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
	2019-02-15	19.10	19.10	18.88	18.98	-0.52%	0.14%	0.24%	106,000	2,009,000	28%	18.95	-0.25%	18.97	-0.07%	19.04	-1.68%	18.93	0.28%	0.88%
广东甘化/000576.SZ
	2019-02-15	7.18	7.18	6.90	6.96	-2.25%	-0.39%	0.88%	17,427,300	121,761,000	95%	6.99	-3.36%	7.11	-0.20%	7.06	0.43%	6.90	0.58%	0.42%
粤桂股份/000833.SZ
	2019-02-15	4.98	5.02	4.94	4.98	0.00%	-0.26%	1.78%	2,704,700	13,504,000	86%	4.99	0.69%	4.97	-0.36%	4.97	0.45%	4.89	0.18%	-0.03%
双汇发展/000895.SZ
	2019-02-15	25.65	25.96	24.90	25.16	-2.37%	-1.06%	1.13%	14,436,300	367,121,000	105%	25.43	-0.60%	25.43	-0.10%	25.41	0.29%	24.88	0.44%	0.08%
南宁糖业/000911.SZ
	2019-02-15	5.62	5.67	5.54	5.58	-0.18%	-0.45%	2.74%	4,567,000	25,597,000	79%	5.61	-0.30%	5.63	-0.85%	5.61	1.05%	5.43	-0.37%	-1.02%
中粮生化/000930.SZ
	2019-02-15	7.11	7.31	7.10	7.14	0.56%	-0.60%	2.45%	17,031,000	122,330,000	141%	7.18	1.17%	7.13	0.73%	7.09	1.78%	6.97	0.07%	-0.62%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-02-15	7.35	7.35	7.07	7.14	-1.79%	-0.14%	2.67%	2,316,800	16,566,000	193%	7.15	-2.63%	7.20	0.60%	7.10	1.21%	6.95	0.72%	0.16%
天康生物/002100.SZ
	2019-02-15	6.03	6.66	6.00	6.66	10.08%	1.69%	14.79%	28,040,500	183,644,000	283%	6.55	8.64%	6.29	7.27%	6.01	5.68%	5.80	4.98%	1.50%
印纪传媒/002143.SZ
	2019-02-15	2.89	2.98	2.85	2.90	0.35%	-0.41%	4.20%	18,289,300	53,259,000	99%	2.91	1.22%	2.88	1.09%	2.83	2.05%	2.78	-0.93%	-1.78%
三全食品/002216.SZ
	2019-02-15	7.75	7.78	7.53	7.55	-3.58%	-1.26%	-0.15%	5,426,700	41,490,000	133%	7.65	0.58%	7.60	0.25%	7.60	0.34%	7.56	0.20%	0.42%
天宝食品/002220.SZ
	2019-02-15	2.64	2.73	2.62	2.66	1.14%	-0.71%	3.87%	14,797,200	39,647,000	112%	2.68	1.79%	2.65	1.69%	2.61	2.12%	2.56	-2.40%	-0.95%
保龄宝/002286.SZ
	2019-02-15	6.02	6.08	5.90	5.95	-1.33%	-0.65%	2.15%	4,918,300	29,456,000	168%	5.99	-1.17%	6.03	0.37%	5.96	0.93%	5.83	0.47%	-0.13%
皇氏集团/002329.SZ
	2019-02-15	3.38	3.47	3.38	3.42	0.88%	-0.12%	4.24%	6,158,700	21,086,000	106%	3.42	0.62%	3.40	1.19%	3.35	1.36%	3.28	-0.27%	-0.71%
得利斯/002330.SZ
	2019-02-15	4.40	4.87	4.32	4.87	9.93%	3.51%	9.98%	14,979,200	70,470,000	366%	4.71	6.09%	4.58	4.95%	4.51	4.28%	4.43	3.07%	-0.16%
双塔食品/002481.SZ
	2019-02-15	3.06	3.14	3.04	3.07	0.33%	-0.45%	1.89%	10,123,200	31,220,000	107%	3.08	1.02%	3.06	0.96%	3.03	1.13%	3.01	-2.24%	-0.47%
佳隆股份/002495.SZ
	2019-02-15	3.10	3.15	3.08	3.11	-0.64%	-0.13%	1.40%	7,112,900	22,148,000	129%	3.11	-0.51%	3.11	0.52%	3.09	0.78%	3.07	-0.78%	-0.62%
涪陵榨菜/002507.SZ
	2019-02-15	25.34	25.50	24.60	24.65	-3.26%	-1.10%	2.50%	7,598,700	189,388,000	97%	24.92	-1.11%	25.03	0.08%	24.78	1.04%	24.05	0.83%	0.90%
金字火腿/002515.SZ
	2019-02-15	4.39	4.55	4.30	4.42	0.68%	-0.25%	3.22%	8,182,600	36,261,000	188%	4.43	0.87%	4.41	0.80%	4.39	1.32%	4.28	0.64%	-0.47%
洽洽食品/002557.SZ
	2019-02-15	21.81	21.81	20.66	20.95	-4.56%	-1.17%	1.22%	14,886,400	315,574,000	180%	21.20	-1.27%	21.19	0.32%	21.10	0.71%	20.70	0.55%	0.24%
百润股份/002568.SZ
	2019-02-15	11.70	12.18	11.68	12.02	0.25%	0.07%	15.13%	4,070,800	48,899,000	69%	12.01	2.73%	11.61	3.60%	11.06	2.71%	10.44	1.44%	1.34%
*ST因美/002570.SZ
	2019-02-15	5.03	5.03	4.95	4.99	-0.60%	0.18%	1.84%	3,675,400	18,308,000	95%	4.98	-1.03%	5.01	-0.08%	4.99	0.75%	4.90	-0.35%	-0.49%
好想你/002582.SZ
	2019-02-15	8.53	8.88	8.51	8.74	1.75%	-0.11%	4.78%	10,325,800	90,353,000	174%	8.75	2.89%	8.56	1.74%	8.48	1.52%	8.34	1.13%	0.44%
*ST龙力/002604.SZ
	2019-02-15	1.52	1.56	1.52	1.54	0.65%	0.13%	4.69%	5,304,500	8,158,000	77%	1.54	0.65%	1.53	0.86%	1.51	1.62%	1.47	-0.41%	-0.98%
加加食品/002650.SZ
	2019-02-15	3.35	3.63	3.33	3.45	2.68%	-0.63%	3.82%	24,713,000	85,814,000	185%	3.47	3.18%	3.43	1.72%	3.39	2.73%	3.32	0.27%	-0.82%
克明面业/002661.SZ
	2019-02-15	13.48	13.56	13.34	13.44	-0.52%	-0.13%	2.91%	3,022,700	40,679,000	61%	13.46	-0.49%	13.52	0.67%	13.32	0.86%	13.06	0.45%	0.49%
煌上煌/002695.SZ
	2019-02-15	10.71	10.99	10.63	10.72	0.00%	-0.59%	2.72%	5,820,300	62,767,000	174%	10.78	0.46%	10.73	0.87%	10.63	1.13%	10.44	0.68%	-0.05%
海欣食品/002702.SZ
	2019-02-15	4.17	4.32	4.16	4.20	0.96%	-0.50%	1.62%	10,357,500	43,719,000	194%	4.22	1.01%	4.20	0.57%	4.18	0.80%	4.13	0.12%	-0.25%
麦趣尔/002719.SZ
	2019-02-15	10.80	11.07	10.68	10.96	0.18%	0.60%	3.51%	4,869,100	53,049,000	92%	10.90	0.75%	10.80	0.82%	10.63	1.53%	10.59	-1.71%	-1.17%
龙大肉食/002726.SZ
	2019-02-15	8.02	8.94	8.02	8.55	5.17%	0.58%	6.57%	8,737,900	74,281,000	269%	8.50	5.67%	8.24	2.94%	8.14	2.71%	8.02	2.18%	0.44%
燕塘乳业/002732.SZ
	2019-02-15	16.18	16.28	16.03	16.10	-1.41%	-0.33%	2.76%	530,700	8,573,000	94%	16.15	0.06%	16.13	0.64%	16.01	0.72%	15.67	-0.07%	-0.55%
晨光生物/300138.SZ
	2019-02-15	6.08	6.08	5.98	5.99	-1.48%	-0.88%	1.58%	3,851,800	23,276,000	108%	6.04	0.28%	6.00	0.57%	5.96	0.69%	5.90	0.24%	0.11%
汤臣倍健/300146.SZ
	2019-02-15	19.55	19.93	19.45	19.50	-0.36%	-0.95%	4.18%	9,861,700	194,159,000	80%	19.69	0.59%	19.60	-0.11%	19.45	1.80%	18.72	0.72%	0.81%
量子生物/300149.SZ
	2019-02-15	16.70	16.85	16.34	16.48	-1.49%	-0.48%	2.12%	3,352,400	55,511,000	67%	16.56	-0.92%	16.76	0.97%	16.52	0.40%	16.14	0.64%	0.91%
朗源股份/300175.SZ
	2019-02-15	4.47	4.47	4.33	4.34	-3.13%	-0.73%	3.09%	11,615,000	50,777,000	204%	4.37	0.76%	4.32	1.17%	4.28	1.23%	4.21	1.03%	-0.05%
佳沃股份/300268.SZ
	2019-02-15	13.26	13.44	13.01	13.19	0.15%	-0.30%	1.67%	1,743,800	23,071,000	61%	13.23	-0.03%	13.24	0.95%	13.07	1.23%	12.97	-0.88%	0.42%
上海梅林/600073.SH
	2019-02-15	7.55	7.98	7.51	7.87	4.10%	0.58%	5.02%	23,064,800	180,488,000	198%	7.83	3.45%	7.71	1.31%	7.67	2.10%	7.49	0.82%	0.01%
哈高科/600095.SH
	2019-02-15	4.14	4.19	4.11	4.11	-1.20%	-0.82%	0.91%	8,712,000	36,101,000	105%	4.14	-0.27%	4.19	-0.10%	4.15	0.66%	4.07	0.20%	0.10%
金健米业/600127.SH
	2019-02-15	3.05	3.11	3.03	3.07	0.99%	0.00%	4.49%	5,610,200	17,223,000	137%	3.07	1.39%	3.04	1.16%	3.00	1.90%	2.94	0.21%	-0.40%
莲花健康/600186.SH
	2019-02-15	1.83	1.87	1.81	1.85	1.65%	0.82%	4.40%	15,786,000	28,961,000	117%	1.84	0.44%	1.83	0.55%	1.81	1.63%	1.77	-0.51%	-1.26%
华资实业/600191.SH
	2019-02-15	4.06	4.10	4.03	4.05	-0.49%	-0.42%	3.32%	2,989,300	12,156,000	72%	4.07	0.47%	4.04	0.95%	3.99	1.63%	3.92	-0.58%	-0.72%
中牧股份/600195.SH
	2019-02-15	11.34	11.76	11.28	11.48	0.79%	-0.42%	4.85%	6,495,400	74,877,000	126%	11.53	1.84%	11.37	1.39%	11.18	1.42%	10.95	0.65%	0.05%
*ST椰岛/600238.SH
	2019-02-15	6.87	6.99	6.77	6.85	-0.29%	-0.58%	4.15%	2,825,200	19,466,000	80%	6.89	0.09%	6.84	0.65%	6.81	0.92%	6.58	-0.39%	0.69%
安琪酵母/600298.SH
	2019-02-15	26.69	26.88	26.18	26.30	-1.42%	-0.57%	2.75%	4,513,900	119,403,000	83%	26.45	-1.18%	26.53	0.28%	26.25	1.00%	25.60	0.54%	0.56%
恒顺醋业/600305.SH
	2019-02-15	11.90	11.90	11.66	11.67	-2.10%	-0.77%	0.85%	13,610,800	160,076,000	75%	11.76	-1.37%	11.85	0.33%	11.73	0.87%	11.57	0.02%	0.30%
万向德农/600371.SH
	2019-02-15	6.66	6.92	6.60	6.77	1.50%	-0.43%	4.51%	3,337,700	22,692,000	165%	6.80	2.32%	6.69	1.64%	6.62	2.12%	6.48	0.05%	-0.47%
亿晶光电/600537.SH
	2019-02-15	3.70	4.08	3.65	3.85	1.85%	-0.28%	4.70%	88,285,400	340,888,000	185%	3.86	1.74%	3.78	-0.40%	3.78	1.64%	3.68	1.27%	1.79%
莫高股份/600543.SH
	2019-02-15	6.30	6.35	6.25	6.29	0.16%	-0.24%	3.11%	2,774,600	17,493,000	92%	6.31	0.40%	6.25	0.87%	6.19	1.11%	6.10	-0.28%	-0.70%
绿庭投资/600695.SH
	2019-02-15	4.61	4.68	4.56	4.57	-2.35%	-0.85%	1.96%	18,475,100	85,149,000	121%	4.61	-2.66%	4.65	0.78%	4.58	0.90%	4.48	-0.27%	-1.07%
中粮糖业/600737.SH
	2019-02-15	7.60	7.67	7.53	7.54	-1.18%	-0.65%	1.45%	8,333,300	63,240,000	69%	7.59	-0.78%	7.62	-0.38%	7.62	1.32%	7.43	-0.01%	-0.09%
航发动力/600893.SH
	2019-02-15	23.42	23.66	23.20	23.30	-0.51%	-0.41%	2.13%	6,757,200	158,098,000	117%	23.40	-0.37%	23.35	0.66%	23.13	0.65%	22.82	0.33%	0.11%
海天味业/603288.SH
	2019-02-15	76.00	76.92	74.75	74.92	-2.45%	-0.56%	0.69%	2,645,400	199,301,000	116%	75.34	-1.44%	75.90	-0.15%	75.71	0.46%	74.40	0.28%	0.42%