%	11.69	-1.60%	11.92	0.08%	11.89	-0.15%	11.90	-0.23%	-0.78%
海欣食品/002702.SZ
	2018-08-16	4.71	4.82	4.70	4.71	-2.28%	-0.82%	-3.94%	7,265,300	34,503,000	90%	4.75	-2.47%	4.85	-0.98%	4.88	-0.95%	4.90	-0.24%	-0.78%
麦趣尔/002719.SZ
	2018-06-07	27.27	27.34	24.50	24.60	-9.63%	-3.18%	-11.47%	4,545,200	115,491,000	213%	25.41	-7.25%	26.14	-5.73%	26.73	-5.42%	27.79	-2.80%	-0.92%
龙大肉食/002726.SZ
	2018-08-16	8.47	8.47	8.25	8.40	-1.52%	0.44%	2.54%	3,093,500	25,870,000	53%	8.36	-0.72%	8.37	0.14%	8.40	-0.38%	8.19	0.65%	1.17%
燕塘乳业/002732.SZ
	2018-08-16	18.70	20.00	18.41	19.10	1.98%	-0.82%	1.46%	655,800	12,629,000	162%	19.26	2.14%	19.14	1.21%	19.05	0.67%	18.83	0.13%	-0.74%
晨光生物/300138.SZ
	2018-08-16	6.16	6.27	6.10	6.19	-0.64%	-0.10%	-1.62%	1,747,900	10,830,000	80%	6.20	-1.76%	6.31	-0.39%	6.33	-0.49%	6.29	-0.51%	-0.73%
汤臣倍健/300146.SZ
	2018-08-16	19.05	19.69	18.50	18.77	-2.44%	-1.88%	-2.84%	26,143,400	500,110,000	64%	19.13	-0.80%	19.37	-2.03%	19.69	-0.28%	19.32	-1.31%	0.59%
量子生物/300149.SZ
	2018-08-16	14.50	15.15	14.32	14.91	1.36%	-0.41%	4.66%	4,787,400	71,670,000	110%	14.97	1.63%	14.81	1.20%	14.65	1.29%	14.25	1.32%	-0.16%
朗源股份/300175.SZ
	2018-08-16	4.01	4.03	3.94	3.99	-1.24%	0.10%	-3.34%	2,373,400	9,460,000	50%	3.99	-2.18%	4.05	-1.10%	4.11	-1.06%	4.13	0.19%	-0.07%
佳沃股份/300268.SZ
	2018-08-16	12.01	12.09	11.51	11.72	-3.38%	-1.11%	-2.27%	1,389,800	16,470,000	116%	11.85	-2.78%	12.06	-0.55%	12.07	-0.43%	11.99	-0.88%	-1.11%
上海梅林/600073.SH
	2018-08-16	6.52	6.61	6.44	6.46	-1.67%	-0.72%	-2.68%	4,730,000	30,780,000	85%	6.51	-2.09%	6.60	-0.75%	6.63	-0.47%	6.64	-0.09%	-0.28%
哈高科/600095.SH
	2018-08-16	4.13	4.19	4.07	4.12	-0.72%	-0.46%	-3.24%	3,238,400	13,403,000	52%	4.14	-0.96%	4.20	-0.78%	4.28	-0.42%	4.26	-0.09%	-0.24%
金健米业/600127.SH
	2018-08-16	3.50	3.56	3.49	3.50	-1.41%	-0.62%	-3.58%	4,873,400	17,163,000	47%	3.52	-1.57%	3.58	-0.97%	3.66	-0.44%	3.63	0.22%	0.49%
莲花健康/600186.SH
	2018-08-16	2.05	2.08	2.04	2.07	-0.48%	0.39%	-2.08%	7,158,900	14,761,000	48%	2.06	-1.67%	2.09	-0.24%	2.10	-0.81%	2.11	-1.22%	-0.51%
华资实业/600191.SH
	2018-08-16	4.66	4.71	4.57	4.61	-2.33%	-0.58%	-3.52%	3,362,900	15,595,000	100%	4.64	-3.05%	4.75	-1.58%	4.80	-1.24%	4.78	0.06%	-0.30%
中牧股份/600195.SH
	2018-08-16	12.55	12.85	12.42	12.64	2.27%	-0.38%	2.03%	6,249,500	79,293,000	93%	12.69	0.77%	12.65	0.14%	12.62	0.80%	12.39	0.11%	-0.76%
*ST椰岛/600238.SH
	2018-08-16	6.13	6.19	6.06	6.17	0.65%	0.57%	2.56%	1,006,100	6,172,000	164%	6.14	0.34%	6.11	0.35%	6.10	0.59%	6.02	0.45%	-0.42%
安琪酵母/600298.SH
	2018-08-16	26.90	27.18	25.70	26.45	-3.29%	0.04%	-11.22%	20,239,500	535,137,000	123%	26.44	-5.35%	27.62	-3.79%	28.69	-2.92%	29.79	-2.20%	-1.82%
恒顺醋业/600305.SH
	2018-08-16	8.90	9.28	8.85	9.16	1.22%	0.57%	-0.41%	9,675,400	88,125,000	94%	9.11	-0.24%	9.18	-0.92%	9.27	-0.26%	9.20	-0.81%	-0.73%
万向德农/600371.SH
	2018-08-16	7.89	8.03	7.88	7.93	-1.00%	-0.40%	-3.84%	1,109,100	8,831,000	37%	7.96	-1.45%	8.08	-0.63%	8.27	-0.48%	8.25	0.22%	-0.33%
亿晶光电/600537.SH
	2018-08-16	3.13	3.18	3.10	3.13	-1.26%	-0.57%	-1.97%	2,814,600	8,861,000	88%	3.15	-1.41%	3.18	-0.44%	3.20	-0.50%	3.19	-0.09%	-0.41%
莫高股份/600543.SH
	2018-08-16	7.73	7.79	7.58	7.71	-0.52%	-0.05%	0.55%	811,300	6,258,000	52%	7.71	-0.26%	7.77	-0.45%	7.79	0.31%	7.67	0.24%	-0.03%
绿庭投资/600695.SH
	2018-08-16	3.38	3.46	3.31	3.38	-1.74%	-0.09%	-2.00%	7,723,700	26,128,000	88%	3.38	-2.98%	3.47	-0.37%	3.46	-0.37%	3.45	-0.15%	-0.93%
中粮糖业/600737.SH
	2018-08-16	7.76	7.86	7.69	7.71	-2.28%	-0.87%	-2.22%	13,101,500	101,904,000	80%	7.78	-2.95%	7.98	-0.45%	7.98	-0.47%	7.89	0.18%	0.12%
航发动力/600893.SH
	2018-08-16	22.59	22.80	22.33	22.51	-0.97%	-0.25%	-0.98%	3,120,300	70,414,000	71%	22.57	-1.45%	22.86	-0.82%	22.98	0.05%	22.73	0.27%	-0.55%
海天味业/603288.SH
	2018-08-16	65.91	70.05	65.57	68.36	1.98%	-0.54%	0.89%	4,548,700	312,623,000	129%	68.73	0.90%	68.60	-0.15%	68.85	0.48%	67.76	0.08%	-0.48%