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
	2021-02-26	25.48	25.69	25.00	25.37	-1.82%	-0.27%	-7.97%	1,946,300	49,510,000	46%	25.44	-2.97%	26.11	-2.07%	26.90	-2.37%	27.57	0.31%	1.80%
甘化科工/000576.SZ
	2021-02-26	9.98	10.17	9.73	10.16	1.20%	1.41%	1.07%	5,135,900	51,458,000	87%	10.02	-0.91%	10.15	-0.46%	10.19	-0.11%	10.05	0.25%	0.01%
粤桂股份/000833.SZ
	2021-02-26	4.30	4.51	4.29	4.48	0.22%	0.90%	0.95%	3,693,400	16,399,000	81%	4.44	-1.64%	4.49	-0.84%	4.52	0.29%	4.44	0.27%	0.46%
双汇发展/000895.SZ
	2021-02-26	46.55	46.70	45.62	46.04	-2.56%	-0.38%	-5.62%	13,537,500	625,642,000	59%	46.22	-2.58%	47.15	-0.86%	47.52	-0.85%	48.78	-0.19%	0.11%
南宁糖业/000911.SZ
	2021-02-26	7.84	8.20	7.75	8.08	0.00%	0.79%	0.82%	8,682,700	69,611,000	84%	8.02	-2.42%	8.13	-2.49%	8.29	0.27%	8.01	0.21%	0.26%
中粮科技/000930.SZ
	2021-02-26	9.02	9.27	9.01	9.25	0.22%	1.17%	-1.29%	29,347,900	268,317,000	56%	9.14	-1.48%	9.30	-1.72%	9.55	-0.45%	9.37	0.17%	-0.97%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2021-02-26	6.97	7.06	6.87	6.97	-0.14%	-0.47%	2.55%	1,000,600	7,007,000	80%	7.00	-0.20%	7.01	0.09%	6.98	0.69%	6.80	0.59%	0.53%
天康生物/002100.SZ
	2021-02-26	12.13	12.53	12.05	12.41	0.16%	0.81%	-0.38%	30,956,300	381,061,000	56%	12.31	-1.12%	12.57	-1.43%	12.99	0.89%	12.46	0.46%	1.02%
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
	2021-02-26	26.68	27.24	26.22	26.65	-2.45%	-0.31%	-9.08%	8,944,900	239,112,000	48%	26.73	-1.83%	27.19	-1.53%	27.75	-1.53%	29.31	-1.86%	-0.57%
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
	2021-02-26	8.50	8.72	8.43	8.62	-0.12%	0.38%	-0.12%	6,952,400	59,700,000	62%	8.59	-0.96%	8.70	-1.26%	8.88	0.03%	8.63	0.43%	-0.13%
皇氏集团/002329.SZ
	2021-02-26	3.90	3.98	3.86	3.92	0.00%	-0.31%	0.10%	5,669,800	22,293,000	75%	3.93	-0.36%	3.95	-0.60%	4.00	-0.42%	3.92	0.44%	0.11%
得利斯/002330.SZ
	2021-02-26	5.91	5.98	5.87	5.92	-0.67%	0.00%	-0.59%	1,752,900	10,378,000	68%	5.92	-1.15%	5.97	-0.63%	6.05	-0.17%	5.96	-0.03%	-0.10%
双塔食品/002481.SZ
	2021-02-26	12.59	12.67	12.43	12.57	-1.80%	0.06%	-1.19%	5,747,500	72,208,000	49%	12.56	-1.51%	12.74	-0.73%	12.93	-0.20%	12.72	0.02%	0.14%
佳隆股份/002495.SZ
	2021-02-26	2.16	2.20	2.14	2.19	0.92%	0.37%	2.24%	4,965,800	10,834,000	70%	2.18	-0.14%	2.19	-0.68%	2.21	0.59%	2.14	0.80%	0.04%
涪陵榨菜/002507.SZ
	2021-02-26	45.66	46.10	43.50	44.70	-4.55%	0.07%	-9.10%	16,999,300	759,310,000	90%	44.67	-5.33%	46.32	-4.12%	48.40	-3.61%	49.17	-0.70%	0.24%
金字火腿/002515.SZ
	2021-02-26	4.78	4.80	4.72	4.75	-1.25%	-0.17%	-1.92%	5,692,000	27,085,000	64%	4.76	-1.43%	4.83	-1.39%	4.94	-0.42%	4.84	0.33%	-0.32%
洽洽食品/002557.SZ
	2021-02-26	54.56	59.84	54.21	56.92	4.63%	-0.46%	-5.95%	15,435,100	882,629,000	161%	57.18	4.51%	56.27	0.92%	56.82	-1.04%	60.52	-2.40%	-0.83%
百润股份/002568.SZ
	2021-02-26	98.90	98.90	94.00	97.37	-2.97%	1.06%	-16.26%	6,365,900	613,364,000	93%	96.35	-5.56%	101.93	-5.39%	108.22	-4.49%	116.27	-2.82%	-0.51%
贝因美/002570.SZ
	2021-02-26	4.96	5.36	4.93	5.24	3.35%	0.67%	5.37%	34,330,900	178,696,000	143%	5.21	4.43%	5.10	1.51%	5.16	0.39%	4.97	1.59%	0.47%
好想你/002582.SZ
	2021-02-26	11.68	12.66	11.61	12.05	2.38%	-0.19%	1.89%	10,206,200	123,215,000	116%	12.07	2.11%	11.97	0.28%	12.02	0.29%	11.83	0.73%	-0.42%
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
	2021-02-26	6.00	6.25	5.97	6.19	1.81%	1.03%	6.05%	12,731,100	78,006,000	95%	6.13	-1.29%	6.11	0.93%	6.03	0.92%	5.84	1.18%	0.73%
克明面业/002661.SZ
	2021-02-26	16.10	16.49	16.02	16.30	0.18%	0.36%	-1.19%	3,387,000	55,013,000	69%	16.24	-0.42%	16.37	-1.05%	16.68	-0.61%	16.50	-0.14%	-0.94%
煌上煌/002695.SZ
	2021-02-26	22.41	22.60	22.13	22.36	-0.71%	-0.03%	-2.61%	3,890,100	87,009,000	68%	22.37	-0.10%	22.41	-0.72%	22.62	-0.51%	22.96	-0.59%	-0.18%
海欣食品/002702.SZ
	2021-02-26	6.98	7.21	6.92	7.21	2.56%	1.48%	1.32%	8,757,800	62,222,000	85%	7.11	0.88%	7.09	-0.42%	7.18	-0.25%	7.12	0.01%	-1.19%
*ST麦趣/002719.SZ
	2021-02-26	7.98	8.25	7.98	8.09	2.93%	-0.46%	3.60%	2,307,200	18,751,000	196%	8.13	2.67%	8.04	1.52%	8.00	1.27%	7.81	1.76%	0.29%
龙大肉食/002726.SZ
	2021-02-26	11.08	11.08	10.78	10.78	-3.49%	-1.02%	-7.32%	11,673,300	127,134,000	83%	10.89	-3.68%	11.26	-2.73%	11.60	-1.65%	11.63	-0.80%	-0.90%
燕塘乳业/002732.SZ
	2021-02-26	19.77	20.10	19.69	20.00	-0.50%	0.32%	0.32%	544,200	10,849,000	50%	19.94	-1.62%	20.22	-0.50%	20.40	-0.04%	19.94	0.07%	-0.67%
晨光生物/300138.SZ
	2021-02-26	14.70	15.28	14.41	14.90	-0.40%	0.01%	-5.65%	4,516,700	67,295,000	60%	14.90	-2.28%	15.35	-1.80%	15.70	-0.48%	15.79	-0.33%	-0.11%
汤臣倍健/300146.SZ
	2021-02-26	21.85	22.06	21.65	21.84	-1.22%	0.13%	-1.66%	11,145,900	243,110,000	68%	21.81	-1.30%	22.08	-0.76%	22.29	-0.62%	22.21	0.02%	-0.40%
睿智医药/300149.SZ
	2021-02-26	14.49	14.77	13.96	14.03	-3.24%	-1.61%	-4.63%	5,915,900	84,355,000	71%	14.26	-3.68%	14.96	-2.61%	15.24	-0.25%	14.71	0.29%	0.74%
朗源股份/300175.SZ
	2021-02-26	4.29	4.44	4.21	4.35	0.93%	-0.09%	2.59%	7,406,900	32,252,000	81%	4.35	0.21%	4.37	-0.41%	4.42	0.68%	4.24	0.19%	-0.97%
佳沃股份/300268.SZ
	2021-02-26	9.92	10.31	9.90	10.11	0.40%	0.03%	1.95%	1,647,000	16,646,000	70%	10.11	-0.27%	10.18	-0.95%	10.32	0.36%	9.92	1.07%	0.76%
上海梅林/600073.SH
	2021-02-26	8.60	8.67	8.55	8.62	-0.92%	0.03%	-1.92%	7,666,700	66,061,000	73%	8.62	-1.27%	8.74	-1.33%	8.93	-0.50%	8.79	0.25%	-0.22%
湘财股份/600095.SH
	2021-02-26	9.39	9.60	9.33	9.36	-2.40%	-0.73%	-1.32%	25,375,700	239,265,000	68%	9.43	-2.13%	9.57	-0.80%	9.71	0.07%	9.49	-0.43%	-2.72%
金健米业/600127.SH
	2021-02-26	8.90	9.17	8.85	9.12	0.55%	0.56%	1.33%	12,395,600	112,417,000	72%	9.07	0.24%	9.08	-0.48%	9.26	0.12%	9.00	0.40%	-0.54%
莲花健康/600186.SH
	2021-02-26	2.67	2.67	2.62	2.66	-0.75%	0.45%	-1.30%	6,201,100	16,421,000	71%	2.65	-1.12%	2.68	-1.36%	2.74	-0.11%	2.70	0.15%	0.44%
华资实业/600191.SH
	2021-02-26	3.59	3.68	3.36	3.59	-3.75%	1.21%	10.94%	24,363,200	86,424,000	81%	3.55	-5.46%	3.63	0.78%	3.59	1.30%	3.24	1.60%	-2.30%
中牧股份/600195.SH
	2021-02-26	13.69	13.89	13.56	13.68	-1.79%	-0.23%	-3.12%	17,180,900	235,560,000	65%	13.71	-2.86%	14.09	-1.07%	14.32	-0.82%	14.12	0.21%	0.47%
ST椰岛/600238.SH
	2021-02-26	7.96	8.34	7.85	8.25	3.90%	1.29%	4.46%	4,861,100	39,594,000	212%	8.15	3.38%	7.92	2.55%	7.90	1.09%	7.90	0.46%	-1.26%
安琪酵母/600298.SH
	2021-02-26	54.08	55.47	53.40	53.40	-4.04%	-1.53%	-6.32%	10,448,700	566,631,000	77%	54.23	-2.11%	54.91	0.22%	54.78	-0.86%	57.00	-0.64%	0.18%
恒顺醋业/600305.SH
	2021-02-26	21.01	21.60	20.92	21.23	-1.21%	-0.12%	-11.63%	11,147,800	236,953,000	43%	21.26	-2.20%	21.84	-1.99%	22.52	-1.97%	24.02	-1.33%	-0.61%
万向德农/600371.SH
	2021-02-26	12.38	12.83	12.23	12.65	0.80%	0.07%	0.09%	7,015,900	88,691,000	96%	12.64	0.86%	12.66	-0.77%	12.92	-0.11%	12.64	0.53%	-0.12%
亿晶光电/600537.SH
	2021-02-26	4.02	4.12	4.01	4.03	-1.23%	-0.71%	1.54%	12,134,100	49,251,000	61%	4.06	-1.10%	4.12	-0.82%	4.17	0.27%	3.97	1.69%	-0.81%
莫高股份/600543.SH
	2021-02-26	6.90	6.95	6.76	6.85	0.59%	-0.09%	0.20%	6,585,100	45,149,000	66%	6.86	0.16%	6.89	-1.39%	7.06	-0.25%	6.84	0.37%	-0.70%
绿庭投资/600695.SH
	2021-02-26	4.18	4.56	4.18	4.29	-7.54%	-0.51%	11.02%	42,253,100	182,181,000	171%	4.31	-4.71%	4.36	2.49%	4.23	3.07%	3.86	3.40%	-0.94%
中粮糖业/600737.SH
	2021-02-26	10.31	10.70	10.22	10.46	-2.97%	-0.50%	0.40%	44,124,800	463,868,000	77%	10.51	-3.70%	10.77	-2.03%	10.91	0.91%	10.42	0.99%	1.21%
航发动力/600893.SH
	2021-02-26	62.23	64.50	59.30	60.18	-6.31%	-2.07%	-2.57%	53,265,200	3,273,212,000	100%	61.45	-3.20%	62.15	0.85%	61.38	-0.31%	61.77	0.42%	-0.45%
海天味业/603288.SH
	2021-02-26	170.00	176.00	168.86	172.70	-1.70%	-0.03%	-8.91%	5,819,700	1,005,374,000	65%	172.75	-1.92%	176.40	-1.81%	179.76	-1.92%	189.59	-0.85%	-0.48%