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

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
	2021-10-22	18.21	18.47	17.99	18.04	-1.20%	-0.54%	-0.30%	1,096,100	19,881,000	56%	18.14	-0.68%	18.20	-0.25%	18.13	0.32%	18.09	0.05%	0.27%
甘化科工/000576.SZ
	2021-10-22	11.51	11.59	11.31	11.33	-1.65%	-1.03%	-4.70%	6,309,800	72,233,000	84%	11.45	-1.66%	11.65	-0.89%	11.70	-0.55%	11.89	-0.62%	-1.21%
粤桂股份/000833.SZ
	2021-10-22	7.83	7.89	7.32	7.35	-6.73%	-2.61%	-7.48%	27,365,700	206,530,000	119%	7.55	-3.45%	7.74	-2.43%	7.81	-1.13%	7.94	-0.92%	-0.60%
双汇发展/000895.SZ
	2021-10-22	27.89	28.50	27.70	28.08	0.68%	-0.10%	1.45%	25,600,000	719,587,000	91%	28.11	0.65%	28.12	0.12%	27.91	0.56%	27.68	0.10%	0.35%
南宁糖业/000911.SZ
	2021-10-22	12.38	12.38	11.32	11.32	-10.02%	-2.44%	-6.66%	18,484,500	214,482,000	126%	11.60	-7.24%	12.04	-2.96%	12.09	-0.85%	12.13	-0.20%	0.52%
中粮科技/000930.SZ
	2021-10-22	11.11	11.17	10.71	10.80	-0.55%	-0.69%	2.46%	49,901,100	542,654,000	78%	10.88	-0.37%	10.88	0.70%	10.68	1.56%	10.54	0.21%	-0.01%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2021-10-22	9.65	9.65	9.05	9.10	-4.71%	-1.52%	-5.10%	4,979,700	46,012,000	74%	9.24	-4.42%	9.64	-0.11%	9.49	0.68%	9.59	-1.68%	-0.92%
天康生物/002100.SZ
	2021-10-22	8.95	9.12	8.87	9.02	0.45%	0.34%	1.12%	28,835,900	259,197,000	89%	8.99	-0.76%	9.10	-0.19%	9.02	1.20%	8.92	-0.35%	0.11%
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
	2021-10-22	17.15	17.51	16.81	17.49	1.98%	1.86%	2.18%	10,475,800	179,885,000	85%	17.17	1.69%	16.87	1.01%	16.77	-0.35%	17.12	0.25%	0.67%
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
	2021-10-22	14.10	14.27	13.87	13.88	-2.32%	-1.22%	-2.71%	17,977,800	252,628,000	60%	14.05	-2.10%	14.18	0.08%	14.01	-2.80%	14.27	0.11%	0.18%
皇氏集团/002329.SZ
	2021-10-22	4.69	4.78	4.65	4.67	-0.43%	-0.70%	-3.45%	4,259,100	20,032,000	52%	4.70	0.15%	4.73	-0.96%	4.79	-0.73%	4.84	0.19%	0.46%
得利斯/002330.SZ
	2021-10-22	5.80	5.87	5.76	5.81	0.17%	-0.07%	-1.53%	2,904,200	16,886,000	43%	5.81	-0.50%	5.88	-1.58%	5.93	-0.10%	5.90	0.20%	0.57%
双塔食品/002481.SZ
	2021-10-22	10.14	10.19	9.60	9.66	-4.73%	-1.67%	-9.27%	29,902,300	293,759,000	190%	9.82	-3.52%	10.09	-2.79%	10.20	-2.90%	10.65	-3.13%	-0.34%
佳隆股份/002495.SZ
	2021-10-22	2.56	2.56	2.49	2.50	-2.72%	-0.75%	-8.42%	15,674,400	39,478,000	69%	2.52	-2.25%	2.57	-2.02%	2.62	-1.54%	2.73	-1.09%	0.15%
涪陵榨菜/002507.SZ
	2021-10-22	30.04	31.80	30.03	31.10	3.53%	0.31%	0.13%	15,377,900	476,792,000	128%	31.01	3.42%	30.42	1.27%	30.33	0.06%	31.06	-0.07%	0.41%
金字火腿/002515.SZ
	2021-10-22	5.22	5.35	5.21	5.28	0.96%	-0.08%	-1.58%	8,782,900	46,410,000	62%	5.28	0.04%	5.32	-1.34%	5.35	-0.04%	5.37	-0.13%	0.24%
洽洽食品/002557.SZ
	2021-10-22	44.63	48.97	44.60	48.97	10.00%	1.62%	4.97%	12,468,400	600,858,000	233%	48.19	7.77%	47.14	3.99%	46.32	2.59%	46.65	0.81%	0.23%
百润股份/002568.SZ
	2021-10-22	64.68	65.36	63.30	64.86	-0.49%	0.71%	-0.99%	3,796,900	244,539,000	62%	64.41	-0.35%	64.04	-0.04%	64.05	-0.62%	65.51	-1.23%	-0.30%
贝因美/002570.SZ
	2021-10-22	5.05	5.07	5.02	5.02	-0.59%	-0.42%	-3.57%	9,761,400	49,204,000	68%	5.04	-0.42%	5.07	-0.61%	5.10	-0.89%	5.21	-0.19%	-0.10%
好想你/002582.SZ
	2021-10-22	8.73	8.82	8.72	8.77	0.00%	-0.13%	-2.84%	2,844,600	24,978,000	36%	8.78	-0.49%	8.89	-2.11%	9.04	0.41%	9.03	-0.29%	-0.04%
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%
加加食品/002650.SZ
	2021-10-22	4.45	4.49	4.41	4.42	-0.67%	-0.47%	-7.05%	9,004,800	39,988,000	54%	4.44	-0.72%	4.50	-1.08%	4.54	-1.58%	4.76	-0.86%	-0.70%
克明食品/002661.SZ
	2021-10-22	11.01	11.17	10.90	11.07	0.36%	0.28%	-0.40%	2,912,700	32,154,000	65%	11.04	0.31%	11.03	-0.57%	11.02	0.15%	11.11	-0.15%	0.25%
煌上煌/002695.SZ
	2021-10-22	13.87	14.05	13.85	14.02	0.57%	0.34%	-3.26%	3,511,100	49,061,000	51%	13.97	0.56%	13.94	-0.35%	13.94	-1.43%	14.49	-0.47%	0.15%
海欣食品/002702.SZ
	2021-10-22	5.35	5.52	5.27	5.42	1.50%	0.52%	-4.41%	5,412,100	29,181,000	67%	5.39	0.15%	5.42	-0.88%	5.47	-1.39%	5.67	-0.51%	0.20%
*ST麦趣/002719.SZ
	2021-10-22	10.22	10.29	10.07	10.27	0.20%	0.97%	0.25%	1,458,700	14,836,000	116%	10.17	-1.05%	10.24	-0.55%	10.24	-0.15%	10.24	0.16%	0.45%
龙大肉食/002726.SZ
	2021-10-22	9.45	9.50	9.35	9.43	0.11%	0.13%	-3.19%	4,160,400	39,184,000	46%	9.42	-0.02%	9.51	-1.24%	9.56	-0.08%	9.74	-0.63%	-0.34%
燕塘乳业/002732.SZ
	2021-10-22	30.50	31.00	30.01	30.79	2.12%	0.43%	-3.23%	3,849,300	118,013,000	59%	30.66	1.74%	30.15	1.05%	29.98	-1.39%	31.82	0.07%	0.74%
晨光生物/300138.SZ
	2021-10-22	13.19	13.19	12.83	12.91	-1.22%	-0.46%	-2.48%	2,266,200	29,393,000	62%	12.97	-1.38%	13.14	-0.91%	13.22	-0.05%	13.24	-0.12%	-0.02%
汤臣倍健/300146.SZ
	2021-10-22	24.29	25.15	24.21	24.93	2.63%	0.55%	4.90%	10,993,800	272,576,000	78%	24.79	2.10%	24.46	1.03%	24.29	0.62%	23.77	-1.09%	-1.16%
睿智医药/300149.SZ
	2021-10-22	15.76	15.83	15.22	15.22	-3.18%	-1.51%	-7.47%	2,568,000	39,683,000	43%	15.45	-1.79%	15.71	-0.89%	15.81	-0.96%	16.45	-0.24%	0.27%
朗源股份/300175.SZ
	2021-10-22	4.50	4.57	4.47	4.54	0.22%	0.64%	-4.52%	4,266,000	19,245,000	46%	4.51	-0.94%	4.58	-1.63%	4.67	-0.51%	4.76	-0.98%	0.20%
佳沃食品/300268.SZ
	2021-10-22	22.18	23.96	21.56	23.07	4.01%	1.05%	10.58%	7,284,800	166,313,000	104%	22.83	1.17%	22.85	1.19%	22.29	2.36%	20.86	1.49%	1.00%
上海梅林/600073.SH
	2021-10-22	8.05	8.08	7.94	7.97	-0.99%	0.00%	0.00%	9,437,600	75,357,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
湘财股份/600095.SH
	2021-10-22	9.41	9.50	8.64	8.93	-5.40%	0.00%	0.00%	19,469,000	178,098,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金健米业/600127.SH
	2021-10-22	8.38	8.42	8.29	8.29	-1.19%	0.00%	0.00%	8,206,900	68,349,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
莲花健康/600186.SH
	2021-10-22	3.19	3.22	3.10	3.16	-0.94%	0.00%	0.00%	10,736,300	34,027,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST华资/600191.SH
	2021-10-22	3.70	3.73	3.61	3.65	-1.35%	0.00%	0.00%	5,979,600	21,929,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中牧股份/600195.SH
	2021-10-22	10.72	10.88	10.65	10.66	-1.57%	0.00%	0.00%	4,728,900	50,771,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海南椰岛/600238.SH
	2021-10-22	20.70	20.85	19.66	19.71	-3.99%	0.00%	0.00%	44,937,600	908,860,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
安琪酵母/600298.SH
	2021-10-22	47.85	49.39	47.70	48.85	1.88%	0.00%	0.00%	7,844,200	381,478,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
恒顺醋业/600305.SH
	2021-10-22	15.28	15.75	15.17	15.70	3.22%	0.00%	0.00%	15,600,700	242,339,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
万向德农/600371.SH
	2021-10-22	11.00	11.09	10.85	10.85	-1.54%	0.00%	0.00%	3,404,300	37,204,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
亿晶光电/600537.SH
	2021-10-22	4.52	4.59	4.36	4.37	-3.96%	0.00%	0.00%	18,892,200	83,678,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
莫高股份/600543.SH
	2021-10-22	6.99	7.20	6.97	7.00	0.00%	0.00%	0.00%	4,029,700	28,319,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
*ST绿庭/600695.SH
	2021-10-22	5.66	5.89	5.58	5.89	4.99%	0.00%	0.00%	8,805,900	50,850,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中粮糖业/600737.SH
	2021-10-22	10.15	10.24	9.63	9.64	-6.23%	0.00%	0.00%	92,442,700	909,424,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
航发动力/600893.SH
	2021-10-22	54.15	54.84	53.38	54.12	-0.09%	0.00%	0.00%	18,113,600	980,657,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
海天味业/603288.SH
	2021-10-22	118.45	122.22	116.50	121.80	4.10%	0.00%	0.00%	9,179,500	1,098,789,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%