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
	2020-09-25	40.51	40.97	39.40	39.91	-0.23%	-0.18%	-4.77%	2,580,500	103,176,000	88%	39.98	-2.02%	40.67	-1.41%	41.11	-1.67%	41.91	0.20%	0.38%
广东甘化/000576.SZ
	2020-09-25	11.16	11.30	10.91	11.06	0.27%	-0.03%	-0.68%	13,309,000	147,231,000	72%	11.06	-1.27%	11.27	-1.31%	11.41	0.33%	11.14	0.33%	0.22%
粤桂股份/000833.SZ
	2020-09-25	4.73	4.73	4.65	4.67	-0.64%	-0.17%	-4.34%	2,552,600	11,942,000	55%	4.68	-1.43%	4.75	-1.29%	4.83	-1.29%	4.88	-0.12%	-0.41%
双汇发展/000895.SZ
	2020-09-25	50.91	51.80	50.83	51.33	0.45%	-0.18%	-1.00%	6,746,000	346,905,000	51%	51.42	0.43%	51.44	-0.08%	51.46	-0.18%	51.85	-0.29%	-1.18%
南宁糖业/000911.SZ
	2020-09-25	8.46	8.46	8.10	8.20	-1.44%	-0.17%	-2.45%	9,178,800	75,399,000	60%	8.21	-2.94%	8.47	-1.67%	8.69	-0.79%	8.41	0.80%	0.62%
中粮科技/000930.SZ
	2020-09-25	8.64	8.70	8.39	8.47	-2.31%	-0.18%	-3.91%	23,555,600	199,880,000	100%	8.49	-3.65%	8.68	-1.58%	8.80	-0.82%	8.82	-0.52%	-0.90%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-09-25	7.44	7.47	7.33	7.40	0.14%	0.28%	-6.15%	912,300	6,732,000	43%	7.38	-1.42%	7.53	-2.13%	7.71	-1.00%	7.89	-0.93%	-0.72%
天康生物/002100.SZ
	2020-09-25	14.23	14.40	14.06	14.27	0.85%	0.24%	-1.45%	11,625,400	165,497,000	72%	14.24	0.01%	14.34	-0.23%	14.40	-0.11%	14.48	-0.44%	-1.65%
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
	2020-09-25	33.38	34.09	32.64	33.20	0.30%	-0.29%	2.99%	6,632,800	220,848,000	59%	33.30	-0.14%	33.54	-1.30%	33.70	1.75%	32.24	0.52%	-0.28%
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
	2020-09-25	15.48	15.98	15.10	15.61	0.19%	0.54%	5.97%	22,408,700	347,911,000	109%	15.53	1.17%	15.25	1.63%	15.09	1.13%	14.73	0.88%	-0.68%
皇氏集团/002329.SZ
	2020-09-25	6.00	6.07	5.88	5.94	-1.00%	-0.22%	0.63%	9,253,400	55,090,000	124%	5.95	1.38%	5.89	0.48%	5.89	0.29%	5.90	0.02%	-0.27%
得利斯/002330.SZ
	2020-09-25	6.59	6.65	6.45	6.48	-1.67%	-0.84%	-6.14%	3,654,600	23,882,000	81%	6.54	-1.80%	6.65	-1.60%	6.74	-1.36%	6.90	-0.79%	-1.28%
双塔食品/002481.SZ
	2020-09-25	15.50	15.68	15.25	15.33	-1.41%	-0.64%	-1.69%	7,430,000	114,641,000	64%	15.43	-0.11%	15.49	-0.08%	15.55	-0.71%	15.59	0.26%	-0.63%
佳隆股份/002495.SZ
	2020-09-25	2.58	2.59	2.55	2.57	0.00%	0.04%	-5.13%	5,593,400	14,369,000	42%	2.57	-1.08%	2.60	-1.14%	2.64	-0.64%	2.71	-0.95%	-0.68%
涪陵榨菜/002507.SZ
	2020-09-25	43.91	45.42	43.91	44.65	1.89%	-0.54%	0.03%	7,381,500	331,385,000	96%	44.89	1.00%	44.58	1.01%	44.20	0.22%	44.64	-0.14%	-0.89%
金字火腿/002515.SZ
	2020-09-25	6.28	6.34	6.19	6.19	-1.28%	-0.64%	-1.70%	8,150,300	50,778,000	80%	6.23	-1.63%	6.29	-0.22%	6.29	-0.05%	6.30	0.00%	-0.74%
洽洽食品/002557.SZ
	2020-09-25	58.00	59.24	57.63	57.90	0.17%	-0.63%	-2.88%	4,499,800	262,202,000	91%	58.27	0.48%	58.38	-0.65%	58.62	-0.32%	59.62	-0.39%	-0.72%
百润股份/002568.SZ
	2020-09-25	59.33	59.36	57.00	59.36	10.01%	0.75%	8.04%	6,245,800	368,010,000	166%	58.92	7.38%	57.15	3.88%	56.39	3.28%	54.94	1.84%	-0.24%
贝因美/002570.SZ
	2020-09-25	6.99	7.22	6.26	7.03	1.15%	0.03%	-3.80%	19,423,100	136,497,000	113%	7.03	0.49%	7.04	-1.17%	7.14	-0.85%	7.31	-0.95%	-1.23%
好想你/002582.SZ
	2020-09-25	13.95	14.17	13.56	14.15	1.43%	1.48%	-2.92%	12,468,200	173,847,000	99%	13.94	-1.34%	14.12	-1.46%	14.27	-1.11%	14.58	-0.57%	-0.61%
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
	2020-09-25	7.93	8.16	7.70	7.70	-2.53%	-2.97%	2.60%	29,050,200	230,552,000	116%	7.94	1.25%	7.87	0.98%	7.77	1.42%	7.51	1.78%	-0.58%
克明面业/002661.SZ
	2020-09-25	20.70	20.84	20.42	20.47	-1.11%	-0.40%	-2.33%	3,917,900	80,525,000	69%	20.55	-1.31%	20.78	-1.28%	20.94	0.15%	20.96	-0.32%	-1.00%
煌上煌/002695.SZ
	2020-09-25	23.65	23.87	22.86	23.02	-2.66%	-0.99%	-6.31%	5,108,800	118,785,000	107%	23.25	-2.45%	23.56	-1.11%	23.75	-1.18%	24.57	-1.73%	-1.47%
海欣食品/002702.SZ
	2020-09-25	9.06	9.28	8.58	9.19	1.77%	2.21%	-1.34%	20,190,000	181,524,000	136%	8.99	-1.91%	9.18	-1.55%	9.23	-1.18%	9.32	-0.51%	-1.15%
*ST麦趣/002719.SZ
	2020-09-25	7.65	7.69	7.47	7.47	-1.84%	-0.99%	-4.70%	1,632,300	12,315,000	98%	7.55	-1.21%	7.63	-0.94%	7.69	-0.98%	7.84	-0.27%	-0.44%
龙大肉食/002726.SZ
	2020-09-25	10.05	10.24	9.74	10.20	1.69%	2.21%	-2.16%	22,040,900	219,954,000	98%	9.98	-0.98%	10.06	-0.83%	10.14	-0.89%	10.43	-1.14%	-2.30%
燕塘乳业/002732.SZ
	2020-09-25	25.17	25.59	25.00	25.25	0.20%	0.11%	-3.47%	559,900	14,122,000	59%	25.22	-0.46%	25.49	-0.83%	25.71	-0.88%	26.16	-0.42%	-0.76%
晨光生物/300138.SZ
	2020-09-25	14.81	15.26	14.71	15.00	1.15%	-0.02%	1.29%	6,451,900	96,801,000	111%	15.00	0.94%	14.92	0.45%	14.91	-0.15%	14.81	0.45%	-0.75%
汤臣倍健/300146.SZ
	2020-09-25	20.68	20.93	20.47	20.65	0.63%	-0.20%	-2.51%	6,849,400	141,722,000	53%	20.69	-0.25%	20.88	-0.33%	20.97	-0.56%	21.18	-0.10%	-1.06%
睿智医药/300149.SZ
	2020-09-25	20.76	21.39	20.55	20.99	1.16%	0.13%	2.55%	4,255,900	89,216,000	86%	20.96	1.10%	20.94	1.21%	20.62	0.77%	20.47	0.24%	-1.05%
朗源股份/300175.SZ
	2020-09-25	7.21	7.35	7.13	7.16	0.14%	-0.68%	-0.93%	10,009,600	72,161,000	62%	7.21	0.59%	7.17	1.07%	7.13	0.08%	7.23	-0.29%	-0.71%
佳沃股份/300268.SZ
	2020-09-25	11.91	11.91	11.39	11.43	-3.05%	-1.26%	-10.06%	2,626,800	30,409,000	72%	11.58	-2.91%	11.92	-1.69%	12.10	-1.75%	12.71	-0.84%	-0.75%
上海梅林/600073.SH
	2020-09-25	10.35	10.40	10.15	10.28	0.00%	0.14%	-4.33%	11,896,600	122,130,000	51%	10.27	-1.59%	10.45	-0.53%	10.50	-0.63%	10.75	-0.72%	-1.75%
哈高科/600095.SH
	2020-09-25	16.61	17.35	16.31	17.09	3.08%	0.68%	5.00%	52,950,500	898,763,000	137%	16.97	1.43%	16.73	0.49%	16.84	1.54%	16.28	1.14%	0.12%
金健米业/600127.SH
	2020-09-25	11.88	11.95	11.60	11.73	-2.82%	0.12%	-2.14%	27,450,900	321,619,000	89%	11.72	-3.83%	11.98	-0.57%	12.00	-0.12%	11.99	-0.35%	-0.69%
莲花健康/600186.SH
	2020-09-25	2.80	2.80	2.75	2.75	-1.08%	-0.54%	-2.69%	4,663,300	12,892,000	52%	2.77	-0.40%	2.78	-0.43%	2.80	-0.32%	2.83	-0.42%	-0.31%
华资实业/600191.SH
	2020-09-25	5.96	5.97	5.73	5.80	-2.19%	-0.46%	-5.87%	7,085,900	41,293,000	72%	5.83	-3.09%	6.02	-2.71%	6.16	-0.88%	6.16	-0.21%	-0.89%
中牧股份/600195.SH
	2020-09-25	14.91	15.02	14.58	14.66	-1.61%	-0.58%	-2.80%	11,273,800	166,228,000	44%	14.75	-1.22%	14.90	-0.09%	14.87	-0.03%	15.08	-0.66%	-2.20%
ST椰岛/600238.SH
	2020-09-25	4.47	4.56	4.37	4.43	-0.89%	-0.29%	-3.42%	1,105,000	4,910,000	81%	4.44	-1.44%	4.49	-1.01%	4.53	-0.90%	4.59	0.04%	-0.19%
安琪酵母/600298.SH
	2020-09-25	57.78	57.98	56.92	57.69	-0.28%	0.20%	1.29%	5,485,100	315,790,000	64%	57.57	-0.03%	57.57	0.01%	57.57	0.08%	56.95	0.69%	-0.62%
恒顺醋业/600305.SH
	2020-09-25	20.57	20.75	20.01	20.33	-1.21%	-0.39%	-4.78%	10,040,600	204,925,000	60%	20.41	-2.07%	20.73	-0.64%	20.80	-0.63%	21.35	-0.84%	-1.10%
万向德农/600371.SH
	2020-09-25	14.58	14.78	14.21	14.36	-3.30%	-0.33%	-7.21%	9,817,900	141,461,000	63%	14.41	-4.99%	14.88	-1.91%	15.11	-0.95%	15.48	-0.74%	-0.05%
亿晶光电/600537.SH
	2020-09-25	4.06	4.08	3.91	3.95	-1.50%	-0.63%	0.87%	33,459,900	133,000,000	105%	3.98	-0.90%	3.98	0.66%	3.94	0.48%	3.92	0.44%	0.15%
莫高股份/600543.SH
	2020-09-25	7.36	7.40	7.18	7.26	-0.82%	-0.36%	-3.24%	6,374,000	46,442,000	59%	7.29	-1.05%	7.37	-0.62%	7.45	-0.65%	7.50	-0.12%	-1.20%
绿庭投资/600695.SH
	2020-09-25	7.02	7.09	6.93	7.02	0.86%	0.26%	-1.21%	4,718,700	33,039,000	71%	7.00	-0.34%	7.06	-1.15%	7.16	-0.18%	7.11	-0.01%	-0.45%
中粮糖业/600737.SH
	2020-09-25	9.13	9.19	8.75	8.84	-3.18%	-0.92%	-4.82%	24,340,100	217,166,000	89%	8.92	-2.98%	9.10	-1.82%	9.29	-1.65%	9.29	-0.23%	-0.63%
航发动力/600893.SH
	2020-09-25	39.60	39.73	38.23	38.51	-2.11%	-0.81%	-5.31%	15,543,600	603,464,000	67%	38.82	-1.89%	39.51	-1.34%	40.75	-1.10%	40.67	-0.19%	-0.46%
海天味业/603288.SH
	2020-09-25	157.89	160.00	157.30	157.35	0.65%	-0.76%	-0.65%	4,135,100	655,641,000	79%	158.56	0.64%	158.06	0.34%	157.62	0.27%	158.38	-0.17%	-1.01%