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
	2020-09-17	42.32	43.49	41.50	43.34	1.83%	1.64%	5.32%	3,384,600	144,326,000	91%	42.64	0.32%	42.55	0.57%	41.84	0.97%	41.15	0.66%	1.31%
广东甘化/000576.SZ
	2020-09-17	10.55	10.92	10.38	10.86	4.22%	1.65%	-0.59%	18,412,800	196,718,000	86%	10.68	1.71%	10.61	0.51%	10.57	0.59%	10.92	0.08%	-0.04%
粤桂股份/000833.SZ
	2020-09-17	4.88	4.96	4.86	4.89	0.00%	-0.18%	-2.02%	4,888,200	23,949,000	87%	4.90	-0.67%	4.91	0.20%	4.89	-0.16%	4.99	-0.40%	-0.26%
双汇发展/000895.SZ
	2020-09-17	52.77	52.77	50.68	51.19	-2.90%	-0.05%	-5.06%	15,477,000	792,651,000	101%	51.22	-3.28%	52.15	-0.46%	52.29	-0.90%	53.92	-2.09%	-1.17%
南宁糖业/000911.SZ
	2020-09-17	8.03	8.50	7.88	8.42	6.85%	2.43%	6.10%	21,001,500	172,641,000	126%	8.22	5.48%	7.94	4.02%	7.77	3.82%	7.94	0.57%	0.79%
中粮科技/000930.SZ
	2020-09-17	8.80	8.82	8.57	8.73	-1.13%	0.46%	-3.78%	24,602,000	213,782,000	70%	8.69	-1.54%	8.78	-1.18%	8.85	-0.60%	9.07	-1.53%	-1.23%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2020-09-17	7.95	8.00	7.82	7.94	-0.25%	0.27%	-6.30%	1,893,400	14,994,000	40%	7.92	-1.00%	8.00	-0.84%	8.08	-1.72%	8.47	-0.07%	0.29%
天康生物/002100.SZ
	2020-09-17	14.54	14.55	13.86	14.23	-2.33%	0.86%	-9.05%	25,640,400	361,723,000	103%	14.11	-4.22%	14.47	-2.74%	14.66	-2.15%	15.65	-2.75%	-1.51%
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
	2020-09-17	30.54	30.80	28.85	29.35	-4.21%	0.02%	-5.47%	13,287,500	389,892,000	125%	29.34	-4.64%	30.19	-2.23%	30.42	-1.21%	31.05	-2.87%	-1.48%
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
	2020-09-17	13.71	14.43	13.47	14.13	0.93%	1.56%	-3.19%	16,117,900	224,248,000	79%	13.91	-2.49%	14.32	-0.26%	14.28	-0.30%	14.60	-1.62%	-2.05%
皇氏集团/002329.SZ
	2020-09-17	5.89	5.93	5.83	5.90	-0.51%	0.58%	-0.87%	7,857,700	46,097,000	77%	5.87	-0.36%	5.89	-0.83%	5.93	-0.29%	5.95	-0.35%	-0.34%
得利斯/002330.SZ
	2020-09-17	7.03	7.04	6.86	6.91	-1.99%	-0.07%	-6.15%	4,926,700	34,066,000	90%	6.92	-1.83%	7.01	-1.35%	7.07	-1.04%	7.36	-1.68%	-1.12%
双塔食品/002481.SZ
	2020-09-17	15.76	15.89	15.32	15.68	0.00%	0.48%	-1.46%	12,135,900	189,382,000	60%	15.61	-0.46%	15.60	0.54%	15.45	0.02%	15.91	-0.64%	-1.02%
佳隆股份/002495.SZ
	2020-09-17	2.68	2.70	2.66	2.66	-1.48%	-0.52%	-7.67%	12,475,700	33,366,000	45%	2.67	-1.66%	2.72	-1.87%	2.78	-1.56%	2.88	-0.35%	0.01%
涪陵榨菜/002507.SZ
	2020-09-17	45.04	45.50	43.50	44.80	-1.80%	0.57%	-3.15%	9,424,300	419,818,000	80%	44.55	-2.10%	45.15	-0.73%	45.23	-0.37%	46.26	-3.13%	-0.51%
金字火腿/002515.SZ
	2020-09-17	6.29	6.30	6.16	6.21	-1.27%	-0.08%	-4.75%	10,236,600	63,618,000	44%	6.22	-1.82%	6.29	-0.77%	6.30	-0.90%	6.52	-1.14%	-1.17%
洽洽食品/002557.SZ
	2020-09-17	61.20	61.40	57.96	59.03	-3.40%	-0.03%	-3.39%	7,497,300	442,687,000	124%	59.05	-3.64%	60.65	-1.49%	60.66	-0.41%	61.10	-1.60%	-1.11%
百润股份/002568.SZ
	2020-09-17	53.70	54.31	51.51	52.60	-3.15%	0.25%	-2.26%	4,982,400	261,420,000	109%	52.47	-4.05%	54.18	-0.44%	53.52	0.20%	53.82	-1.22%	-1.14%
贝因美/002570.SZ
	2020-09-17	7.52	7.52	7.21	7.35	-2.13%	0.29%	-6.48%	17,023,300	124,758,000	68%	7.33	-2.86%	7.47	-1.85%	7.55	-0.89%	7.86	-1.34%	-1.17%
好想你/002582.SZ
	2020-09-17	14.61	14.65	14.26	14.51	-0.34%	0.63%	-2.18%	11,274,700	162,573,000	60%	14.42	-1.50%	14.69	-1.65%	14.80	0.24%	14.83	-0.84%	-1.08%
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
	2020-09-17	7.04	7.39	6.78	7.39	4.97%	4.50%	0.11%	31,199,700	220,632,000	101%	7.07	-1.49%	7.25	-0.56%	7.14	-0.27%	7.38	-2.55%	-1.78%
克明面业/002661.SZ
	2020-09-17	21.14	21.21	20.38	20.46	-2.94%	-0.59%	-6.00%	9,768,100	201,047,000	138%	20.58	-3.14%	20.97	-2.34%	21.15	-1.68%	21.77	-2.25%	-1.29%
煌上煌/002695.SZ
	2020-09-17	25.04	25.24	24.11	24.42	-3.25%	-0.04%	-7.50%	5,787,600	141,389,000	75%	24.43	-3.28%	25.18	-2.56%	25.68	-0.71%	26.40	-3.02%	-1.50%
海欣食品/002702.SZ
	2020-09-17	9.46	9.51	9.15	9.26	-2.73%	-0.31%	-4.04%	11,502,600	106,852,000	56%	9.29	-2.43%	9.45	0.41%	9.38	0.09%	9.65	-1.54%	-1.62%
*ST麦趣/002719.SZ
	2020-09-17	7.77	7.87	7.68	7.82	-0.89%	0.32%	-3.35%	1,716,600	13,381,000	58%	7.80	-1.97%	7.97	-0.77%	7.93	-0.68%	8.09	-0.83%	0.28%
龙大肉食/002726.SZ
	2020-09-17	10.68	10.71	10.14	10.40	-3.53%	0.84%	-10.07%	27,177,200	280,267,000	83%	10.31	-3.09%	10.63	-1.53%	10.75	-1.77%	11.56	-3.23%	-1.76%
燕塘乳业/002732.SZ
	2020-09-17	26.47	26.86	25.80	26.47	-0.04%	0.59%	-0.83%	1,081,200	28,452,000	56%	26.32	-0.62%	26.51	0.28%	26.44	0.12%	26.69	-1.36%	-1.22%
晨光生物/300138.SZ
	2020-09-17	14.33	14.85	14.16	14.66	1.17%	1.23%	-2.24%	6,028,500	87,306,000	76%	14.48	0.25%	14.56	-0.89%	14.59	-0.03%	15.00	-1.43%	-1.05%
汤臣倍健/300146.SZ
	2020-09-17	21.08	21.24	20.71	21.07	-1.27%	0.39%	-6.08%	12,958,300	271,987,000	56%	20.99	-1.75%	21.32	-0.53%	21.30	-0.15%	22.44	-2.21%	-0.86%
量子生物/300149.SZ
	2020-09-17	20.08	20.30	19.80	20.01	0.05%	0.02%	-7.31%	3,245,700	64,934,000	44%	20.01	-0.73%	20.37	-0.36%	20.38	-0.56%	21.59	-1.63%	-0.19%
朗源股份/300175.SZ
	2020-09-17	7.19	7.28	7.03	7.15	-0.69%	-0.15%	-6.54%	19,939,900	142,782,000	81%	7.16	-0.90%	7.25	-2.09%	7.36	-1.43%	7.65	-0.66%	-0.72%
佳沃股份/300268.SZ
	2020-09-17	12.94	13.02	12.62	12.71	-2.90%	-1.02%	-7.09%	2,830,000	36,339,000	41%	12.84	-1.72%	13.13	-1.49%	13.14	-0.61%	13.68	-0.36%	0.59%
上海梅林/600073.SH
	2020-09-17	10.92	10.99	10.45	10.60	-4.33%	-0.28%	-9.93%	48,298,900	513,424,000	116%	10.63	-4.91%	10.89	-3.12%	11.02	-2.06%	11.77	-4.08%	-0.92%
哈高科/600095.SH
	2020-09-17	14.63	15.00	14.35	14.70	-1.21%	0.89%	-3.27%	18,702,100	272,510,000	73%	14.57	-3.16%	15.07	-0.05%	14.88	-0.17%	15.20	-1.97%	-1.00%
金健米业/600127.SH
	2020-09-17	11.90	11.91	11.48	11.70	-2.58%	0.21%	-3.68%	29,522,800	344,666,000	69%	11.68	-3.74%	11.94	-1.62%	12.04	0.03%	12.15	-1.55%	-1.40%
莲花健康/600186.SH
	2020-09-17	2.84	2.85	2.81	2.81	-1.06%	-0.46%	-2.87%	8,676,500	24,496,000	38%	2.82	-0.88%	2.84	-0.70%	2.86	-1.48%	2.89	-0.14%	-0.40%
华资实业/600191.SH
	2020-09-17	6.17	6.24	6.10	6.13	-1.29%	-0.18%	-5.08%	7,425,200	45,601,000	52%	6.14	-1.24%	6.16	0.34%	6.12	-1.31%	6.46	-2.52%	-0.47%
中牧股份/600195.SH
	2020-09-17	15.09	15.13	14.21	14.55	-3.06%	0.01%	-13.27%	28,546,500	415,297,000	86%	14.55	-4.52%	15.12	-2.02%	15.38	-2.19%	16.78	-2.65%	-1.27%
ST椰岛/600238.SH
	2020-09-17	4.70	4.78	4.63	4.66	-1.06%	-0.94%	1.30%	1,341,400	6,310,000	69%	4.70	1.05%	4.64	0.91%	4.59	0.86%	4.60	-0.22%	-0.59%
安琪酵母/600298.SH
	2020-09-17	56.99	57.37	55.30	56.91	-0.72%	0.98%	0.42%	8,070,200	454,839,000	53%	56.36	-1.21%	56.92	0.62%	56.10	0.55%	56.67	-1.17%	-1.90%
恒顺醋业/600305.SH
	2020-09-17	21.85	21.90	20.81	21.06	-4.62%	-0.32%	-5.87%	23,873,600	504,404,000	96%	21.13	-4.80%	21.83	-2.44%	22.03	-0.98%	22.37	-2.48%	-1.43%
万向德农/600371.SH
	2020-09-17	15.64	15.64	15.00	15.17	-4.47%	-0.37%	-2.23%	15,902,800	242,145,000	87%	15.23	-5.28%	15.67	-1.51%	15.76	0.52%	15.52	-0.18%	-0.49%
亿晶光电/600537.SH
	2020-09-17	3.86	3.91	3.80	3.83	-0.78%	-0.67%	-1.34%	18,472,300	71,233,000	62%	3.86	-1.15%	3.87	-0.39%	3.86	0.26%	3.88	0.10%	0.24%
莫高股份/600543.SH
	2020-09-17	7.48	7.63	7.26	7.57	1.47%	1.60%	-2.89%	12,592,700	93,829,000	80%	7.45	-0.77%	7.53	-0.63%	7.52	-0.36%	7.80	-2.53%	-2.47%
绿庭投资/600695.SH
	2020-09-17	6.89	6.95	6.80	6.89	-0.86%	0.17%	-4.41%	5,078,100	34,925,000	75%	6.88	-1.36%	6.96	-0.90%	7.00	-1.06%	7.21	-0.84%	-0.54%
中粮糖业/600737.SH
	2020-09-17	9.19	9.47	9.05	9.32	1.75%	0.11%	-2.48%	33,431,600	311,241,000	90%	9.31	0.99%	9.21	0.86%	9.18	0.28%	9.56	-1.15%	-0.30%
航发动力/600893.SH
	2020-09-17	39.70	42.20	39.04	40.85	3.68%	0.41%	0.40%	25,733,900	1,046,898,000	109%	40.68	2.33%	40.35	0.81%	40.20	-0.21%	40.69	-0.69%	-0.73%
海天味业/603288.SH
	2020-09-17	160.22	160.22	155.00	157.67	-1.58%	0.28%	-3.64%	6,364,800	1,000,699,000	67%	157.22	-2.13%	159.57	-0.46%	159.79	-0.69%	163.62	-3.50%	-1.07%