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
	2020-02-18	21.89	22.26	21.89	22.22	0.23%	0.70%	5.49%	936,400	20,662,000	80%	22.07	-0.01%	21.88	0.97%	21.67	0.67%	21.06	1.28%	-0.79%
广东甘化/000576.SZ
	2020-02-18	6.63	7.05	6.62	6.92	2.37%	1.53%	7.10%	13,380,300	91,195,000	171%	6.82	2.27%	6.66	2.19%	6.61	1.57%	6.46	2.56%	-0.93%
粤桂股份/000833.SZ
	2020-02-18	5.08	5.29	5.01	5.11	-1.73%	-0.47%	4.26%	17,417,700	89,427,000	224%	5.13	-0.35%	5.11	1.49%	5.05	1.73%	4.90	2.04%	0.24%
双汇发展/000895.SZ
	2020-02-18	33.95	33.99	33.33	33.57	-1.44%	-0.18%	4.33%	10,970,800	368,954,000	62%	33.63	-0.67%	33.47	1.15%	33.03	0.63%	32.18	1.03%	0.74%
*ST 南糖/000911.SZ
	2020-02-18	6.93	6.93	6.72	6.92	4.85%	0.61%	9.55%	15,924,000	109,525,000	262%	6.88	4.21%	6.74	5.54%	6.58	4.38%	6.32	3.46%	-0.33%
中粮科技/000930.SZ
	2020-02-18	7.79	7.79	7.63	7.72	-1.91%	0.17%	-3.80%	39,355,900	303,313,000	59%	7.71	-2.15%	7.73	0.22%	7.72	-0.89%	8.03	0.79%	1.53%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-02-18	6.80	6.84	6.73	6.80	-0.44%	0.27%	3.06%	2,752,000	18,665,000	125%	6.78	1.21%	6.70	1.10%	6.67	0.53%	6.60	0.76%	-1.13%
天康生物/002100.SZ
	2020-02-18	11.88	11.89	11.62	11.77	-0.76%	0.22%	4.74%	28,078,300	329,760,000	80%	11.74	-0.52%	11.72	0.82%	11.62	0.32%	11.24	2.08%	-0.42%
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
	2020-02-18	15.48	15.77	15.20	15.60	0.71%	0.62%	0.99%	7,681,200	119,089,000	72%	15.50	0.63%	15.28	0.58%	15.30	0.20%	15.45	0.86%	0.74%
ST天宝/002220.SZ
	2020-02-18	1.27	1.31	1.26	1.31	3.15%	1.87%	5.39%	12,566,600	16,155,000	109%	1.29	1.90%	1.27	1.12%	1.26	0.40%	1.24	0.81%	-1.18%
保龄宝/002286.SZ
	2020-02-18	6.56	6.66	6.37	6.48	-0.77%	-0.23%	0.81%	7,615,900	49,464,000	99%	6.50	1.00%	6.40	0.76%	6.42	-1.40%	6.43	1.02%	0.99%
皇氏集团/002329.SZ
	2020-02-18	4.79	4.79	4.65	4.68	-2.50%	-0.59%	3.54%	9,340,700	43,976,000	114%	4.71	-1.51%	4.73	0.06%	4.69	0.93%	4.52	1.92%	-0.18%
得利斯/002330.SZ
	2020-02-18	6.83	6.90	6.73	6.89	1.17%	0.72%	4.73%	10,248,700	70,114,000	109%	6.84	1.45%	6.75	1.12%	6.72	0.60%	6.58	1.87%	-0.82%
双塔食品/002481.SZ
	2020-02-18	9.52	10.56	9.48	10.49	7.92%	4.41%	20.70%	86,436,600	868,397,000	153%	10.05	6.08%	9.58	3.77%	9.24	3.87%	8.69	4.22%	0.65%
佳隆股份/002495.SZ
	2020-02-18	2.64	2.67	2.62	2.67	1.52%	0.79%	3.49%	4,947,600	13,105,000	103%	2.65	1.38%	2.62	0.81%	2.61	0.35%	2.58	1.06%	-0.69%
涪陵榨菜/002507.SZ
	2020-02-18	25.68	26.22	25.42	26.18	1.91%	1.28%	1.95%	13,972,100	361,165,000	102%	25.85	0.89%	25.73	0.04%	25.88	-0.28%	25.68	1.25%	0.64%
金字火腿/002515.SZ
	2020-02-18	5.00	5.10	4.96	5.08	1.80%	0.83%	4.98%	32,288,600	162,670,000	105%	5.04	1.63%	4.96	0.63%	4.96	0.61%	4.84	1.70%	-1.27%
洽洽食品/002557.SZ
	2020-02-18	33.90	35.18	33.27	34.77	2.57%	0.82%	2.09%	7,064,300	243,623,000	161%	34.49	2.55%	34.01	0.78%	34.11	0.20%	34.06	0.84%	-0.62%
百润股份/002568.SZ
	2020-02-18	27.00	28.48	26.81	28.36	5.98%	1.74%	11.72%	3,733,200	104,067,000	106%	27.88	3.71%	27.12	1.55%	26.83	2.07%	25.38	2.37%	-0.64%
贝因美/002570.SZ
	2020-02-18	6.19	6.27	6.14	6.21	0.16%	0.02%	8.21%	13,150,300	81,652,000	86%	6.21	0.91%	6.14	1.00%	6.03	1.41%	5.74	2.81%	0.11%
好想你/002582.SZ
	2020-02-18	9.78	10.53	9.70	10.44	6.86%	2.05%	14.90%	26,672,200	272,867,000	242%	10.23	5.94%	9.67	5.09%	9.49	4.70%	9.09	5.20%	-0.34%
*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
	2020-02-18	3.40	3.41	3.36	3.37	-0.59%	-0.15%	1.72%	9,131,100	30,819,000	89%	3.38	-0.18%	3.37	-0.50%	3.37	0.39%	3.31	0.70%	-0.37%
克明面业/002661.SZ
	2020-02-18	15.13	15.13	14.57	14.72	-2.26%	-0.50%	5.20%	12,203,400	180,538,000	74%	14.79	0.44%	14.52	1.80%	14.25	2.13%	13.99	1.53%	1.61%
煌上煌/002695.SZ
	2020-02-18	14.43	14.55	14.18	14.53	1.89%	0.76%	2.49%	11,862,100	171,054,000	113%	14.42	2.20%	14.15	0.86%	14.18	0.32%	14.18	0.94%	-1.53%
海欣食品/002702.SZ
	2020-02-18	4.05	4.16	4.00	4.10	1.23%	0.76%	3.40%	11,576,300	47,108,000	132%	4.07	1.32%	4.02	0.30%	4.03	0.03%	3.97	1.20%	-0.68%
麦趣尔/002719.SZ
	2020-02-18	9.10	9.35	9.09	9.33	2.41%	1.12%	4.39%	2,058,000	18,989,000	125%	9.23	1.89%	9.10	1.20%	9.07	0.54%	8.94	1.60%	-1.13%
龙大肉食/002726.SZ
	2020-02-18	6.71	6.73	6.62	6.70	0.15%	0.40%	3.22%	8,777,200	58,566,000	70%	6.67	0.00%	6.66	0.17%	6.66	-0.09%	6.49	1.82%	-0.28%
燕塘乳业/002732.SZ
	2020-02-18	20.23	20.40	19.75	20.12	1.11%	0.21%	3.43%	2,744,600	55,107,000	137%	20.08	1.86%	19.79	1.24%	19.71	0.78%	19.45	1.21%	-1.18%
晨光生物/300138.SZ
	2020-02-18	7.46	7.58	7.44	7.51	0.27%	0.21%	3.13%	4,151,000	31,108,000	71%	7.49	0.83%	7.42	0.54%	7.41	0.26%	7.28	0.68%	-0.28%
汤臣倍健/300146.SZ
	2020-02-18	18.71	18.78	18.00	18.32	-1.98%	0.27%	1.12%	21,331,800	389,760,000	90%	18.27	-1.44%	18.46	-1.22%	18.70	0.29%	18.12	0.83%	0.70%
量子生物/300149.SZ
	2020-02-18	13.95	14.02	13.73	13.91	-0.50%	0.32%	2.04%	7,570,300	104,971,000	104%	13.87	0.57%	13.69	1.60%	13.54	0.77%	13.63	0.93%	0.29%
朗源股份/300175.SZ
	2020-02-18	6.53	6.63	6.41	6.61	1.85%	1.13%	4.03%	11,214,300	73,298,000	110%	6.54	2.03%	6.43	1.52%	6.39	0.38%	6.35	1.73%	-0.13%
佳沃股份/300268.SZ
	2020-02-18	13.50	13.51	13.32	13.38	-0.37%	-0.09%	3.83%	1,018,000	13,633,000	64%	13.39	0.31%	13.26	1.01%	13.10	0.51%	12.89	1.16%	-0.53%
上海梅林/600073.SH
	2020-02-18	7.57	7.70	7.53	7.70	1.18%	1.09%	4.93%	17,414,900	132,648,000	101%	7.62	0.67%	7.56	0.73%	7.54	0.23%	7.34	1.44%	-0.11%
哈高科/600095.SH
	2020-02-18	9.37	9.57	9.20	9.41	-0.42%	0.48%	6.68%	32,261,700	302,128,000	122%	9.37	1.56%	9.16	1.86%	9.04	1.23%	8.82	1.93%	-0.71%
金健米业/600127.SH
	2020-02-18	5.14	5.43	4.95	5.06	2.22%	-1.54%	12.07%	133,820,100	687,644,000	285%	5.14	4.20%	4.92	8.99%	4.74	7.36%	4.52	6.26%	1.46%
*ST莲花/600186.SH
	2020-02-18	2.72	2.80	2.69	2.78	2.58%	1.46%	3.50%	13,282,000	36,389,000	119%	2.74	1.67%	2.72	0.89%	2.70	0.30%	2.69	1.74%	0.35%
华资实业/600191.SH
	2020-02-18	4.97	5.02	4.88	4.95	-1.00%	-0.20%	5.01%	8,854,900	43,922,000	140%	4.96	-0.14%	4.92	1.23%	4.87	1.27%	4.71	2.26%	-0.37%
中牧股份/600195.SH
	2020-02-18	12.26	12.39	12.06	12.32	0.82%	1.02%	3.98%	24,288,400	296,210,000	124%	12.20	0.53%	12.09	0.78%	12.04	0.44%	11.85	1.15%	-0.24%
ST椰岛/600238.SH
	2020-02-18	4.67	4.78	4.65	4.74	1.28%	0.19%	1.65%	1,299,000	6,145,000	70%	4.73	1.72%	4.67	0.30%	4.71	0.23%	4.66	0.02%	-2.08%
安琪酵母/600298.SH
	2020-02-18	27.49	27.82	27.21	27.45	0.00%	-0.11%	-0.65%	8,738,900	240,146,000	113%	27.48	0.52%	27.29	-0.02%	27.40	-0.31%	27.63	0.44%	-0.17%
恒顺醋业/600305.SH
	2020-02-18	17.02	17.14	16.77	16.80	-1.18%	-0.35%	-0.47%	12,825,600	216,231,000	83%	16.86	0.63%	16.80	-0.28%	16.91	-0.27%	16.88	0.86%	-0.02%
万向德农/600371.SH
	2020-02-18	12.70	12.98	12.60	12.91	-2.20%	1.29%	9.66%	31,308,600	399,060,000	159%	12.75	-1.63%	12.62	2.30%	12.32	2.01%	11.77	2.70%	-0.31%
亿晶光电/600537.SH
	2020-02-18	3.18	3.49	3.18	3.37	4.01%	-0.15%	7.02%	39,992,600	134,965,000	170%	3.38	7.01%	3.24	0.37%	3.23	1.51%	3.15	2.14%	0.22%
莫高股份/600543.SH
	2020-02-18	5.26	5.33	5.25	5.31	0.76%	0.40%	4.18%	4,033,700	21,335,000	110%	5.29	1.28%	5.22	1.01%	5.19	0.56%	5.10	1.29%	-0.96%
绿庭投资/600695.SH
	2020-02-18	9.53	9.53	8.58	8.77	-0.79%	-3.56%	9.53%	101,052,700	919,006,000	263%	9.09	4.59%	8.62	7.07%	8.42	6.53%	8.01	5.91%	-0.09%
中粮糖业/600737.SH
	2020-02-18	9.18	9.27	8.88	8.95	-2.29%	-1.25%	5.34%	68,320,600	619,217,000	231%	9.06	-0.68%	9.01	2.19%	8.86	2.38%	8.50	3.01%	0.06%
航发动力/600893.SH
	2020-02-18	24.41	24.41	24.41	24.41	10.00%	0.00%	17.39%	5,382,700	131,392,000	63%	24.41	10.74%	22.05	4.46%	21.40	2.31%	20.79	1.64%	-0.33%
海天味业/603288.SH
	2020-02-18	104.90	105.29	102.87	103.38	-1.89%	-0.09%	-1.36%	4,967,700	514,003,000	136%	103.47	-1.74%	104.31	-0.86%	105.01	-0.76%	104.81	0.24%	-0.14%