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
	2019-07-19	19.17	19.37	19.16	19.31	0.73%	0.42%	-0.72%	241,300	4,640,000	153%	19.23	-0.17%	19.29	-0.51%	19.39	-0.20%	19.45	-0.18%	-0.15%
广东甘化/000576.SZ
	2019-07-19	9.26	9.54	9.26	9.36	0.97%	-0.74%	-1.91%	6,638,900	62,608,000	73%	9.43	1.03%	9.41	-0.91%	9.50	0.00%	9.54	-0.62%	0.32%
粤桂股份/000833.SZ
	2019-07-19	5.80	5.88	5.69	5.73	-1.55%	-1.09%	-4.04%	8,679,000	50,276,000	47%	5.79	0.04%	5.81	-0.39%	5.84	-0.63%	5.97	0.27%	0.69%
双汇发展/000895.SZ
	2019-07-19	24.23	24.39	24.15	24.22	0.21%	-0.14%	-2.55%	10,046,400	243,663,000	67%	24.25	-0.21%	24.39	-0.34%	24.48	-0.48%	24.85	-0.54%	-0.24%
*ST 南糖/000911.SZ
	2019-07-19	6.64	6.74	6.61	6.63	-1.04%	-0.38%	-4.36%	3,343,500	22,251,000	39%	6.66	-0.34%	6.68	-0.99%	6.80	-1.41%	6.93	0.06%	0.88%
中粮生化/000930.SZ
	2019-07-19	7.34	7.44	7.32	7.34	0.00%	-0.49%	-2.25%	4,977,200	36,713,000	60%	7.38	0.08%	7.41	-0.38%	7.41	-0.08%	7.51	-1.38%	-0.28%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2019-07-19	7.62	7.72	7.52	7.57	-0.66%	-0.96%	-3.42%	1,631,600	12,470,000	79%	7.64	0.13%	7.71	-1.33%	7.83	-1.06%	7.84	-0.34%	-0.15%
天康生物/002100.SZ
	2019-07-19	9.39	10.19	9.30	9.93	6.89%	1.03%	9.13%	64,772,500	636,644,000	121%	9.83	5.21%	9.55	2.45%	9.40	2.69%	9.10	1.31%	1.03%
*ST印纪/002143.SZ
	2019-07-19	1.18	1.21	1.17	1.20	1.69%	0.76%	-1.23%	9,399,500	11,192,000	83%	1.19	1.02%	1.19	-0.91%	1.20	0.08%	1.22	-1.22%	-0.82%
三全食品/002216.SZ
	2019-07-19	9.38	9.90	9.38	9.90	5.77%	1.90%	1.82%	6,862,100	66,667,000	148%	9.72	2.16%	9.65	0.64%	9.65	-0.01%	9.72	-0.48%	-0.63%
ST天宝/002220.SZ
	2019-07-19	1.43	1.45	1.42	1.44	0.70%	0.21%	-2.96%	6,624,100	9,522,000	58%	1.44	-0.14%	1.45	-0.82%	1.45	-0.55%	1.48	-1.72%	-1.34%
保龄宝/002286.SZ
	2019-07-19	5.61	5.72	5.59	5.66	1.25%	-0.26%	-1.80%	1,792,900	10,174,000	97%	5.68	0.94%	5.67	-0.39%	5.70	-0.26%	5.76	-0.54%	-0.47%
皇氏集团/002329.SZ
	2019-07-19	4.66	4.74	4.66	4.69	0.00%	-0.45%	-1.53%	4,931,300	23,233,000	73%	4.71	0.43%	4.70	-0.06%	4.71	-0.19%	4.76	-0.79%	-0.32%
得利斯/002330.SZ
	2019-07-19	7.84	8.06	7.54	7.67	-2.66%	-1.26%	6.41%	29,874,300	232,074,000	108%	7.77	-2.71%	7.75	1.85%	7.54	2.20%	7.21	1.21%	1.90%
双塔食品/002481.SZ
	2019-07-19	6.32	6.37	6.13	6.18	-1.75%	-0.95%	-6.75%	52,034,900	324,666,000	87%	6.24	-2.71%	6.48	-1.32%	6.50	-1.56%	6.63	-1.37%	-1.26%
佳隆股份/002495.SZ
	2019-07-19	3.16	3.20	3.15	3.17	0.63%	-0.22%	-1.15%	2,091,900	6,647,000	43%	3.18	0.25%	3.19	-0.22%	3.19	0.13%	3.21	-0.80%	-0.70%
涪陵榨菜/002507.SZ
	2019-07-19	27.80	28.16	27.72	27.98	0.58%	0.01%	-0.53%	3,566,800	99,789,000	49%	27.98	-0.07%	27.98	-0.13%	28.04	0.15%	28.13	-0.55%	-0.74%
金字火腿/002515.SZ
	2019-07-19	4.91	5.02	4.91	4.96	0.61%	-0.28%	-2.88%	4,869,800	24,221,000	51%	4.97	-0.18%	5.02	-0.79%	5.05	-0.16%	5.11	-0.93%	-1.26%
洽洽食品/002557.SZ
	2019-07-19	25.84	26.49	25.66	26.24	1.47%	0.17%	2.20%	2,900,200	75,973,000	80%	26.20	1.82%	25.91	0.63%	25.94	0.58%	25.68	-0.14%	0.10%
百润股份/002568.SZ
	2019-07-19	16.55	16.82	16.21	16.59	1.47%	0.21%	-3.47%	1,835,600	30,390,000	77%	16.56	0.56%	16.63	-1.05%	16.85	-0.92%	17.19	-0.65%	-0.26%
贝因美/002570.SZ
	2019-07-19	5.66	5.72	5.65	5.68	0.35%	-0.18%	-7.04%	5,775,600	32,861,000	39%	5.69	-0.04%	5.73	-0.80%	5.81	-1.31%	6.11	-1.42%	-1.13%
好想你/002582.SZ
	2019-07-19	9.38	9.54	9.32	9.34	-0.21%	-0.81%	-3.09%	5,576,500	52,506,000	53%	9.42	-0.61%	9.58	-0.42%	9.53	0.03%	9.64	-0.14%	0.21%
*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
	2019-07-19	3.84	3.86	3.76	3.79	-0.26%	-0.32%	-1.10%	20,912,000	79,514,000	55%	3.80	-1.66%	3.81	0.61%	3.77	0.29%	3.83	-2.47%	-1.11%
克明面业/002661.SZ
	2019-07-19	13.02	13.14	12.99	13.01	0.08%	-0.38%	-2.92%	1,445,900	18,884,000	54%	13.06	-0.02%	13.11	-0.68%	13.22	-1.13%	13.40	-0.76%	-0.47%
煌上煌/002695.SZ
	2019-07-19	13.28	13.48	13.18	13.28	0.30%	-0.55%	-4.49%	3,317,900	44,303,000	80%	13.35	0.16%	13.43	-1.37%	13.66	-0.66%	13.91	-0.91%	-0.62%
海欣食品/002702.SZ
	2019-07-19	4.89	4.95	4.85	4.89	0.62%	-0.06%	-3.61%	6,802,900	33,286,000	58%	4.89	-0.47%	4.95	-0.66%	4.96	-0.34%	5.07	-0.71%	-0.45%
麦趣尔/002719.SZ
	2019-07-19	10.77	10.88	10.66	10.67	-0.28%	-0.85%	-1.40%	659,200	7,094,000	48%	10.76	-0.38%	10.82	-0.69%	10.83	0.09%	10.82	-0.84%	-0.92%
龙大肉食/002726.SZ
	2019-07-19	13.38	13.70	11.91	11.91	-9.98%	-4.54%	-5.24%	108,481,000	1,353,534,000	304%	12.48	-4.83%	12.66	-1.23%	12.60	-0.73%	12.57	-0.06%	1.04%
燕塘乳业/002732.SZ
	2019-07-19	18.77	18.95	18.48	18.59	0.05%	-0.79%	-1.90%	898,100	16,829,000	31%	18.74	0.46%	18.77	-0.74%	18.89	0.05%	18.95	-0.12%	0.72%
晨光生物/300138.SZ
	2019-07-19	7.21	7.24	7.13	7.17	0.28%	-0.21%	1.26%	4,543,600	32,644,000	78%	7.19	0.00%	7.22	-0.11%	7.18	0.62%	7.08	0.03%	-0.21%
汤臣倍健/300146.SZ
	2019-07-19	18.64	18.93	18.40	18.73	1.24%	0.00%	-1.62%	7,309,600	136,910,000	71%	18.73	-0.04%	18.89	-1.24%	19.09	-0.50%	19.04	-0.24%	-0.23%
量子生物/300149.SZ
	2019-07-19	14.11	14.39	14.10	14.13	-0.63%	-0.74%	-2.33%	1,570,100	22,352,000	47%	14.24	0.23%	14.20	0.55%	14.14	-0.06%	14.47	-0.31%	-0.52%
朗源股份/300175.SZ
	2019-07-19	5.51	5.59	5.49	5.52	1.10%	-0.50%	-2.49%	4,731,900	26,251,000	68%	5.55	0.13%	5.49	-0.51%	5.54	-0.63%	5.66	-0.49%	-0.61%
佳沃股份/300268.SZ
	2019-07-19	15.70	15.82	15.30	15.50	0.06%	-0.62%	-4.14%	1,146,600	17,884,000	110%	15.60	-0.05%	15.68	-1.09%	15.83	-0.95%	16.17	-0.84%	0.16%
上海梅林/600073.SH
	2019-07-19	10.31	10.39	10.05	10.11	-0.98%	-1.03%	-0.83%	30,552,300	312,093,000	81%	10.22	-1.14%	10.38	-0.66%	10.40	0.07%	10.20	0.27%	0.51%
哈高科/600095.SH
	2019-07-19	9.08	9.86	9.07	9.66	7.81%	-0.41%	5.91%	123,729,800	1,200,233,000	129%	9.70	6.28%	9.47	1.35%	9.37	2.50%	9.12	0.92%	5.12%
金健米业/600127.SH
	2019-07-19	4.75	4.78	4.64	4.65	-2.31%	-1.23%	-1.29%	19,364,300	91,172,000	91%	4.71	-2.14%	4.76	0.23%	4.71	0.38%	4.71	-0.30%	-0.84%
*ST莲花/600186.SH
	2019-07-19	1.69	1.72	1.68	1.70	0.59%	0.12%	-0.18%	4,198,700	7,131,000	66%	1.70	0.30%	1.70	0.06%	1.68	0.60%	1.70	-1.62%	0.18%
华资实业/600191.SH
	2019-07-19	5.74	5.85	5.67	5.67	-1.05%	-1.31%	-6.76%	7,879,600	45,269,000	39%	5.75	-0.83%	5.86	-1.55%	5.97	-1.79%	6.08	0.13%	0.52%
中牧股份/600195.SH
	2019-07-19	10.53	11.06	10.53	11.00	4.76%	1.37%	1.60%	13,526,400	146,780,000	102%	10.85	3.28%	10.63	0.53%	10.71	-1.17%	10.83	0.18%	0.57%
ST椰岛/600238.SH
	2019-07-19	8.39	8.45	8.19	8.39	2.69%	1.29%	-0.31%	1,011,500	8,378,000	156%	8.28	-0.10%	8.31	-0.31%	8.33	-0.35%	8.42	-0.97%	-0.11%
安琪酵母/600298.SH
	2019-07-19	28.28	28.68	28.20	28.51	1.10%	0.05%	-3.35%	7,809,000	222,534,000	69%	28.50	0.59%	28.54	-0.61%	28.80	-0.84%	29.50	-0.74%	-0.73%
恒顺醋业/600305.SH
	2019-07-19	16.00	16.23	15.88	16.04	1.01%	0.09%	-3.09%	15,716,700	251,862,000	65%	16.03	-0.28%	16.12	-0.90%	16.33	-0.67%	16.55	-0.91%	-0.89%
万向德农/600371.SH
	2019-07-19	12.02	12.87	11.90	11.90	-5.41%	-3.22%	2.86%	40,436,900	497,212,000	222%	12.30	0.38%	12.05	2.42%	11.84	2.84%	11.57	1.83%	-0.60%
亿晶光电/600537.SH
	2019-07-19	3.61	3.68	3.59	3.64	0.55%	-0.03%	-1.83%	4,178,000	15,212,000	90%	3.64	-0.06%	3.67	-0.52%	3.68	-0.35%	3.71	-0.43%	-0.66%
莫高股份/600543.SH
	2019-07-19	6.58	6.70	6.58	6.60	0.30%	-0.65%	-3.10%	3,062,000	20,342,000	68%	6.64	-0.15%	6.69	-0.67%	6.73	-0.27%	6.81	-0.82%	-0.65%
绿庭投资/600695.SH
	2019-07-19	6.02	6.13	6.00	6.06	1.00%	-0.28%	-0.85%	3,953,700	24,028,000	76%	6.08	0.45%	6.08	-0.20%	6.09	0.00%	6.11	-0.41%	-0.64%
中粮糖业/600737.SH
	2019-07-19	9.04	9.25	9.02	9.03	-0.77%	-0.83%	-3.65%	19,407,400	176,728,000	57%	9.11	-0.21%	9.13	-0.11%	9.13	-0.43%	9.37	-0.21%	0.49%
航发动力/600893.SH
	2019-07-05	23.86	23.97	23.61	23.66	-1.25%	-0.32%	1.60%	9,958,300	236,356,000	102%	23.74	-0.86%	23.74	0.42%	23.58	0.47%	23.29	0.49%	0.45%
海天味业/603288.SH
	2019-07-19	100.98	102.30	100.22	101.41	1.21%	-0.08%	-0.14%	3,642,000	369,627,000	118%	101.49	1.15%	100.69	0.52%	100.69	-0.18%	101.56	-0.45%	-0.28%